576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183300,22365977975,3605,3605,3605,3605,48925
|
|
20230919,183200,22365977975,3605,3605,3605,3605,0
|
|
20230919,183100,22365977975,3605,3605,3605,3605,0
|
|
20230919,183000,22365977975,3605,3605,3605,3605,0
|
|
20230919,182900,22365977975,3605,3605,3605,3605,0
|
|
20230919,182800,22365977975,3605,3605,3605,3605,0
|
|
20230919,182700,22365977975,3605,3605,3605,3605,0
|
|
20230919,182600,22365977975,3605,3605,3605,3605,0
|
|
20230919,182500,22365977975,3605,3605,3605,3605,0
|
|
20230919,182400,22365977975,3605,3605,3605,3605,0
|
|
20230919,182300,22365977975,3605,3605,3605,3605,0
|
|
20230919,182200,22365977975,3605,3605,3605,3605,0
|
|
20230919,182100,22365977975,3605,3605,3605,3605,0
|
|
20230919,182000,22365977975,3605,3605,3605,3605,0
|
|
20230919,181900,22365977975,3605,3605,3605,3605,0
|
|
20230919,181800,22365977975,3605,3605,3605,3605,0
|
|
20230919,181700,22365977975,3605,3605,3605,3605,0
|
|
20230919,181600,22365977975,3605,3605,3605,3605,0
|
|
20230919,181500,22365977975,3605,3605,3605,3605,0
|
|
20230919,181400,22365977975,3605,3605,3605,3605,0
|
|
20230919,181300,22365977975,3605,3605,3605,3605,0
|
|
20230919,181200,22365977975,3605,3605,3605,3605,0
|
|
20230919,181100,22365977975,3605,3605,3605,3605,0
|
|
20230919,181000,22365977975,3605,3605,3605,3605,0
|
|
20230919,180900,22365977975,3605,3605,3605,3605,0
|
|
20230919,180800,22365977975,3605,3605,3605,3605,0
|
|
20230919,180700,22365977975,3605,3605,3605,3605,0
|
|
20230919,180600,22365977975,3605,3605,3605,3605,0
|
|
20230919,180500,22365977975,3605,3605,3605,3605,0
|
|
20230919,180400,22365977975,3605,3605,3605,3605,0
|
|
20230919,180300,22365977975,3605,3605,3605,3605,48925
|
|
20230919,180200,22365977975,3605,3605,3605,3605,0
|
|
20230919,180100,22365977975,3605,3605,3605,3605,0
|
|
20230919,180000,22365977975,3605,3605,3605,3605,0
|
|
20230919,175900,22365977975,3605,3605,3605,3605,0
|
|
20230919,175800,22365977975,3605,3605,3605,3605,0
|
|
20230919,175700,22365977975,3605,3605,3605,3605,0
|
|
20230919,175600,22365977975,3605,3605,3605,3605,0
|
|
20230919,175500,22365977975,3605,3605,3605,3605,0
|
|
20230919,175400,22365977975,3605,3605,3605,3605,0
|
|
20230919,175300,22365977975,3605,3605,3605,3605,0
|
|
20230919,175200,22365977975,3605,3605,3605,3605,0
|
|
20230919,175100,22365977975,3605,3605,3605,3605,0
|
|
20230919,175000,22365977975,3605,3605,3605,3605,0
|
|
20230919,174900,22365977975,3605,3605,3605,3605,0
|
|
20230919,174800,22365977975,3605,3605,3605,3605,0
|
|
20230919,174700,22365977975,3605,3605,3605,3605,0
|
|
20230919,174600,22365977975,3605,3605,3605,3605,0
|
|
20230919,174500,22365977975,3605,3605,3605,3605,0
|
|
20230919,174400,22365977975,3605,3605,3605,3605,0
|
|
20230919,174300,22365977975,3605,3605,3605,3605,0
|
|
20230919,174200,22365977975,3605,3605,3605,3605,0
|
|
20230919,174100,22365977975,3605,3605,3605,3605,0
|
|
20230919,174000,22365977975,3605,3605,3605,3605,0
|
|
20230919,173900,22365977975,3605,3605,3605,3605,0
|
|
20230919,173800,22365977975,3605,3605,3605,3605,0
|
|
20230919,173700,22365977975,3605,3605,3605,3605,0
|
|
20230919,173600,22365977975,3605,3605,3605,3605,0
|
|
20230919,173500,22365977975,3605,3605,3605,3605,0
|
|
20230919,173400,22365977975,3605,3605,3605,3605,0
|
|
20230919,173300,22365977975,3605,3605,3605,3605,48925
|
|
20230919,173200,22365977975,3605,3605,3605,3605,0
|
|
20230919,173100,22365977975,3605,3605,3605,3605,0
|
|
20230919,173000,22365977975,3605,3605,3605,3605,0
|
|
20230919,172900,22365977975,3605,3605,3605,3605,0
|
|
20230919,172800,22365977975,3605,3605,3605,3605,0
|
|
20230919,172700,22365977975,3605,3605,3605,3605,0
|
|
20230919,172600,22365977975,3605,3605,3605,3605,0
|
|
20230919,172500,22365977975,3605,3605,3605,3605,0
|
|
20230919,172400,22365977975,3605,3605,3605,3605,0
|
|
20230919,172300,22365977975,3605,3605,3605,3605,0
|
|
20230919,172200,22365977975,3605,3605,3605,3605,0
|
|
20230919,172100,22365977975,3605,3605,3605,3605,0
|
|
20230919,172000,22365977975,3605,3605,3605,3605,0
