576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183300,31520661275,3385,3385,3385,3385,135268
|
|
20230920,183200,31520661275,3385,3385,3385,3385,0
|
|
20230920,183100,31520661275,3385,3385,3385,3385,0
|
|
20230920,183000,31520661275,3385,3385,3385,3385,0
|
|
20230920,182900,31520661275,3385,3385,3385,3385,0
|
|
20230920,182800,31520661275,3385,3385,3385,3385,0
|
|
20230920,182700,31520661275,3385,3385,3385,3385,0
|
|
20230920,182600,31520661275,3385,3385,3385,3385,0
|
|
20230920,182500,31520661275,3385,3385,3385,3385,0
|
|
20230920,182400,31520661275,3385,3385,3385,3385,0
|
|
20230920,182300,31520661275,3385,3385,3385,3385,0
|
|
20230920,182200,31520661275,3385,3385,3385,3385,0
|
|
20230920,182100,31520661275,3385,3385,3385,3385,0
|
|
20230920,182000,31520661275,3385,3385,3385,3385,0
|
|
20230920,181900,31520661275,3385,3385,3385,3385,0
|
|
20230920,181800,31520661275,3385,3385,3385,3385,0
|
|
20230920,181700,31520661275,3385,3385,3385,3385,0
|
|
20230920,181600,31520661275,3385,3385,3385,3385,0
|
|
20230920,181500,31520661275,3385,3385,3385,3385,0
|
|
20230920,181400,31520661275,3385,3385,3385,3385,0
|
|
20230920,181300,31520661275,3385,3385,3385,3385,0
|
|
20230920,181200,31520661275,3385,3385,3385,3385,0
|
|
20230920,181100,31520661275,3385,3385,3385,3385,0
|
|
20230920,181000,31520661275,3385,3385,3385,3385,0
|
|
20230920,180900,31520661275,3385,3385,3385,3385,0
|
|
20230920,180800,31520661275,3385,3385,3385,3385,0
|
|
20230920,180700,31520661275,3385,3385,3385,3385,0
|
|
20230920,180600,31520661275,3385,3385,3385,3385,0
|
|
20230920,180500,31520661275,3385,3385,3385,3385,0
|
|
20230920,180400,31520661275,3385,3385,3385,3385,0
|
|
20230920,180300,31520661275,3385,3385,3385,3385,135268
|
|
20230920,180200,31520661275,3385,3385,3385,3385,0
|
|
20230920,180100,31520661275,3385,3385,3385,3385,0
|
|
20230920,180000,31520661275,3385,3385,3385,3385,0
|
|
20230920,175900,31520661275,3385,3385,3385,3385,0
|
|
20230920,175800,31520661275,3385,3385,3385,3385,0
|
|
20230920,175700,31520661275,3385,3385,3385,3385,0
|
|
20230920,175600,31520661275,3385,3385,3385,3385,0
|
|
20230920,175500,31520661275,3385,3385,3385,3385,0
|
|
20230920,175400,31520661275,3385,3385,3385,3385,0
|
|
20230920,175300,31520661275,3385,3385,3385,3385,0
|
|
20230920,175200,31520661275,3385,3385,3385,3385,0
|
|
20230920,175100,31520661275,3385,3385,3385,3385,0
|
|
20230920,175000,31520661275,3385,3385,3385,3385,0
|
|
20230920,174900,31520661275,3385,3385,3385,3385,0
|
|
20230920,174800,31520661275,3385,3385,3385,3385,0
|
|
20230920,174700,31520661275,3385,3385,3385,3385,0
|
|
20230920,174600,31520661275,3385,3385,3385,3385,0
|
|
20230920,174500,31520661275,3385,3385,3385,3385,0
|
|
20230920,174400,31520661275,3385,3385,3385,3385,0
|
|
20230920,174300,31520661275,3385,3385,3385,3385,0
|
|
20230920,174200,31520661275,3385,3385,3385,3385,0
|
|
20230920,174100,31520661275,3385,3385,3385,3385,0
|
|
20230920,174000,31520661275,3385,3385,3385,3385,0
|
|
20230920,173900,31520661275,3385,3385,3385,3385,0
|
|
20230920,173800,31520661275,3385,3385,3385,3385,0
|
|
20230920,173700,31520661275,3385,3385,3385,3385,0
|
|
20230920,173600,31520661275,3385,3385,3385,3385,0
|
|
20230920,173500,31520661275,3385,3385,3385,3385,0
|
|
20230920,173400,31520661275,3385,3385,3385,3385,0
|
|
20230920,173300,31520661275,3385,3385,3385,3385,135268
|
|
