576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183300,34334347475,3685,3685,3685,3685,111156
|
|
20230918,183200,34334347475,3685,3685,3685,3685,0
|
|
20230918,183100,34334347475,3685,3685,3685,3685,0
|
|
20230918,183000,34334347475,3685,3685,3685,3685,0
|
|
20230918,182900,34334347475,3685,3685,3685,3685,0
|
|
20230918,182800,34334347475,3685,3685,3685,3685,0
|
|
20230918,182700,34334347475,3685,3685,3685,3685,0
|
|
20230918,182600,34334347475,3685,3685,3685,3685,0
|
|
20230918,182500,34334347475,3685,3685,3685,3685,0
|
|
20230918,182400,34334347475,3685,3685,3685,3685,0
|
|
20230918,182300,34334347475,3685,3685,3685,3685,0
|
|
20230918,182200,34334347475,3685,3685,3685,3685,0
|
|
20230918,182100,34334347475,3685,3685,3685,3685,0
|
|
20230918,182000,34334347475,3685,3685,3685,3685,0
|
|
20230918,181900,34334347475,3685,3685,3685,3685,0
|
|
20230918,181800,34334347475,3685,3685,3685,3685,0
|
|
20230918,181700,34334347475,3685,3685,3685,3685,0
|
|
20230918,181600,34334347475,3685,3685,3685,3685,0
|
|
20230918,181500,34334347475,3685,3685,3685,3685,0
|
|
20230918,181400,34334347475,3685,3685,3685,3685,0
|
|
20230918,181300,34334347475,3685,3685,3685,3685,0
|
|
20230918,181200,34334347475,3685,3685,3685,3685,0
|
|
20230918,181100,34334347475,3685,3685,3685,3685,0
|
|
20230918,181000,34334347475,3685,3685,3685,3685,0
|
|
20230918,180900,34334347475,3685,3685,3685,3685,0
|
|
20230918,180800,34334347475,3685,3685,3685,3685,0
|
|
20230918,180700,34334347475,3685,3685,3685,3685,0
|
|
20230918,180600,34334347475,3685,3685,3685,3685,0
|
|
20230918,180500,34334347475,3685,3685,3685,3685,0
|
|
20230918,180400,34334347475,3685,3685,3685,3685,0
|
|
20230918,180300,34334347475,3685,3685,3685,3685,111156
|
|
20230918,180200,34334347475,3685,3685,3685,3685,0
|
|
20230918,180100,34334347475,3685,3685,3685,3685,0
|
|
20230918,180000,34334347475,3685,3685,3685,3685,0
|
|
20230918,175900,34334347475,3685,3685,3685,3685,0
|
|
20230918,175800,34334347475,3685,3685,3685,3685,0
|
|
20230918,175700,34334347475,3685,3685,3685,3685,0
|
|
20230918,175600,34334347475,3685,3685,3685,3685,0
|
|
20230918,175500,34334347475,3685,3685,3685,3685,0
|
|
20230918,175400,34334347475,3685,3685,3685,3685,0
|
|
20230918,175300,34334347475,3685,3685,3685,3685,0
|
|
20230918,175200,34334347475,3685,3685,3685,3685,0
|
|
20230918,175100,34334347475,3685,3685,3685,3685,0
|
|
20230918,175000,34334347475,3685,3685,3685,3685,0
|
|
20230918,174900,34334347475,3685,3685,3685,3685,0
|
|
20230918,174800,34334347475,3685,3685,3685,3685,0
|
|
20230918,174700,34334347475,3685,3685,3685,3685,0
|
|
20230918,174600,34334347475,3685,3685,3685,3685,0
|
|
20230918,174500,34334347475,3685,3685,3685,3685,0
|
|
20230918,174400,34334347475,3685,3685,3685,3685,0
|
|
20230918,174300,34334347475,3685,3685,3685,3685,0
|
|
20230918,174200,34334347475,3685,3685,3685,3685,0
|
|
20230918,174100,34334347475,3685,3685,3685,3685,0
|
|
20230918,174000,34334347475,3685,3685,3685,3685,0
|
|
20230918,173900,34334347475,3685,3685,3685,3685,0
|
|
20230918,173800,34334347475,3685,3685,3685,3685,0
|
|
20230918,173700,34334347475,3685,3685,3685,3685,0
|
|
20230918,173600,34334347475,3685,3685,3685,3685,0
|
|
20230918,173500,34334347475,3685,3685,3685,3685,0
|
|
20230918,173400,34334347475,3685,3685,3685,3685,0
|
|
20230918,173300,34334347475,3685,3685,3685,3685,111156
|
|
20230918,173200,34334347475,3685,3685,3685,3685,0
|
|
20230918,173100,34334347475,3685,3685,3685,3685,0
|
|
20230918,173000,34334347475,3685,3685,3685,3685,0
|
|
20230918,172900,34334347475,3685,3685,3685,3685,0
|
|
20230918,172800,34334347475,3685,3685,3685,3685,0
|
|
20230918,172700,34334347475,3685,3685,3685,3685,0
|
|
20230918,172600,34334347475,3685,3685,3685,3685,0
|
|
20230918,172500,34334347475,3685,3685,3685,3685,0
|
|
20230918,172400,34334347475,3685,3685,3685,3685,0
|
|
20230918,172300,34334347475,3685,3685,3685,3685,0
|
|
20230918,172200,34334347475,3685,3685,3685,3685,0
|
|
20230918,172100,34334347475,3685,3685,3685,3685,0
|
|
20230918,172000,34334347475,3685,3685,3685,3685,0