|
|
20230919,171900,22365977975,3605,3605,3605,3605,0
|
|
20230919,171800,22365977975,3605,3605,3605,3605,0
|
|
20230919,171700,22365977975,3605,3605,3605,3605,0
|
|
20230919,171600,22365977975,3605,3605,3605,3605,0
|
|
20230919,171500,22365977975,3605,3605,3605,3605,0
|
|
20230919,171400,22365977975,3605,3605,3605,3605,0
|
|
20230919,171300,22365977975,3605,3605,3605,3605,0
|
|
20230919,171200,22365977975,3605,3605,3605,3605,0
|
|
20230919,171100,22365977975,3605,3605,3605,3605,0
|
|
20230919,171000,22365977975,3605,3605,3605,3605,0
|
|
20230919,170900,22365977975,3605,3605,3605,3605,0
|
|
20230919,170800,22365977975,3605,3605,3605,3605,0
|
|
20230919,170700,22365977975,3605,3605,3605,3605,0
|
|
20230919,170600,22365977975,3605,3605,3605,3605,0
|
|
20230919,170500,22365977975,3605,3605,3605,3605,0
|
|
20230919,170400,22365977975,3605,3605,3605,3605,0
|
|
20230919,170300,22365977975,3605,3605,3605,3605,48925
|
|
20230919,170200,22365977975,3605,3605,3605,3605,0
|
|
20230919,170100,22365977975,3605,3605,3605,3605,0
|
|
20230919,170000,22365977975,3605,3605,3605,3605,0
|
|
20230919,165900,22365977975,3605,3605,3605,3605,0
|
|
20230919,165800,22365977975,3605,3605,3605,3605,0
|
|
20230919,165700,22365977975,3605,3605,3605,3605,0
|
|
20230919,165600,22365977975,3605,3605,3605,3605,0
|
|
20230919,165500,22365977975,3605,3605,3605,3605,0
|
|
20230919,165400,22365977975,3605,3605,3605,3605,0
|
|
20230919,165300,22365977975,3605,3605,3605,3605,0
|
|
20230919,165200,22365977975,3605,3605,3605,3605,0
|
|
20230919,165100,22365977975,3605,3605,3605,3605,0
|
|
20230919,165000,22365977975,3605,3605,3605,3605,0
|
|
20230919,164900,22365977975,3605,3605,3605,3605,0
|
|
20230919,164800,22365977975,3605,3605,3605,3605,0
|
|
20230919,164700,22365977975,3605,3605,3605,3605,0
|
|
20230919,164600,22365977975,3605,3605,3605,3605,0
|
|
20230919,164500,22365977975,3605,3605,3605,3605,0
|
|
20230919,164400,22365977975,3605,3605,3605,3605,0
|
|
20230919,164300,22365977975,3605,3605,3605,3605,0
|
|
20230919,164200,22365977975,3605,3605,3605,3605,0
|
|
20230919,164100,22365977975,3605,3605,3605,3605,0
|
|
20230919,164000,22365977975,3605,3605,3605,3605,0
|
|
20230919,163900,22365977975,3605,3605,3605,3605,0
|
|
20230919,163800,22365977975,3605,3605,3605,3605,0
|
|
20230919,163700,22365977975,3605,3605,3605,3605,0
|
|
20230919,163600,22365977975,3605,3605,3605,3605,0
|
|
20230919,163500,22365977975,3605,3605,3605,3605,0
|
|
20230919,163400,22365977975,3605,3605,3605,3605,0
|
|
20230919,163300,22365977975,3605,3605,3605,3605,48925
|
|
20230919,163200,22365977975,3605,3605,3605,3605,0
|
|
20230919,163100,22365977975,3605,3605,3605,3605,0
|
|
20230919,163000,22365977975,3605,3605,3605,3605,0
|
|
20230919,162900,22365977975,3605,3605,3605,3605,0
|
|
20230919,162800,22365977975,3605,3605,3605,3605,0
|
|
20230919,162700,22365977975,3605,3605,3605,3605,0
|
|
20230919,162600,22365977975,3605,3605,3605,3605,0
|
|
20230919,162500,22365977975,3605,3605,3605,3605,0
|
|
20230919,162400,22365977975,3605,3605,3605,3605,0
|
|
20230919,162300,22365977975,3605,3605,3605,3605,0
|
|
20230919,162200,22365977975,3605,3605,3605,3605,0
|
|
20230919,162100,22365977975,3605,3605,3605,3605,0
|
|
20230919,162000,22365977975,3605,3605,3605,3605,0
|
|
20230919,161900,22365977975,3605,3605,3605,3605,0
|
|
20230919,161800,22365977975,3605,3605,3605,3605,0
|
|
20230919,161700,22365977975,3605,3605,3605,3605,0
|
|
20230919,161600,22365977975,3605,3605,3605,3605,0
|
|
20230919,161500,22365977975,3605,3605,3605,3605,0
|
|
20230919,161400,22365977975,3605,3605,3605,3605,0
|
|
20230919,161300,22365977975,3605,3605,3605,3605,0
|
|
20230919,161200,22365977975,3605,3605,3605,3605,0
|
|
20230919,161100,22365977975,3605,3605,3605,3605,0
|
|
20230919,161000,22365977975,3605,3605,3605,3605,0
|
|
20230919,160900,22365977975,3605,3605,3605,3605,0
|
|
20230919,160800,22365977975,3605,3605,3605,3605,0
|
|
20230919,160700,22365977975,3605,3605,3605,3605,0
|
|
20230919,160600,22365977975,3605,3605,3605,3605,0
|
|