20230920,173200,31520661275,3385,3385,3385,3385,0
|
|
20230920,173100,31520661275,3385,3385,3385,3385,0
|
|
20230920,173000,31520661275,3385,3385,3385,3385,0
|
|
20230920,172900,31520661275,3385,3385,3385,3385,0
|
|
20230920,172800,31520661275,3385,3385,3385,3385,0
|
|
20230920,172700,31520661275,3385,3385,3385,3385,0
|
|
20230920,172600,31520661275,3385,3385,3385,3385,0
|
|
20230920,172500,31520661275,3385,3385,3385,3385,0
|
|
20230920,172400,31520661275,3385,3385,3385,3385,0
|
|
20230920,172300,31520661275,3385,3385,3385,3385,0
|
|
20230920,172200,31520661275,3385,3385,3385,3385,0
|
|
20230920,172100,31520661275,3385,3385,3385,3385,0
|
|
20230920,172000,31520661275,3385,3385,3385,3385,0
|
|
20230920,171900,31520661275,3385,3385,3385,3385,0
|
|
20230920,171800,31520661275,3385,3385,3385,3385,0
|
|
20230920,171700,31520661275,3385,3385,3385,3385,0
|
|
20230920,171600,31520661275,3385,3385,3385,3385,0
|
|
20230920,171500,31520661275,3385,3385,3385,3385,0
|
|
20230920,171400,31520661275,3385,3385,3385,3385,0
|
|
20230920,171300,31520661275,3385,3385,3385,3385,0
|
|
20230920,171200,31520661275,3385,3385,3385,3385,0
|
|
20230920,171100,31520661275,3385,3385,3385,3385,0
|
|
20230920,171000,31520661275,3385,3385,3385,3385,0
|
|
20230920,170900,31520661275,3385,3385,3385,3385,0
|
|
20230920,170800,31520661275,3385,3385,3385,3385,0
|
|
20230920,170700,31520661275,3385,3385,3385,3385,0
|
|
20230920,170600,31520661275,3385,3385,3385,3385,0
|
|
20230920,170500,31520661275,3385,3385,3385,3385,0
|
|
20230920,170400,31520661275,3385,3385,3385,3385,0
|
|
20230920,170300,31520661275,3385,3385,3385,3385,135268
|
|
20230920,170200,31520661275,3385,3385,3385,3385,0
|
|
20230920,170100,31520661275,3385,3385,3385,3385,0
|
|
20230920,170000,31520661275,3385,3385,3385,3385,0
|
|
20230920,165900,31520661275,3385,3385,3385,3385,0
|
|
20230920,165800,31520661275,3385,3385,3385,3385,0
|
|
20230920,165700,31520661275,3385,3385,3385,3385,0
|
|
20230920,165600,31520661275,3385,3385,3385,3385,0
|
|
20230920,165500,31520661275,3385,3385,3385,3385,0
|
|
20230920,165400,31520661275,3385,3385,3385,3385,0
|
|
20230920,165300,31520661275,3385,3385,3385,3385,0
|
|
20230920,165200,31520661275,3385,3385,3385,3385,0
|
|
20230920,165100,31520661275,3385,3385,3385,3385,0
|
|
20230920,165000,31520661275,3385,3385,3385,3385,0
|
|
20230920,164900,31520661275,3385,3385,3385,3385,0
|
|
20230920,164800,31520661275,3385,3385,3385,3385,0
|
|
20230920,164700,31520661275,3385,3385,3385,3385,0
|
|
20230920,164600,31520661275,3385,3385,3385,3385,0
|
|
20230920,164500,31520661275,3385,3385,3385,3385,0
|
|
20230920,164400,31520661275,3385,3385,3385,3385,0
|
|
20230920,164300,31520661275,3385,3385,3385,3385,0
|
|
20230920,164200,31520661275,3385,3385,3385,3385,0
|
|
20230920,164100,31520661275,3385,3385,3385,3385,0
|
|
20230920,164000,31520661275,3385,3385,3385,3385,0
|
|
20230920,163900,31520661275,3385,3385,3385,3385,0
|
|
20230920,163800,31520661275,3385,3385,3385,3385,0
|
|
20230920,163700,31520661275,3385,3385,3385,3385,0
|
|
20230920,163600,31520661275,3385,3385,3385,3385,0
|
|
20230920,163500,31520661275,3385,3385,3385,3385,0
|
|
20230920,163400,31520661275,3385,3385,3385,3385,0
|
|
20230920,163300,31520661275,3385,3385,3385,3385,135268
|
|
20230920,163200,31520661275,3385,3385,3385,3385,0
|
|
20230920,163100,31520661275,3385,3385,3385,3385,0
|
|