|
|
20230918,171900,34334347475,3685,3685,3685,3685,0
|
|
20230918,171800,34334347475,3685,3685,3685,3685,0
|
|
20230918,171700,34334347475,3685,3685,3685,3685,0
|
|
20230918,171600,34334347475,3685,3685,3685,3685,0
|
|
20230918,171500,34334347475,3685,3685,3685,3685,0
|
|
20230918,171400,34334347475,3685,3685,3685,3685,0
|
|
20230918,171300,34334347475,3685,3685,3685,3685,0
|
|
20230918,171200,34334347475,3685,3685,3685,3685,0
|
|
20230918,171100,34334347475,3685,3685,3685,3685,0
|
|
20230918,171000,34334347475,3685,3685,3685,3685,0
|
|
20230918,170900,34334347475,3685,3685,3685,3685,0
|
|
20230918,170800,34334347475,3685,3685,3685,3685,0
|
|
20230918,170700,34334347475,3685,3685,3685,3685,0
|
|
20230918,170600,34334347475,3685,3685,3685,3685,0
|
|
20230918,170500,34334347475,3685,3685,3685,3685,0
|
|
20230918,170400,34334347475,3685,3685,3685,3685,0
|
|
20230918,170300,34334347475,3685,3685,3685,3685,111156
|
|
20230918,170200,34334347475,3685,3685,3685,3685,0
|
|
20230918,170100,34334347475,3685,3685,3685,3685,0
|
|
20230918,170000,34334347475,3685,3685,3685,3685,0
|
|
20230918,165900,34334347475,3685,3685,3685,3685,0
|
|
20230918,165800,34334347475,3685,3685,3685,3685,0
|
|
20230918,165700,34334347475,3685,3685,3685,3685,0
|
|
20230918,165600,34334347475,3685,3685,3685,3685,0
|
|
20230918,165500,34334347475,3685,3685,3685,3685,0
|
|
20230918,165400,34334347475,3685,3685,3685,3685,0
|
|
20230918,165300,34334347475,3685,3685,3685,3685,0
|
|
20230918,165200,34334347475,3685,3685,3685,3685,0
|
|
20230918,165100,34334347475,3685,3685,3685,3685,0
|
|
20230918,165000,34334347475,3685,3685,3685,3685,0
|
|
20230918,164900,34334347475,3685,3685,3685,3685,0
|
|
20230918,164800,34334347475,3685,3685,3685,3685,0
|
|
20230918,164700,34334347475,3685,3685,3685,3685,0
|
|
20230918,164600,34334347475,3685,3685,3685,3685,0
|
|
20230918,164500,34334347475,3685,3685,3685,3685,0
|
|
20230918,164400,34334347475,3685,3685,3685,3685,0
|
|
20230918,164300,34334347475,3685,3685,3685,3685,0
|
|
20230918,164200,34334347475,3685,3685,3685,3685,0
|
|
20230918,164100,34334347475,3685,3685,3685,3685,0
|
|
20230918,164000,34334347475,3685,3685,3685,3685,0
|
|
20230918,163900,34334347475,3685,3685,3685,3685,0
|
|
20230918,163800,34334347475,3685,3685,3685,3685,0
|
|
20230918,163700,34334347475,3685,3685,3685,3685,0
|
|
20230918,163600,34334347475,3685,3685,3685,3685,0
|
|
20230918,163500,34334347475,3685,3685,3685,3685,0
|
|
20230918,163400,34334347475,3685,3685,3685,3685,0
|
|
20230918,163300,34334347475,3685,3685,3685,3685,111156
|
|
20230918,163200,34334347475,3685,3685,3685,3685,0
|
|
20230918,163100,34334347475,3685,3685,3685,3685,0
|
|
20230918,163000,34334347475,3685,3685,3685,3685,0
|
|
20230918,162900,34334347475,3685,3685,3685,3685,0
|
|
20230918,162800,34334347475,3685,3685,3685,3685,0
|
|
20230918,162700,34334347475,3685,3685,3685,3685,0
|
|
20230918,162600,34334347475,3685,3685,3685,3685,0
|
|
20230918,162500,34334347475,3685,3685,3685,3685,0
|
|
20230918,162400,34334347475,3685,3685,3685,3685,0
|
|
20230918,162300,34334347475,3685,3685,3685,3685,0
|
|
20230918,162200,34334347475,3685,3685,3685,3685,0
|
|
20230918,162100,34334347475,3685,3685,3685,3685,0
|
|
20230918,162000,34334347475,3685,3685,3685,3685,0
|
|
20230918,161900,34334347475,3685,3685,3685,3685,0
|
|
20230918,161800,34334347475,3685,3685,3685,3685,0
|
|
20230918,161700,34334347475,3685,3685,3685,3685,0
|
|
20230918,161600,34334347475,3685,3685,3685,3685,0
|
|
20230918,161500,34334347475,3685,3685,3685,3685,0
|
|
20230918,161400,34334347475,3685,3685,3685,3685,0
|
|
20230918,161300,34334347475,3685,3685,3685,3685,0
|
|
20230918,161200,34334347475,3685,3685,3685,3685,0
|
|
20230918,161100,34334347475,3685,3685,3685,3685,0
|
|
20230918,161000,34334347475,3685,3685,3685,3685,0
|
|
20230918,160900,34334347475,3685,3685,3685,3685,0
|
|
20230918,160800,34334347475,3685,3685,3685,3685,0
|
|
20230918,160700,34334347475,3685,3685,3685,3685,0
|
|
20230918,160600,34334347475,3685,3685,3685,3685,0
|
|
20230918,160500,34334347475,3685,3685,3685,3685,0