20230919,160500,22365977975,3605,3605,3605,3605,0
|
|
20230919,160400,22365977975,3605,3605,3605,3605,0
|
|
20230919,160300,22365977975,3605,3605,3605,3605,48925
|
|
20230919,160200,22365977975,3605,3605,3605,3605,0
|
|
20230919,160100,22365977975,3605,3605,3605,3605,0
|
|
20230919,160000,22365977975,3605,3605,3605,3605,0
|
|
20230919,155900,22365977975,3605,3605,3605,3605,0
|
|
20230919,155800,22365977975,3605,3605,3605,3605,0
|
|
20230919,155700,22365977975,3605,3605,3605,3605,0
|
|
20230919,155600,22365977975,3605,3605,3605,3605,0
|
|
20230919,155500,22365977975,3605,3605,3605,3605,0
|
|
20230919,155400,22365977975,3605,3605,3605,3605,0
|
|
20230919,155300,22365977975,3605,3605,3605,3605,0
|
|
20230919,155200,22365977975,3605,3605,3605,3605,0
|
|
20230919,155100,22365977975,3605,3605,3605,3605,0
|
|
20230919,155000,22365977975,3605,3605,3605,3605,0
|
|
20230919,154900,22365977975,3605,3605,3605,3605,0
|
|
20230919,154800,22365977975,3605,3605,3605,3605,0
|
|
20230919,154700,22365977975,3605,3605,3605,3605,0
|
|
20230919,154600,22365977975,3605,3605,3605,3605,0
|
|
20230919,154500,22365977975,3605,3605,3605,3605,0
|
|
20230919,154400,22365977975,3605,3605,3605,3605,0
|
|
20230919,154300,22365977975,3605,3605,3605,3605,0
|
|
20230919,154200,22365977975,3605,3605,3605,3605,0
|
|
20230919,154100,22365977975,3605,3605,3605,3605,0
|
|
20230919,154000,22365977975,3605,3605,3605,3605,0
|
|
20230919,153900,22365977975,3605,3605,3605,3605,0
|
|
20230919,153800,22365977975,3605,3605,3605,3605,0
|
|
20230919,153700,22365977975,3605,3605,3605,3605,0
|
|
20230919,153600,22365977975,3605,3605,3605,3605,0
|
|
20230919,153500,22365977975,3605,3605,3605,3605,0
|
|
20230919,153400,22365977975,3605,3605,3605,3605,0
|
|
20230919,153300,22365977975,3605,3605,3605,3605,48925
|
|
20230919,153200,22365977975,3605,3605,3605,3605,0
|
|
20230919,153100,22365977975,3605,3605,3605,3605,0
|
|
20230919,153000,22365977975,3605,3605,3605,3605,48925
|
|
20230919,152900,22189603350,3600,3600,3600,3600,0
|
|
20230919,152800,22189603350,3600,3600,3600,3600,0
|
|
20230919,152700,22189603350,3600,3600,3600,3600,0
|
|
20230919,152600,22189603350,3600,3600,3600,3600,0
|
|
20230919,152500,22189603350,3600,3600,3600,3600,0
|
|
20230919,152400,22189603350,3600,3600,3600,3600,0
|
|
20230919,152300,22189603350,3600,3600,3600,3600,0
|
|
20230919,152200,22189603350,3600,3600,3600,3600,0
|
|
20230919,152100,22189603350,3600,3600,3600,3600,0
|
|
20230919,152000,22189603350,3600,3600,3600,3600,0
|
|
20230919,151900,22189603350,3600,3600,3600,3595,20175
|
|
20230919,151800,22117032115,3600,3590,3600,3590,17873
|
|
20230919,151700,22052794440,3590,3595,3595,3590,22574
|
|
20230919,151600,21971664770,3595,3590,3595,3590,3611
|
|
20230919,151500,21958692730,3590,3595,3595,3590,26605
|
|
20230919,151400,21863176130,3595,3595,3595,3590,5057
|
|
20230919,151300,21845000475,3590,3595,3595,3590,8661
|
|
20230919,151200,21813872315,3595,3595,3600,3595,21046
|
|
20230919,151100,21738160220,3595,3595,3605,3595,14742
|
|
20230919,151000,21685122125,3595,3605,3605,3595,30521
|
|
20230919,150900,21575197855,3605,3610,3615,3605,42094
|
|
20230919,150800,21423259355,3615,3610,3620,3610,14719
|
|
20230919,150700,21370054455,3610,3630,3630,3610,27705
|
|
20230919,150600,21269796260,3620,3625,3635,3610,60444
|
|
20230919,150500,21050666745,3625,3620,3630,3610,35678
|
|
20230919,150400,20921511495,3625,3610,3625,3610,45835
|
|
20230919,150300,20755706545,3615,3625,3625,3605,25496
|
|
20230919,150200,20663518865,3625,3600,3630,3595,57626
|
|
20230919,150100,20455420840,3600,3590,3600,3585,31386
|
|
20230919,150000,20342687820,3600,3595,3600,3590,5382
|
|
20230919,145900,20323333800,3595,3590,3595,3580,19321
|
|
20230919,145800,20254028540,3590,3585,3590,3585,7018
|
|
20230919,145700,20228863495,3590,3590,3590,3585,3061
|
|
20230919,145600,20217877920,3590,3585,3595,3580,12725
|
|
20230919,145500,20172229030,3585,3590,3590,3580,15389
|
|
20230919,145400,20117035210,3590,3580,3590,3580,15152
|
|
20230919,145300,20062699010,3585,3585,3585,3580,3443
|
|