20230920,163000,31520661275,3385,3385,3385,3385,0
|
|
20230920,162900,31520661275,3385,3385,3385,3385,0
|
|
20230920,162800,31520661275,3385,3385,3385,3385,0
|
|
20230920,162700,31520661275,3385,3385,3385,3385,0
|
|
20230920,162600,31520661275,3385,3385,3385,3385,0
|
|
20230920,162500,31520661275,3385,3385,3385,3385,0
|
|
20230920,162400,31520661275,3385,3385,3385,3385,0
|
|
20230920,162300,31520661275,3385,3385,3385,3385,0
|
|
20230920,162200,31520661275,3385,3385,3385,3385,0
|
|
20230920,162100,31520661275,3385,3385,3385,3385,0
|
|
20230920,162000,31520661275,3385,3385,3385,3385,0
|
|
20230920,161900,31520661275,3385,3385,3385,3385,0
|
|
20230920,161800,31520661275,3385,3385,3385,3385,0
|
|
20230920,161700,31520661275,3385,3385,3385,3385,0
|
|
20230920,161600,31520661275,3385,3385,3385,3385,0
|
|
20230920,161500,31520661275,3385,3385,3385,3385,0
|
|
20230920,161400,31520661275,3385,3385,3385,3385,0
|
|
20230920,161300,31520661275,3385,3385,3385,3385,0
|
|
20230920,161200,31520661275,3385,3385,3385,3385,0
|
|
20230920,161100,31520661275,3385,3385,3385,3385,0
|
|
20230920,161000,31520661275,3385,3385,3385,3385,0
|
|
20230920,160900,31520661275,3385,3385,3385,3385,0
|
|
20230920,160800,31520661275,3385,3385,3385,3385,0
|
|
20230920,160700,31520661275,3385,3385,3385,3385,0
|
|
20230920,160600,31520661275,3385,3385,3385,3385,0
|
|
20230920,160500,31520661275,3385,3385,3385,3385,0
|
|
20230920,160400,31520661275,3385,3385,3385,3385,0
|
|
20230920,160300,31520661275,3385,3385,3385,3385,135268
|
|
20230920,160200,31520661275,3385,3385,3385,3385,0
|
|
20230920,160100,31520661275,3385,3385,3385,3385,0
|
|
20230920,160000,31520661275,3385,3385,3385,3385,0
|
|
20230920,155900,31520661275,3385,3385,3385,3385,0
|
|
20230920,155800,31520661275,3385,3385,3385,3385,0
|
|
20230920,155700,31520661275,3385,3385,3385,3385,0
|
|
20230920,155600,31520661275,3385,3385,3385,3385,0
|
|
20230920,155500,31520661275,3385,3385,3385,3385,0
|
|
20230920,155400,31520661275,3385,3385,3385,3385,0
|
|
20230920,155300,31520661275,3385,3385,3385,3385,0
|
|
20230920,155200,31520661275,3385,3385,3385,3385,0
|
|
20230920,155100,31520661275,3385,3385,3385,3385,0
|
|
20230920,155000,31520661275,3385,3385,3385,3385,0
|
|
20230920,154900,31520661275,3385,3385,3385,3385,0
|
|
20230920,154800,31520661275,3385,3385,3385,3385,0
|
|
20230920,154700,31520661275,3385,3385,3385,3385,0
|
|
20230920,154600,31520661275,3385,3385,3385,3385,0
|
|
20230920,154500,31520661275,3385,3385,3385,3385,0
|
|
20230920,154400,31520661275,3385,3385,3385,3385,0
|
|
20230920,154300,31520661275,3385,3385,3385,3385,0
|
|
20230920,154200,31520661275,3385,3385,3385,3385,0
|
|
20230920,154100,31520661275,3385,3385,3385,3385,0
|
|
20230920,154000,31520661275,3385,3385,3385,3385,0
|
|
20230920,153900,31520661275,3385,3385,3385,3385,0
|
|
20230920,153800,31520661275,3385,3385,3385,3385,0
|
|
20230920,153700,31520661275,3385,3385,3385,3385,0
|
|
20230920,153600,31520661275,3385,3385,3385,3385,0
|
|
20230920,153500,31520661275,3385,3385,3385,3385,0
|
|
20230920,153400,31520661275,3385,3385,3385,3385,0
|
|
20230920,153300,31520661275,3385,3385,3385,3385,135268
|
|
20230920,153200,31520661275,3385,3385,3385,3385,0
|
|
20230920,153100,31520661275,3385,3385,3385,3385,0
|
|
20230920,153000,31520661275,3385,3385,3385,3385,135268
|
|
20230920,152900,31062779095,3375,3375,3375,3375,0
|
|