|
|
20230918,160400,34334347475,3685,3685,3685,3685,0
|
|
20230918,160300,34334347475,3685,3685,3685,3685,111156
|
|
20230918,160200,34334347475,3685,3685,3685,3685,0
|
|
20230918,160100,34334347475,3685,3685,3685,3685,0
|
|
20230918,160000,34334347475,3685,3685,3685,3685,0
|
|
20230918,155900,34334347475,3685,3685,3685,3685,0
|
|
20230918,155800,34334347475,3685,3685,3685,3685,0
|
|
20230918,155700,34334347475,3685,3685,3685,3685,0
|
|
20230918,155600,34334347475,3685,3685,3685,3685,0
|
|
20230918,155500,34334347475,3685,3685,3685,3685,0
|
|
20230918,155400,34334347475,3685,3685,3685,3685,0
|
|
20230918,155300,34334347475,3685,3685,3685,3685,0
|
|
20230918,155200,34334347475,3685,3685,3685,3685,0
|
|
20230918,155100,34334347475,3685,3685,3685,3685,0
|
|
20230918,155000,34334347475,3685,3685,3685,3685,0
|
|
20230918,154900,34334347475,3685,3685,3685,3685,0
|
|
20230918,154800,34334347475,3685,3685,3685,3685,0
|
|
20230918,154700,34334347475,3685,3685,3685,3685,0
|
|
20230918,154600,34334347475,3685,3685,3685,3685,0
|
|
20230918,154500,34334347475,3685,3685,3685,3685,0
|
|
20230918,154400,34334347475,3685,3685,3685,3685,0
|
|
20230918,154300,34334347475,3685,3685,3685,3685,0
|
|
20230918,154200,34334347475,3685,3685,3685,3685,0
|
|
20230918,154100,34334347475,3685,3685,3685,3685,0
|
|
20230918,154000,34334347475,3685,3685,3685,3685,0
|
|
20230918,153900,34334347475,3685,3685,3685,3685,0
|
|
20230918,153800,34334347475,3685,3685,3685,3685,0
|
|
20230918,153700,34334347475,3685,3685,3685,3685,0
|
|
20230918,153600,34334347475,3685,3685,3685,3685,0
|
|
20230918,153500,34334347475,3685,3685,3685,3685,0
|
|
20230918,153400,34334347475,3685,3685,3685,3685,0
|
|
20230918,153300,34334347475,3685,3685,3685,3685,111156
|
|
20230918,153200,34334347475,3685,3685,3685,3685,0
|
|
20230918,153100,34334347475,3685,3685,3685,3685,0
|
|
20230918,153000,34334347475,3685,3685,3685,3685,111156
|
|
20230918,152900,33924737615,3685,3685,3685,3685,0
|
|
20230918,152800,33924737615,3685,3685,3685,3685,0
|
|
20230918,152700,33924737615,3685,3685,3685,3685,0
|
|
20230918,152600,33924737615,3685,3685,3685,3685,0
|
|
20230918,152500,33924737615,3685,3685,3685,3685,0
|
|
20230918,152400,33924737615,3685,3685,3685,3685,0
|
|
20230918,152300,33924737615,3685,3685,3685,3685,0
|
|
20230918,152200,33924737615,3685,3685,3685,3685,0
|
|
20230918,152100,33924737615,3685,3685,3685,3685,0
|
|
20230918,152000,33924737615,3685,3685,3685,3685,0
|
|
20230918,151900,33924737615,3685,3685,3690,3685,34938
|
|
20230918,151800,33795889270,3685,3690,3695,3685,41534
|
|
20230918,151700,33642736125,3690,3695,3695,3685,14838
|
|
20230918,151600,33587995235,3690,3695,3695,3685,15174
|
|
20230918,151500,33531999460,3690,3690,3695,3690,26306
|
|
20230918,151400,33434918315,3690,3690,3695,3690,12550
|
|
20230918,151300,33388577560,3690,3685,3695,3685,14326
|
|
20230918,151200,33335714700,3690,3690,3695,3685,18896
|
|
20230918,151100,33266026660,3690,3690,3690,3685,15809
|
|
20230918,151000,33207734410,3690,3695,3695,3685,50796
|
|
20230918,150900,33020286845,3695,3700,3705,3695,169696
|
|
20230918,150800,32392516145,3700,3700,3705,3700,10947
|
|
20230918,150700,32352000095,3700,3700,3705,3700,10601
|
|
20230918,150600,32312760450,3705,3705,3705,3700,13136
|
|
20230918,150500,32264135765,3700,3710,3710,3700,82672
|
|
20230918,150400,31957970265,3705,3705,3710,3705,16879
|
|
20230918,150300,31895401150,3705,3705,3710,3705,32886
|
|
20230918,150200,31773555480,3705,3710,3710,3705,9955
|
|
20230918,150100,31736666440,3705,3710,3710,3705,24556
|
|
20230918,150000,31645684180,3710,3710,3710,3705,6472
|
|
20230918,145900,31621677565,3705,3705,3715,3705,11345
|
|
20230918,145800,31579605415,3705,3710,3715,3705,65009
|
|
20230918,145700,31338541345,3710,3715,3715,3710,14478
|
|
20230918,145600,31284827350,3710,3710,3715,3710,11131
|
|
20230918,145500,31243530150,3715,3715,3715,3710,6325
|
|
20230918,145400,31220051660,3715,3710,3715,3710,14774
|
|
20230918,145300,31165209010,3715,3710,3715,3710,2629
|
|