20230919,145200,20050372740,3580,3580,3585,3575,5093
|
|
20230919,145100,20032154605,3580,3580,3585,3580,7612
|
|
20230919,145000,20004896415,3580,3580,3585,3575,10024
|
|
20230919,144900,19969006420,3575,3585,3585,3575,20131
|
|
20230919,144800,19896933425,3585,3585,3590,3585,3372
|
|
20230919,144700,19884844650,3580,3580,3590,3580,4026
|
|
20230919,144600,19870413335,3580,3580,3590,3580,6292
|
|
20230919,144500,19847881770,3580,3590,3595,3580,11403
|
|
20230919,144400,19807037340,3585,3595,3595,3585,8710
|
|
20230919,144300,19775773015,3595,3595,3600,3590,10087
|
|
20230919,144200,19739489925,3595,3605,3605,3595,15037
|
|
20230919,144100,19685340195,3605,3595,3610,3595,25783
|
|
20230919,144000,19592406355,3600,3585,3600,3585,17477
|
|
20230919,143900,19529535840,3585,3590,3590,3585,2719
|
|
20230919,143800,19519778830,3590,3595,3595,3585,5292
|
|
20230919,143700,19500787360,3595,3590,3595,3585,6709
|
|
20230919,143600,19476686210,3590,3585,3595,3585,7766
|
|
20230919,143500,19448807555,3590,3595,3595,3585,2225
|
|
20230919,143400,19440819810,3595,3595,3600,3585,8421
|
|
20230919,143300,19410556390,3595,3590,3595,3590,11276
|
|
20230919,143200,19370021950,3590,3585,3590,3580,32902
|
|
20230919,143100,19251965720,3585,3580,3585,3580,8501
|
|
20230919,143000,19221524160,3580,3575,3580,3575,13130
|
|
20230919,142900,19174542860,3580,3575,3580,3575,4010
|
|
20230919,142800,19160192455,3580,3570,3580,3570,3377
|
|
20230919,142700,19148121360,3570,3570,3575,3570,8388
|
|
20230919,142600,19118154150,3575,3575,3580,3565,12505
|
|
20230919,142500,19073499785,3575,3585,3590,3575,22875
|
|
20230919,142400,18991530195,3585,3575,3585,3575,13246
|
|
20230919,142300,18944146055,3575,3580,3580,3570,13353
|
|
20230919,142200,18896358765,3580,3560,3580,3555,40586
|
|
20230919,142100,18751681290,3555,3555,3560,3555,25001
|
|
20230919,142000,18662750905,3560,3560,3560,3555,9032
|
|
20230919,141900,18630639065,3560,3560,3560,3555,16234
|
|
20230919,141800,18572912830,3560,3565,3565,3555,63226
|
|
20230919,141700,18347982745,3565,3570,3570,3560,44320
|
|
20230919,141600,18190044560,3565,3570,3575,3565,74359
|
|
20230919,141500,17924591540,3570,3575,3575,3570,7389
|
|
20230919,141400,17898195385,3575,3575,3575,3570,12374
|
|
20230919,141300,17853969160,3575,3575,3580,3570,16031
|
|
20230919,141200,17796696075,3575,3575,3580,3570,11070
|
|
20230919,141100,17757118065,3580,3575,3580,3575,9869
|
|
20230919,141000,17721828945,3575,3575,3580,3575,6932
|
|
20230919,140900,17697044495,3580,3575,3580,3575,2102
|
|
20230919,140800,17689525575,3580,3575,3580,3575,2097
|
|
20230919,140700,17682023975,3580,3575,3580,3575,2314
|
|
20230919,140600,17673750390,3575,3580,3580,3570,32340
|
|
20230919,140500,17558134170,3575,3580,3580,3575,13360
|
|
20230919,140400,17510359670,3580,3575,3580,3575,10185
|
|
20230919,140300,17473929505,3575,3580,3580,3575,4648
|
|
20230919,140200,17457296690,3575,3585,3585,3575,11170
|
|
20230919,140100,17417319180,3585,3585,3590,3580,10525
|
|
20230919,140000,17379628615,3585,3590,3590,3585,5318
|
|
20230919,135900,17360556515,3585,3590,3590,3585,6009
|
|
20230919,135800,17339010425,3590,3590,3590,3585,1327
|
|
20230919,135700,17334248625,3590,3590,3590,3580,9783
|
|
20230919,135600,17299203525,3585,3585,3590,3580,3482
|
|
20230919,135500,17286719835,3585,3590,3590,3585,2734
|
|
20230919,135400,17276917955,3590,3590,3590,3580,2307
|
|
20230919,135300,17268648470,3590,3590,3590,3580,5393
|
|
20230919,135200,17249315475,3590,3590,3590,3580,9723
|
|
20230919,135100,17214472700,3585,3585,3590,3585,1152
|
|
20230919,135000,17210341910,3585,3590,3590,3585,4665
|
|
20230919,134900,17193601110,3590,3585,3590,3580,5273
|
|
20230919,134800,17174697420,3585,3585,3590,3585,2581
|
|
20230919,134700,17165444040,3590,3590,3590,3585,1833
|
|
20230919,134600,17158869580,3585,3585,3585,3580,9018
|
|
20230919,134500,17126545335,3585,3585,3585,3580,7146
|
|
20230919,134400,17100935865,3590,3590,3590,3585,12364
|
|
20230919,134300,17056586965,3590,3585,3590,3585,14856
|
|