20230918,145200,31155444365,3710,3715,3715,3710,4779
|
|
20230918,145100,31137702205,3710,3715,3715,3710,9333
|
|
20230918,145000,31103067420,3710,3710,3715,3710,14746
|
|
20230918,144900,31048354285,3710,3715,3715,3710,743
|
|
20230918,144800,31045596820,3710,3715,3715,3710,9126
|
|
20230918,144700,31011715275,3715,3715,3720,3715,12854
|
|
20230918,144600,30963959680,3720,3720,3720,3715,15942
|
|
20230918,144500,30904732340,3715,3715,3720,3715,8877
|
|
20230918,144400,30871751615,3715,3720,3720,3715,3008
|
|
20230918,144300,30860570010,3720,3720,3720,3715,2367
|
|
20230918,144200,30851776240,3720,3720,3720,3715,7094
|
|
20230918,144100,30825404450,3715,3715,3715,3710,3764
|
|
20230918,144000,30811422085,3710,3710,3715,3710,16167
|
|
20230918,143900,30751427870,3715,3715,3720,3715,7566
|
|
20230918,143800,30723319845,3715,3720,3720,3715,5816
|
|
20230918,143700,30701713385,3715,3710,3715,3710,14759
|
|
20230918,143600,30646900120,3715,3715,3715,3710,26489
|
|
20230918,143500,30548611365,3715,3715,3720,3715,4831
|
|
20230918,143400,30530664190,3715,3715,3720,3715,10308
|
|
20230918,143300,30492369185,3715,3715,3720,3715,14304
|
|
20230918,143200,30439182165,3715,3720,3720,3715,891
|
|
20230918,143100,30435870650,3715,3715,3720,3715,7553
|
|
20230918,143000,30407811130,3715,3715,3715,3715,3880
|
|
20230918,142900,30393396930,3715,3720,3720,3710,6454
|
|
20230918,142800,30369420035,3715,3710,3715,3710,7349
|
|
20230918,142700,30342132295,3715,3710,3720,3710,5041
|
|
20230918,142600,30323404940,3715,3720,3720,3710,4952
|
|
20230918,142500,30305013370,3715,3720,3720,3710,6018
|
|
20230918,142400,30282659680,3720,3715,3720,3710,8838
|
|
20230918,142300,30249829370,3710,3715,3715,3710,6255
|
|
20230918,142200,30226613920,3715,3715,3715,3710,6424
|
|
20230918,142100,30202757545,3715,3715,3720,3710,6514
|
|
20230918,142000,30178542980,3715,3715,3715,3715,4417
|
|
20230918,141900,30162133825,3720,3715,3720,3715,13576
|
|
20230918,141800,30111692260,3715,3720,3720,3715,5552
|
|
20230918,141700,30091065205,3715,3720,3720,3715,2213
|
|
20230918,141600,30082843890,3720,3715,3720,3715,6425
|
|
20230918,141500,30058968590,3715,3720,3720,3715,4119
|
|
20230918,141400,30043661940,3720,3720,3720,3715,7646
|
|
20230918,141300,30015250525,3720,3715,3720,3715,3126
|
|
20230918,141200,30003634230,3715,3720,3720,3715,7642
|
|
20230918,141100,29975225445,3720,3715,3720,3715,791
|
|
20230918,141000,29972285405,3715,3715,3720,3715,2564
|
|
20230918,140900,29962757775,3715,3715,3720,3710,5865
|
|
20230918,140800,29940960835,3715,3715,3715,3715,3112
|
|
20230918,140700,29929399755,3715,3720,3720,3715,8579
|
|
20230918,140600,29897528645,3720,3720,3720,3715,7442
|
|
20230918,140500,29869872845,3720,3720,3720,3715,5093
|
|
20230918,140400,29850945540,3720,3720,3720,3715,2904
|
|
20230918,140300,29840156270,3720,3715,3720,3715,1422
|
|
20230918,140200,29834869960,3715,3720,3720,3715,7324
|
|
20230918,140100,29807660140,3715,3720,3720,3710,2633
|
|
20230918,140000,29797870785,3710,3715,3720,3710,5308
|
|
20230918,135900,29778154180,3715,3715,3720,3715,7188
|
|
20230918,135800,29751449995,3715,3720,3720,3715,2668
|
|
20230918,135700,29741525855,3720,3720,3725,3720,8862
|
|
20230918,135600,29708559190,3720,3715,3725,3715,17640
|
|
20230918,135500,29642966945,3715,3715,3720,3715,2765
|
|
20230918,135400,29632694485,3715,3720,3720,3715,2935
|
|
20230918,135300,29621785930,3720,3715,3720,3715,3198
|
|
20230918,135200,29609904820,3715,3715,3720,3710,5811
|
|
20230918,135100,29588320145,3715,3710,3715,3710,7327
|
|
20230918,135000,29561113485,3715,3710,3715,3710,3634
|
|
20230918,134900,29547629155,3710,3710,3715,3710,14439
|
|
20230918,134800,29494050220,3715,3710,3720,3710,7088
|
|
20230918,134700,29467723735,3715,3710,3715,3710,7356
|
|
20230918,134600,29440398965,3715,3715,3715,3710,6434
|
|
20230918,134500,29416523045,3710,3715,3715,3710,7624
|
|
20230918,134400,29388212845,3715,3715,3720,3715,4336
|
|
20230918,134300,29372104530,3715,3715,3720,3710,11220
|
|
20230918,134200,29330451765,3715,3720,3720,3715,12212
|
|
20230918,134100,29285084070,3720,3715,3720,3715,4054
|
|
20230918,134000,29270021425,3715,3720,3725,3715,30355
|
|
20230918,133900,29157181120,3720,3720,3725,3720,2843
|
|
20230918,133800,29146603350,3720,3725,3725,3720,10635
|
|
20230918,133700,29107039805,3720,3730,3730,3720,6677
|
|
20230918,133600,29082185735,3725,3730,3730,3725,8191
|
|
20230918,133500,29051672200,3730,3725,3730,3720,9382
|
|
20230918,133400,29016722850,3730,3725,3730,3720,8197
|
|
20230918,133300,28986186830,3725,3725,3730,3725,9587
|
|
20230918,133200,28950474420,3725,3725,3730,3725,4701
|
|
20230918,133100,28932961340,3730,3730,3735,3725,7093
|
|
20230918,133000,28906526690,3730,3730,3735,3725,4425
|
|
20230918,132900,28890025935,3730,3730,3735,3725,20074
|
|
20230918,132800,28815097400,3730,3730,3735,3725,10299
|
|
20230918,132700,28776686880,3730,3725,3730,3725,4633
|
|
20230918,132600,28759406970,3725,3730,3730,3725,3751
|
|
20230918,132500,28745422065,3730,3730,3730,3725,3088
|
|
20230918,132400,28733913825,3730,3725,3730,3725,1488
|
|
20230918,132300,28728370910,3725,3725,3725,3720,4077
|
|
20230918,132200,28713189065,3725,3720,3730,3720,3780
|
|
20230918,132100,28699114900,3720,3725,3725,3720,14482
|
|
20230918,132000,28645170380,3725,3725,3725,3720,1583
|
|
20230918,131900,28639273720,3725,3725,3725,3720,2172
|
|
20230918,131800,28631189215,3725,3720,3725,3720,1437
|
|
20230918,131700,28625839505,3720,3720,3725,3720,3027
|
|
20230918,131600,28614578500,3720,3720,3725,3720,2499
|
|
20230918,131500,28605281495,3720,3725,3725,3720,4280
|
|
20230918,131400,28589357195,3725,3725,3725,3720,2568
|
|
20230918,131300,28579792520,3725,3725,3725,3720,11473
|
|
20230918,131200,28537091580,3725,3720,3725,3715,7172
|
|
20230918,131100,28510402640,3720,3720,3725,3715,6680
|
|
20230918,131000,28485557060,3720,3720,3720,3715,5531
|
|
20230918,130900,28464990005,3720,3720,3720,3715,928
|
|
20230918,130800,28461541350,3715,3720,3720,3715,9038
|
|
20230918,130700,28427951980,3715,3715,3720,3710,16932
|
|
20230918,130600,28365015115,3715,3715,3715,3710,2298
|
|
20230918,130500,28356480515,3710,3715,3715,3710,7569
|
|
20230918,130400,28328395940,3715,3715,3715,3710,947
|
|
20230918,130300,28324877850,3715,3715,3715,3710,1884
|
|
20230918,130200,28317879680,3715,3715,3715,3710,4859
|
|
20230918,130100,28299836655,3715,3715,3715,3710,4944
|
|
20230918,130000,28281474565,3715,3710,3715,3710,3712
|
|
20230918,125900,28267690335,3710,3710,3715,3710,40772
|
|
20230918,125800,28116424020,3710,3715,3720,3710,3047
|
|
20230918,125700,28105117455,3715,3710,3720,3710,7673
|
|
20230918,125600,28076633160,3710,3715,3715,3710,1831
|
|
20230918,125500,28069838555,3715,3715,3715,3710,12999
|
|
20230918,125400,28021600310,3715,3715,3715,3710,4449
|
|
20230918,125300,28005079750,3715,3715,3715,3710,8772
|
|
20230918,125200,27972498650,3715,3715,3715,3710,5783
|
|
20230918,125100,27951020115,3715,3715,3715,3710,4559
|
|
20230918,125000,27934093490,3715,3710,3715,3710,7479
|
|
20230918,124900,27906336120,3715,3710,3715,3710,34869
|
|
20230918,124800,27776966855,3710,3715,3715,3710,3313
|
|
20230918,124700,27764675145,3710,3710,3715,3710,7029
|
|
20230918,124600,27738589045,3715,3710,3715,3710,2739
|
|
20230918,124500,27728425215,3715,3715,3715,3710,10776
|
|
20230918,124400,27688443680,3715,3715,3715,3710,5824
|
|
20230918,124300,27666818125,3715,3715,3715,3710,2413
|
|
20230918,124200,27657860670,3715,3715,3720,3710,6392
|
|
20230918,124100,27634124265,3715,3715,3715,3710,2308
|
|
20230918,124000,27625557550,3715,3720,3720,3710,9711
|
|
20230918,123900,27589490755,3715,3715,3720,3715,10903
|
|
20230918,123800,27548984145,3715,3715,3720,3715,1593
|
|
20230918,123700,27543065850,3715,3715,3720,3710,6487
|
|
20230918,123600,27518974190,3715,3720,3720,3710,4602
|
|
20230918,123500,27501879250,3720,3715,3720,3710,7736
|
|
20230918,123400,27473133340,3715,3715,3720,3710,1192
|
|
20230918,123300,27468705365,3715,3720,3720,3715,8339
|
|
20230918,123200,27437724340,3720,3715,3720,3715,2898
|
|
20230918,123100,27426946960,3715,3720,3720,3710,8466
|
|