20230919,134200,17003318680,3590,3585,3590,3580,3228
|
|
20230919,134100,16991751165,3590,3590,3590,3585,7444
|
|
20230919,134000,16965063735,3585,3585,3590,3585,11097
|
|
20230919,133900,16925280970,3585,3585,3590,3580,13002
|
|
20230919,133800,16878692265,3590,3590,3590,3585,3089
|
|
20230919,133700,16867617020,3590,3580,3590,3580,19586
|
|
20230919,133600,16797411805,3585,3580,3585,3580,4506
|
|
20230919,133500,16781277130,3580,3585,3585,3580,11058
|
|
20230919,133400,16741687520,3585,3580,3585,3580,628
|
|
20230919,133300,16739437795,3580,3585,3585,3580,2337
|
|
20230919,133200,16731067985,3585,3590,3590,3580,2379
|
|
20230919,133100,16722540350,3590,3585,3590,3585,8040
|
|
20230919,133000,16693715820,3585,3585,3590,3585,4010
|
|
20230919,132900,16679336045,3585,3590,3590,3585,4428
|
|
20230919,132800,16663456640,3585,3590,3590,3585,7387
|
|
20230919,132700,16636969505,3585,3585,3590,3585,1997
|
|
20230919,132600,16629810180,3585,3590,3590,3585,5120
|
|
20230919,132500,16611433280,3590,3590,3590,3585,6556
|
|
20230919,132400,16587904165,3595,3595,3595,3585,20346
|
|
20230919,132300,16514849655,3590,3595,3595,3590,3210
|
|
20230919,132200,16503318030,3600,3600,3600,3595,3264
|
|
20230919,132100,16491583565,3595,3595,3600,3595,4880
|
|
20230919,132000,16474027635,3595,3595,3600,3595,1155
|
|
20230919,131900,16469875370,3595,3595,3595,3590,7521
|
|
20230919,131800,16442841505,3595,3595,3595,3590,2958
|
|
20230919,131700,16432207740,3595,3595,3595,3590,3324
|
|
20230919,131600,16420258485,3595,3595,3600,3595,11047
|
|
20230919,131500,16380544445,3595,3600,3600,3595,2479
|
|
20230919,131400,16371621330,3600,3595,3600,3595,4313
|
|
20230919,131300,16356095680,3595,3600,3600,3595,1546
|
|
20230919,131200,16350533630,3600,3600,3600,3595,5481
|
|
20230919,131100,16330802435,3600,3595,3600,3595,3600
|
|
20230919,131000,16317849270,3600,3600,3600,3595,14411
|
|
20230919,130900,16266041185,3600,3600,3600,3595,631
|
|
20230919,130800,16263771965,3600,3605,3605,3595,4093
|
|
20230919,130700,16249045745,3600,3600,3605,3595,1880
|
|
20230919,130600,16242280915,3600,3605,3605,3595,9293
|
|
20230919,130500,16208848520,3605,3605,3605,3600,2185
|
|
20230919,130400,16200975475,3605,3600,3605,3595,12969
|
|
20230919,130300,16154316085,3600,3600,3600,3595,3408
|
|
20230919,130200,16142050735,3600,3595,3605,3595,3040
|
|
20230919,130100,16131102585,3595,3605,3605,3595,11340
|
|
20230919,130000,16090306380,3605,3605,3605,3600,2745
|
|
20230919,125900,16080417760,3605,3595,3605,3590,4672
|
|
20230919,125800,16063604165,3590,3595,3595,3590,8821
|
|
20230919,125700,16031921680,3595,3600,3600,3590,4177
|
|
20230919,125600,16016904655,3595,3605,3605,3595,7234
|
|
20230919,125500,15990890660,3605,3600,3605,3600,4768
|
|
20230919,125400,15973725845,3600,3610,3610,3600,13198
|
|
20230919,125300,15926197055,3610,3610,3610,3605,5606
|
|
20230919,125200,15905979020,3605,3605,3610,3605,1567
|
|
20230919,125100,15900328745,3610,3615,3615,3605,3319
|
|
20230919,125000,15888347165,3610,3610,3615,3605,5796
|
|
20230919,124900,15867428810,3605,3610,3610,3605,2128
|
|
20230919,124800,15859754145,3605,3610,3615,3605,3013
|
|
20230919,124700,15848881795,3605,3610,3615,3600,9110
|
|
20230919,124600,15816024640,3610,3605,3610,3600,1557
|
|
20230919,124500,15810412230,3605,3615,3615,3605,12247
|
|
20230919,124400,15766193560,3615,3610,3615,3600,13648
|
|
20230919,124300,15716914480,3600,3595,3610,3580,24834
|
|
20230919,124200,15627634625,3600,3590,3600,3585,5933
|
|
20230919,124100,15606314085,3590,3585,3590,3585,6545
|
|
20230919,124000,15582841495,3585,3595,3595,3585,3391
|
|
20230919,123900,15570673605,3590,3590,3595,3590,7697
|
|
20230919,123800,15543027360,3590,3595,3595,3590,762
|
|
20230919,123700,15540289045,3595,3600,3600,3595,6803
|
|
20230919,123600,15515829145,3600,3600,3600,3595,4141
|
|
20230919,123500,15500930730,3595,3600,3600,3595,9313
|
|
20230919,123400,15467441005,3600,3595,3600,3590,13093
|
|
20230919,123300,15420390815,3595,3590,3595,3590,6429
|
|
20230919,123200,15397297120,3595,3590,3595,3590,5703
|
|