20230918,123000,27395487080,3720,3715,3720,3710,4516
|
|
20230918,122900,27378710130,3715,3720,3720,3710,25707
|
|
20230918,122800,27283136470,3715,3715,3720,3710,26294
|
|
20230918,122700,27185457090,3715,3715,3720,3715,3006
|
|
20230918,122600,27174284830,3720,3720,3720,3715,923
|
|
20230918,122500,27170853195,3720,3720,3720,3715,4702
|
|
20230918,122400,27153378770,3720,3715,3720,3715,2459
|
|
20230918,122300,27144243415,3715,3720,3720,3715,5947
|
|
20230918,122200,27122150160,3715,3715,3720,3715,3420
|
|
20230918,122100,27109444035,3720,3715,3720,3715,2551
|
|
20230918,122000,27099965820,3715,3720,3720,3715,3843
|
|
20230918,121900,27085688660,3715,3720,3720,3715,4063
|
|
20230918,121800,27070589270,3720,3720,3720,3715,4968
|
|
20230918,121700,27052110680,3720,3715,3720,3715,4379
|
|
20230918,121600,27035841030,3715,3715,3715,3710,39021
|
|
20230918,121500,26891029460,3715,3715,3720,3710,8213
|
|
20230918,121400,26860518605,3715,3715,3720,3715,9037
|
|
20230918,121300,26826945040,3710,3715,3715,3710,4731
|
|
20230918,121200,26809390730,3715,3715,3715,3710,5422
|
|
20230918,121100,26789267130,3715,3710,3715,3710,6866
|
|
20230918,121000,26763778225,3710,3715,3715,3710,5379
|
|
20230918,120900,26743819645,3715,3720,3720,3715,9132
|
|
20230918,120800,26709891440,3720,3720,3720,3715,8158
|
|
20230918,120700,26679575895,3720,3720,3720,3715,3745
|
|
20230918,120600,26665644715,3715,3715,3720,3710,7603
|
|
20230918,120500,26637398380,3715,3715,3720,3715,6387
|
|
20230918,120400,26613670605,3720,3720,3720,3715,2435
|
|
20230918,120300,26604613645,3715,3710,3715,3710,7537
|
|
20230918,120200,26576620130,3710,3710,3715,3710,5113
|
|
20230918,120100,26557647900,3710,3710,3715,3710,9439
|
|
20230918,120000,26522628755,3710,3715,3715,3710,4526
|
|
20230918,115900,26505819150,3715,3710,3715,3710,4464
|
|
20230918,115800,26489252395,3715,3715,3715,3710,5546
|
|
20230918,115700,26468650520,3715,3715,3715,3710,9599
|
|
20230918,115600,26433024205,3715,3715,3715,3710,2645
|
|
20230918,115500,26423203570,3710,3715,3715,3710,5260
|
|
20230918,115400,26403669460,3715,3715,3715,3710,8622
|
|
20230918,115300,26371659095,3715,3720,3720,3710,4533
|
|
20230918,115200,26354817060,3715,3715,3720,3715,11877
|
|
20230918,115100,26310693225,3720,3720,3720,3715,4218
|
|
20230918,115000,26295009555,3720,3720,3720,3715,3752
|
|
20230918,114900,26281059985,3720,3715,3725,3715,24129
|
|
20230918,114800,26191356070,3720,3715,3720,3715,5044
|
|
20230918,114700,26172603450,3720,3720,3720,3715,13364
|
|
20230918,114600,26122911345,3715,3720,3720,3715,8536
|
|
20230918,114500,26091187690,3720,3730,3735,3715,46355
|
|
20230918,114400,25918452940,3735,3730,3735,3730,3182
|
|
20230918,114300,25906573635,3735,3735,3740,3730,16523
|
|
20230918,114200,25844865110,3735,3725,3740,3725,17817
|
|
20230918,114100,25778317730,3730,3720,3735,3720,18523
|
|
20230918,114000,25709237540,3725,3725,3730,3720,14090
|
|
20230918,113900,25656770540,3725,3720,3725,3715,7253
|
|
20230918,113800,25629766275,3715,3715,3725,3710,21389
|
|
20230918,113700,25550250765,3715,3715,3715,3710,8720
|
|
20230918,113600,25517893350,3710,3715,3720,3710,8220
|
|
20230918,113500,25487370255,3715,3715,3715,3710,6369
|
|
20230918,113400,25463731475,3710,3715,3715,3710,13830
|
|
20230918,113300,25412389885,3715,3715,3720,3710,4402
|
|
20230918,113200,25396039030,3715,3715,3715,3710,4114
|
|
20230918,113100,25380761815,3715,3720,3725,3715,26178
|
|
20230918,113000,25283446755,3720,3715,3720,3715,5589
|
|
20230918,112900,25262666705,3710,3710,3715,3710,12353
|
|
20230918,112800,25216831665,3710,3710,3715,3705,7587
|
|
20230918,112700,25188684180,3710,3710,3715,3710,16724
|
|
20230918,112600,25126637640,3710,3715,3715,3705,39765
|
|
20230918,112500,24979132720,3710,3715,3715,3710,44224
|
|
20230918,112400,24815049495,3715,3715,3720,3710,20094
|
|
20230918,112300,24740417465,3715,3720,3720,3715,39635
|
|
20230918,112200,24593144265,3720,3720,3720,3715,33293
|
|
20230918,112100,24469387880,3720,3720,3725,3720,16579
|
|
20230918,112000,24407698560,3720,3720,3725,3720,15382
|
|
20230918,111900,24350443850,3720,3725,3725,3720,20581
|
|
20230918,111800,24273853030,3720,3730,3730,3720,89431
|
|
20230918,111700,23941032260,3730,3730,3730,3725,7074
|
|
20230918,111600,23914665525,3725,3730,3730,3725,7156
|
|
20230918,111500,23887998410,3730,3730,3730,3725,9419
|
|
20230918,111400,23852890685,3730,3730,3730,3725,17699
|
|
20230918,111300,23786923950,3730,3725,3730,3725,14209
|
|
20230918,111200,23733927075,3725,3730,3730,3725,11846
|
|
20230918,111100,23689794535,3730,3730,3735,3725,17219
|
|
20230918,111000,23625629575,3730,3725,3735,3725,17011
|
|
20230918,110900,23562189380,3725,3730,3730,3725,8793
|
|
20230918,110800,23529393680,3730,3735,3735,3730,9229
|
|
20230918,110700,23494966685,3730,3735,3735,3730,8147
|
|
20230918,110600,23464563790,3735,3730,3740,3730,29394
|
|
20230918,110500,23354867415,3735,3735,3735,3730,2968
|
|
20230918,110400,23343789040,3735,3735,3735,3730,5432
|
|
20230918,110300,23323511825,3730,3735,3735,3730,6260
|
|
20230918,110200,23300141460,3735,3730,3735,3725,5911
|
|
20230918,110100,23278093495,3730,3725,3730,3725,14069
|
|
20230918,110000,23225643095,3730,3725,3730,3725,5730
|
|
20230918,105900,23204288905,3730,3730,3735,3725,7725
|
|
20230918,105800,23175475520,3730,3725,3730,3725,23847
|
|
20230918,105700,23086530160,3725,3725,3730,3725,17991
|
|
20230918,105600,23019503600,3730,3730,3730,3725,10948
|
|
20230918,105500,22978701220,3725,3735,3735,3725,35815
|
|
20230918,105400,22845131225,3735,3730,3735,3730,16616
|
|
20230918,105300,22783140630,3735,3735,3735,3730,11608
|
|
20230918,105200,22739785975,3735,3740,3740,3735,8860
|
|
20230918,105100,22706673015,3735,3740,3745,3735,10070
|
|
20230918,105000,22669036965,3740,3745,3745,3740,9481
|
|
20230918,104900,22633575430,3745,3750,3750,3740,7332
|
|
20230918,104800,22606119085,3750,3745,3750,3745,3091
|
|
20230918,104700,22594539650,3745,3745,3750,3745,9567
|
|
20230918,104600,22558690385,3745,3740,3745,3740,14582
|
|
20230918,104500,22504081545,3745,3750,3750,3740,10583
|
|
20230918,104400,22464452665,3750,3740,3755,3740,18603
|
|
20230918,104300,22394722545,3745,3740,3745,3735,6591
|
|
20230918,104200,22370072255,3740,3730,3740,3730,21244
|
|
20230918,104100,22290762135,3730,3735,3735,3730,6153
|
|
20230918,104000,22267809780,3735,3730,3735,3730,11025
|
|
20230918,103900,22226672445,3730,3730,3735,3730,28888
|
|
20230918,103800,22118899810,3735,3735,3735,3730,6319
|
|
20230918,103700,22095327285,3735,3730,3735,3730,8368
|
|
20230918,103600,22064113760,3730,3735,3735,3730,19984
|
|
20230918,103500,21989569580,3735,3730,3735,3730,59873
|
|
20230918,103400,21766235645,3735,3735,3740,3730,9699
|
|
20230918,103300,21730038805,3740,3735,3740,3730,11682
|
|
20230918,103200,21686398455,3735,3745,3745,3730,83453
|
|
20230918,103100,21374548395,3745,3740,3745,3740,5339
|
|
20230918,103000,21354568265,3740,3740,3745,3740,11356
|
|
20230918,102900,21312086990,3745,3745,3745,3740,10956
|
|
20230918,102800,21271093710,3740,3750,3750,3740,17294
|
|
20230918,102700,21206323290,3745,3745,3750,3745,16211
|
|
20230918,102600,21145611820,3745,3755,3760,3745,26106
|
|
20230918,102500,21047654950,3755,3755,3760,3755,6145
|
|
20230918,102400,21024578390,3755,3755,3755,3750,2635
|
|
20230918,102300,21014685520,3760,3755,3760,3750,6820
|
|
20230918,102200,20989075460,3755,3755,3755,3750,7526
|
|
20230918,102100,20960830130,3755,3755,3755,3750,7843
|
|
20230918,102000,20931385520,3755,3750,3760,3745,18585
|
|
20230918,101900,20861655285,3750,3745,3755,3745,14486
|
|
20230918,101800,20807372260,3750,3755,3755,3745,12452
|
|
20230918,101700,20760678250,3755,3755,3755,3750,11896
|
|
20230918,101600,20716037115,3755,3755,3760,3745,25938
|
|
20230918,101500,20618719345,3755,3760,3765,3750,27319
|
|
20230918,101400,20516085500,3760,3760,3775,3755,60849
|
|
20230918,101300,20287044400,3760,3750,3760,3750,15779
|
|
20230918,101200,20227800550,3750,3755,3755,3745,16618
|
|
20230918,101100,20165506290,3750,3740,3750,3740,37298
|
|
20230918,101000,20025822635,3740,3745,3745,3735,17334
|
|