20230919,123100,15376810515,3590,3585,3590,3580,13971
|
|
20230919,123000,15326720395,3585,3580,3585,3580,1113
|
|
20230919,122900,15322733805,3585,3585,3585,3580,4390
|
|
20230919,122800,15307013310,3585,3585,3585,3580,3165
|
|
20230919,122700,15295678575,3585,3585,3585,3580,1470
|
|
20230919,122600,15290415145,3585,3580,3585,3580,5513
|
|
20230919,122500,15270677970,3580,3580,3585,3580,1769
|
|
20230919,122400,15264340945,3580,3580,3585,3575,15580
|
|
20230919,122300,15208565790,3580,3575,3580,3575,4528
|
|
20230919,122200,15192364780,3575,3580,3580,3575,9725
|
|
20230919,122100,15157591720,3575,3575,3580,3570,16671
|
|
20230919,122000,15098032715,3575,3575,3580,3575,14114
|
|
20230919,121900,15047569165,3580,3580,3580,3575,10375
|
|
20230919,121800,15010474395,3575,3580,3585,3575,27676
|
|
20230919,121700,14911464575,3585,3580,3585,3580,2791
|
|
20230919,121600,14901469195,3580,3580,3585,3580,22806
|
|
20230919,121500,14819823685,3580,3590,3590,3580,6254
|
|
20230919,121400,14797413305,3585,3590,3590,3585,5384
|
|
20230919,121300,14778108885,3585,3590,3590,3585,1805
|
|
20230919,121200,14771635575,3590,3590,3590,3585,5017
|
|
20230919,121100,14753634930,3590,3595,3595,3590,6245
|
|
20230919,121000,14731212430,3595,3595,3595,3590,4656
|
|
20230919,120900,14714474130,3595,3595,3595,3590,4057
|
|
20230919,120800,14699894215,3595,3590,3595,3590,10920
|
|
20230919,120700,14660644930,3595,3595,3595,3590,1962
|
|
20230919,120600,14653599020,3590,3590,3595,3590,2493
|
|
20230919,120500,14644647980,3595,3590,3595,3590,3279
|
|
20230919,120400,14632871875,3590,3585,3590,3585,11210
|
|
20230919,120300,14592639010,3590,3585,3590,3580,13788
|
|
20230919,120200,14543233155,3585,3585,3585,3575,4647
|
|
20230919,120100,14526602420,3585,3580,3585,3575,9635
|
|
20230919,120000,14492111090,3580,3575,3580,3570,8647
|
|
20230919,115900,14461201280,3575,3570,3575,3570,11521
|
|
20230919,115800,14420042550,3570,3575,3580,3570,38443
|
|
20230919,115700,14282604885,3580,3580,3585,3575,9839
|
|
20230919,115600,14247387200,3585,3585,3585,3580,10561
|
|
20230919,115500,14209559310,3580,3585,3585,3580,5306
|
|
20230919,115400,14190545060,3585,3585,3590,3580,17188
|
|
20230919,115300,14128916170,3585,3585,3590,3580,77151
|
|
20230919,115200,13852638405,3590,3590,3590,3585,8868
|
|
20230919,115100,13820845400,3590,3590,3590,3585,8907
|
|
20230919,115000,13788888070,3590,3585,3590,3585,19122
|
|
20230919,114900,13720335210,3585,3590,3595,3585,58291
|
|
20230919,114800,13511096780,3595,3590,3595,3590,5365
|
|
20230919,114700,13491833655,3595,3590,3595,3590,4302
|
|
20230919,114600,13476384675,3590,3590,3595,3590,8875
|
|
20230919,114500,13444518565,3595,3595,3595,3590,5482
|
|
20230919,114400,13424822390,3590,3595,3595,3590,12548
|
|
20230919,114300,13379772395,3595,3595,3595,3590,7125
|
|
20230919,114200,13354158710,3595,3595,3600,3590,12009
|
|
20230919,114100,13310986425,3600,3595,3600,3595,13013
|
|
20230919,114000,13264201625,3600,3600,3605,3595,3921
|
|
20230919,113900,13250088090,3600,3600,3605,3595,5616
|
|
20230919,113800,13229888865,3605,3600,3605,3595,8630
|
|
20230919,113700,13198842435,3600,3600,3600,3595,1213
|
|
20230919,113600,13194477125,3595,3600,3600,3595,3253
|
|
20230919,113500,13182771760,3600,3600,3600,3595,6952
|
|
20230919,113400,13157775670,3595,3600,3600,3595,10011
|
|
20230919,113300,13121784730,3600,3600,3605,3595,6934
|
|
20230919,113200,13096825005,3605,3600,3605,3600,55906
|
|
20230919,113100,12895543890,3605,3605,3610,3600,7203
|
|
20230919,113000,12869587070,3605,3605,3610,3605,12039
|
|
20230919,112900,12826176100,3605,3605,3610,3605,2709
|
|
20230919,112800,12816409195,3600,3605,3605,3600,10671
|
|
20230919,112700,12777966395,3600,3610,3610,3600,22136
|
|
20230919,112600,12698167950,3610,3605,3615,3605,5799
|
|
20230919,112500,12677237125,3610,3610,3615,3605,8605
|
|
20230919,112400,12646173395,3610,3610,3615,3605,7505
|
|
20230919,112300,12619091150,3610,3610,3615,3605,12808
|
|
20230919,112200,12572858095,3615,3610,3620,3610,3324
|
|