20230918,100900,19960988940,3740,3745,3745,3740,22445
|
|
20230918,100800,19877033210,3745,3740,3745,3735,14342
|
|
20230918,100700,19823401705,3745,3730,3745,3730,54181
|
|
20230918,100600,19621032170,3730,3735,3735,3730,11469
|
|
20230918,100500,19578232050,3730,3730,3735,3730,26949
|
|
20230918,100400,19477697835,3730,3735,3740,3730,59743
|
|
20230918,100300,19254663155,3735,3740,3740,3735,26402
|
|
20230918,100200,19156039215,3740,3740,3745,3735,48504
|
|
20230918,100100,18974609360,3740,3745,3745,3740,14137
|
|
20230918,100000,18921729245,3745,3750,3750,3740,35464
|
|
20230918,095900,18788925355,3750,3750,3755,3745,21116
|
|
20230918,095800,18709720985,3750,3765,3765,3750,53729
|
|
20230918,095700,18508119160,3765,3760,3765,3755,10123
|
|
20230918,095600,18470060025,3755,3760,3760,3755,22367
|
|
20230918,095500,18385980360,3760,3760,3760,3755,10652
|
|
20230918,095400,18345939945,3760,3750,3760,3750,10996
|
|
20230918,095300,18304641565,3755,3760,3765,3750,34664
|
|
20230918,095200,18174422290,3765,3755,3765,3755,16082
|
|
20230918,095100,18113954445,3760,3750,3760,3745,40826
|
|
20230918,095000,17960751990,3745,3740,3750,3740,40185
|
|
20230918,094900,17810269075,3740,3745,3745,3740,34113
|
|
20230918,094800,17682679620,3740,3750,3750,3740,7713
|
|
20230918,094700,17653803875,3745,3750,3750,3745,25970
|
|
20230918,094600,17556496485,3750,3750,3750,3740,37843
|
|
20230918,094500,17414835545,3745,3750,3755,3745,48925
|
|
20230918,094400,17231470310,3755,3750,3760,3745,44215
|
|
20230918,094300,17065589650,3750,3760,3760,3750,30311
|
|
20230918,094200,16951847280,3760,3765,3765,3755,39429
|
|
20230918,094100,16803647400,3765,3765,3765,3760,24002
|
|
20230918,094000,16713360410,3765,3765,3765,3760,18777
|
|
20230918,093900,16642703360,3765,3760,3770,3760,31999
|
|
20230918,093800,16522282390,3765,3770,3770,3760,51734
|
|
20230918,093700,16327458065,3770,3750,3770,3750,29034
|
|
20230918,093600,16218164280,3765,3750,3765,3740,101039
|
|
20230918,093500,15839142080,3745,3745,3750,3740,34578
|
|
20230918,093400,15709597515,3745,3740,3750,3730,109493
|
|
20230918,093300,15300308550,3735,3760,3760,3735,143286
|
|
20230918,093200,14763383415,3760,3755,3760,3755,32828
|
|
20230918,093100,14640068470,3755,3755,3760,3750,66222
|
|
20230918,093000,14391348105,3755,3760,3765,3750,121376
|
|
20230918,092900,13935440040,3750,3795,3795,3735,421118
|
|
20230918,092800,12348183490,3795,3805,3805,3795,78454
|
|
20230918,092700,12050042495,3800,3805,3810,3800,64616
|
|
20230918,092600,11804112290,3805,3800,3810,3800,36155
|
|
20230918,092500,11666568955,3800,3805,3810,3800,73377
|
|
20230918,092400,11387463155,3810,3815,3820,3805,68568
|
|
20230918,092300,11126082440,3820,3820,3825,3815,19590
|
|
20230918,092200,11051286505,3820,3825,3825,3815,25310
|
|
20230918,092100,10954582585,3825,3820,3825,3820,16614
|
|
20230918,092000,10891079815,3820,3815,3825,3810,79501
|
|
20230918,091900,10587710195,3815,3815,3820,3810,59138
|
|
20230918,091800,10362212940,3815,3820,3825,3815,75439
|
|
20230918,091700,10074155640,3820,3830,3835,3820,49940
|
|
20230918,091600,9883026600,3830,3830,3835,3825,46280
|
|
20230918,091500,9705772950,3830,3845,3845,3830,53285
|
|
20230918,091400,9501345660,3845,3835,3845,3825,73613
|
|
20230918,091300,9219336395,3835,3850,3850,3825,103818
|
|
20230918,091200,8820746935,3850,3880,3880,3845,207815
|
|
20230918,091100,8018428015,3880,3860,3880,3855,268407
|
|
20230918,091000,6980026875,3865,3835,3865,3835,206487
|
|
20230918,090900,6184131970,3840,3810,3840,3805,99504
|
|
20230918,090800,5803274525,3810,3810,3815,3800,82131
|
|
20230918,090700,5490772035,3810,3825,3835,3810,109330
|
|
20230918,090600,5072935090,3830,3830,3840,3825,51011
|
|
20230918,090500,4877487315,3835,3835,3850,3820,165033
|
|
20230918,090400,4243729310,3835,3815,3840,3810,98514
|
|
20230918,090300,3866957130,3815,3810,3815,3800,81009
|
|
20230918,090200,3558180785,3815,3795,3815,3785,84689
|
|
20230918,090100,3236840040,3795,3835,3845,3790,346112
|
|
20230918,090000,1913957705,3835,3855,3860,3830,483915
|