20230919,112100,12560853390,3610,3620,3620,3610,9401
|
|
20230919,112000,12526895315,3620,3615,3620,3615,880
|
|
20230919,111900,12523712040,3620,3615,3620,3610,967
|
|
20230919,111800,12520218035,3615,3620,3620,3610,2658
|
|
20230919,111700,12510606805,3615,3615,3620,3615,7656
|
|
20230919,111600,12482902870,3615,3615,3620,3615,2840
|
|
20230919,111500,12472634685,3615,3615,3615,3610,6509
|
|
20230919,111400,12449109290,3610,3615,3615,3610,5564
|
|
20230919,111300,12429011545,3615,3615,3620,3610,9953
|
|
20230919,111200,12393047575,3610,3620,3620,3610,3469
|
|
20230919,111100,12380506675,3615,3610,3620,3610,3568
|
|
20230919,111000,12367607175,3615,3615,3615,3610,5931
|
|
20230919,110900,12346176095,3615,3615,3620,3610,4386
|
|
20230919,110800,12330319590,3620,3615,3620,3615,6745
|
|
20230919,110700,12305933895,3615,3610,3615,3610,336
|
|
20230919,110600,12304719875,3610,3610,3610,3605,7947
|
|
20230919,110500,12276041205,3610,3610,3610,3605,10676
|
|
20230919,110400,12237524695,3610,3610,3610,3605,5343
|
|
20230919,110300,12218261235,3610,3610,3610,3605,5114
|
|
20230919,110200,12199817890,3610,3610,3610,3605,2840
|
|
20230919,110100,12189578100,3610,3610,3610,3605,13394
|
|
20230919,110000,12141285920,3610,3610,3610,3605,2730
|
|
20230919,105900,12131439745,3605,3605,3610,3605,6050
|
|
20230919,105800,12109624080,3605,3610,3610,3605,3131
|
|
20230919,105700,12098324910,3610,3605,3610,3605,4950
|
|
20230919,105600,12080477905,3605,3605,3610,3605,18047
|
|
20230919,105500,12015418420,3605,3615,3615,3605,18190
|
|
20230919,105400,11949802340,3610,3615,3620,3610,5609
|
|
20230919,105300,11929526280,3615,3615,3620,3610,5758
|
|
20230919,105200,11908714415,3615,3615,3615,3610,3573
|
|
20230919,105100,11895808365,3605,3605,3615,3605,9856
|
|
20230919,105000,11860232385,3610,3600,3610,3600,6845
|
|
20230919,104900,11835559300,3605,3600,3605,3600,2164
|
|
20230919,104800,11827760030,3600,3605,3605,3600,5849
|
|
20230919,104700,11806691960,3610,3605,3610,3600,7156
|
|
20230919,104600,11780899530,3605,3605,3605,3600,6670
|
|
20230919,104500,11756865960,3605,3600,3605,3600,5485
|
|
20230919,104400,11737100350,3605,3605,3605,3600,6303
|
|
20230919,104300,11714384810,3600,3605,3605,3600,12190
|
|
20230919,104200,11670498490,3600,3605,3605,3600,10665
|
|
20230919,104100,11632062360,3605,3600,3605,3600,1891
|
|
20230919,104000,11625254725,3605,3605,3605,3600,13413
|
|
20230919,103900,11576967260,3600,3600,3605,3600,4188
|
|
20230919,103800,11561881920,3600,3600,3605,3600,1432
|
|
20230919,103700,11556724945,3590,3600,3605,3590,46714
|
|
20230919,103600,11388714695,3600,3595,3600,3595,1406
|
|
20230919,103500,11383659315,3595,3595,3600,3590,7543
|
|
20230919,103400,11356548345,3595,3595,3600,3590,19751
|
|
20230919,103300,11285565720,3595,3600,3600,3595,10428
|
|
20230919,103200,11248067140,3600,3595,3600,3595,2623
|
|
20230919,103100,11238632995,3595,3595,3595,3590,10140
|
|
20230919,103000,11202189150,3595,3595,3600,3590,9094
|
|
20230919,102900,11169499130,3595,3595,3595,3590,14618
|
|
20230919,102800,11117005145,3595,3600,3600,3590,25809
|
|
20230919,102700,11024229555,3600,3595,3600,3595,4878
|
|
20230919,102600,11006688080,3595,3595,3600,3595,9516
|
|
20230919,102500,10972477770,3600,3595,3600,3595,4513
|
|
20230919,102400,10956250795,3595,3595,3600,3590,9300
|
|
20230919,102300,10922823215,3590,3595,3600,3590,34075
|
|
20230919,102200,10800448360,3600,3600,3600,3595,19035
|
|
20230919,102100,10732005775,3600,3600,3600,3595,6700
|
|
20230919,102000,10707905575,3595,3600,3600,3595,20668
|
|
20230919,101900,10633582535,3600,3600,3605,3595,36962
|
|
20230919,101800,10500612375,3600,3600,3600,3595,12167
|
|
20230919,101700,10456820425,3600,3600,3600,3595,9708
|
|
20230919,101600,10421882180,3600,3605,3610,3595,40628
|
|
20230919,101500,10275631170,3605,3610,3615,3605,6092
|
|
20230919,101400,10253644895,3610,3615,3615,3610,11707
|
|
20230919,101300,10211357970,3615,3615,3615,3610,3052
|
|
20230919,101200,10200331490,3615,3605,3620,3600,23516
|
|
20230919,101100,10115488305,3600,3600,3600,3595,90619
|
|
20230919,101000,9789402520,3595,3600,3605,3595,75907
|
|
20230919,100900,9516238845,3600,3600,3605,3600,37526
|
|
20230919,100800,9381137955,3605,3605,3605,3600,34146
|
|
20230919,100700,9258192265,3605,3605,3605,3600,17541
|
|
20230919,100600,9194972505,3600,3605,3605,3600,18785
|
|
20230919,100500,9127309340,3605,3600,3610,3600,22300
|
|
20230919,100400,9046941020,3600,3615,3620,3600,127083
|
|
20230919,100300,8588280945,3620,3615,3620,3615,6017
|
|
20230919,100200,8566511920,3620,3620,3620,3615,17886
|
|
20230919,100100,8501849950,3620,3620,3620,3615,16738
|
|
20230919,100000,8441294800,3620,3620,3620,3615,7307
|
|
20230919,095900,8414849375,3620,3620,3625,3615,7499
|
|
20230919,095800,8387705155,3620,3620,3620,3615,21098
|
|
20230919,095700,8311388505,3620,3620,3625,3615,13843
|
|
20230919,095600,8261301470,3620,3620,3625,3620,26192
|
|
20230919,095500,8166391970,3620,3625,3625,3620,18931
|
|
20230919,095400,8097821330,3625,3620,3625,3620,10141
|
|
20230919,095300,8061082580,3625,3625,3625,3620,11299
|
|
20230919,095200,8020134855,3625,3630,3630,3625,8731
|
|
20230919,095100,7988480180,3625,3630,3635,3615,78472
|
|
20230919,095000,7704005140,3630,3635,3640,3625,22205
|
|
20230919,094900,7623365345,3635,3640,3640,3635,8543
|
|
20230919,094800,7592291235,3640,3640,3650,3635,22796
|
|
20230919,094700,7509311835,3645,3655,3660,3640,25202
|
|
20230919,094600,7417324390,3660,3670,3670,3660,35685
|
|
20230919,094500,7286678050,3670,3680,3680,3665,36670
|
|
20230919,094400,7152062955,3680,3690,3690,3670,48449
|
|
20230919,094300,6973669745,3690,3685,3700,3670,66017
|
|
20230919,094200,6730444375,3685,3675,3685,3670,36534
|
|
20230919,094100,6596046630,3670,3655,3675,3650,29915
|
|
20230919,094000,6486320360,3655,3655,3660,3640,25265
|
|
20230919,093900,6394098590,3660,3650,3665,3640,40891
|
|
20230919,093800,6244729885,3645,3645,3645,3640,10868
|
|
20230919,093700,6205122510,3645,3645,3650,3640,7618
|
|
20230919,093600,6177367605,3645,3620,3650,3615,70738
|
|
20230919,093500,5920033220,3620,3620,3625,3610,47217
|
|
20230919,093400,5749254590,3625,3625,3625,3615,20671
|
|
20230919,093300,5674419295,3625,3625,3625,3620,11137
|
|
20230919,093200,5634093155,3625,3630,3630,3620,18171
|
|
20230919,093100,5568235295,3630,3635,3635,3625,20584
|
|
20230919,093000,5493549195,3630,3640,3640,3630,18192
|
|
20230919,092900,5427439565,3635,3635,3640,3635,8999
|
|
20230919,092800,5394717125,3640,3640,3640,3635,7261
|
|
20230919,092700,5368314145,3640,3640,3640,3635,9013
|
|
20230919,092600,5335546400,3635,3640,3640,3635,5244
|
|
20230919,092500,5316475535,3635,3645,3645,3635,11992
|
|
20230919,092400,5272795195,3645,3625,3645,3625,34249
|
|
20230919,092300,5148275645,3625,3630,3630,3620,50078
|
|
20230919,092200,4966754035,3630,3635,3640,3625,35861
|
|
20230919,092100,4836544990,3640,3645,3645,3635,34601
|
|
20230919,092000,4710589490,3645,3650,3650,3640,27327
|
|
20230919,091900,4611014240,3640,3620,3645,3620,51531
|
|
20230919,091800,4423783300,3620,3605,3630,3595,126744
|
|
20230919,091700,3966429905,3605,3630,3640,3590,197167
|
|
20230919,091600,3253650145,3630,3640,3640,3625,48525
|
|
20230919,091500,3077553610,3640,3650,3650,3630,80395
|
|
20230919,091400,2784927080,3645,3665,3665,3645,60086
|
|
20230919,091300,2565409145,3665,3650,3675,3645,88659
|
|
20230919,091200,2240802055,3650,3660,3660,3645,76540
|
|
20230919,091100,1961239425,3660,3670,3670,3660,41078
|
|
20230919,091000,1810786775,3670,3690,3690,3670,75622
|
|
20230919,090900,1532405395,3690,3700,3705,3685,39956
|
|
20230919,090800,1384778855,3705,3715,3715,3695,43385
|
|
20230919,090700,1224004095,3715,3715,3715,3710,17935
|
|
20230919,090600,1157410135,3715,3720,3720,3705,42337
|
|
20230919,090500,1000272165,3715,3710,3720,3710,34015
|
|
20230919,090400,873820270,3715,3705,3720,3705,38756
|
|
20230919,090300,730041550,3705,3710,3710,3700,13775
|
|
20230919,090200,679014335,3710,3685,3715,3685,53927
|
|
20230919,090100,479704690,3690,3685,3690,3685,19482
|
|
20230919,090000,407891075,3680,3685,3700,3680,107163
|