20230920,152800,31062779095,3375,3375,3375,3375,0
|
|
20230920,152700,31062779095,3375,3375,3375,3375,0
|
|
20230920,152600,31062779095,3375,3375,3375,3375,0
|
|
20230920,152500,31062779095,3375,3375,3375,3375,0
|
|
20230920,152400,31062779095,3375,3375,3375,3375,0
|
|
20230920,152300,31062779095,3375,3375,3375,3375,0
|
|
20230920,152200,31062779095,3375,3375,3375,3375,0
|
|
20230920,152100,31062779095,3375,3375,3375,3375,0
|
|
20230920,152000,31062779095,3375,3375,3375,3375,0
|
|
20230920,151900,31062779095,3375,3375,3380,3375,43450
|
|
20230920,151800,30916027265,3370,3375,3380,3370,31132
|
|
20230920,151700,30811020375,3375,3365,3375,3365,13529
|
|
20230920,151600,30765437045,3370,3370,3375,3365,16738
|
|
20230920,151500,30709005245,3375,3375,3375,3370,22406
|
|
20230920,151400,30633445280,3375,3370,3375,3365,19438
|
|
20230920,151300,30567951025,3370,3370,3375,3365,11153
|
|
20230920,151200,30530358345,3375,3375,3380,3365,24056
|
|
20230920,151100,30449294710,3375,3380,3385,3365,47700
|
|
20230920,151000,30288485135,3380,3380,3385,3375,16896
|
|
20230920,150900,30231381295,3380,3380,3380,3375,15243
|
|
20230920,150800,30179898195,3375,3380,3385,3370,28413
|
|
20230920,150700,30083886175,3385,3385,3385,3375,33062
|
|
20230920,150600,29972134035,3385,3385,3390,3380,17832
|
|
20230920,150500,29911772790,3390,3390,3390,3385,5289
|
|
20230920,150400,29893856280,3390,3395,3395,3385,10474
|
|
20230920,150300,29858361670,3390,3395,3395,3390,14902
|
|
20230920,150200,29807803060,3395,3395,3395,3390,15944
|
|
20230920,150100,29753686150,3395,3390,3395,3385,19608
|
|
20230920,150000,29687196110,3390,3390,3395,3385,17932
|
|
20230920,145900,29626389780,3390,3390,3390,3385,9971
|
|
20230920,145800,29592604035,3390,3390,3395,3385,37707
|
|
20230920,145700,29464819515,3395,3390,3395,3385,13980
|
|
20230920,145600,29417425480,3390,3385,3390,3385,6491
|
|
20230920,145500,29395423810,3385,3390,3390,3380,4265
|
|
20230920,145400,29380980630,3390,3380,3390,3380,31039
|
|
20230920,145300,29275883510,3385,3380,3385,3375,15835
|
|
20230920,145200,29222338580,3380,3380,3385,3375,12913
|
|
20230920,145100,29178692345,3375,3370,3380,3370,16941
|
|
20230920,145000,29121539800,3375,3375,3375,3370,23143
|
|
20230920,144900,29043487695,3375,3375,3375,3370,14463
|
|
20230920,144800,28994686385,3375,3375,3375,3370,11179
|
|
20230920,144700,28956972710,3375,3380,3380,3370,27528
|
|
20230920,144600,28864076715,3380,3380,3380,3375,7292
|
|
20230920,144500,28839444895,3380,3375,3380,3370,13997
|
|
20230920,144400,28792204560,3375,3375,3380,3370,11610
|
|
20230920,144300,28753022865,3370,3370,3375,3370,23284
|
|
20230920,144200,28674488560,3365,3365,3370,3365,14522
|
|
20230920,144100,28625601130,3370,3365,3370,3360,5744
|
|
20230920,144000,28606281875,3370,3365,3370,3360,15483
|
|
20230920,143900,28554169740,3360,3370,3375,3360,42265
|
|
20230920,143800,28411921540,3370,3365,3375,3360,32624
|
|
20230920,143700,28302053740,3365,3350,3365,3350,15772
|
|
20230920,143600,28249170315,3345,3340,3350,3335,34943
|
|
20230920,143500,28132379280,3340,3340,3345,3335,25643
|
|
20230920,143400,28046772195,3340,3345,3345,3335,18024
|
|
20230920,143300,27986594140,3340,3340,3345,3335,22112
|
|
20230920,143200,27912755320,3345,3340,3345,3335,15200
|
|
20230920,143100,27861987220,3340,3340,3345,3335,36127
|
|
20230920,143000,27741306260,3345,3345,3345,3340,23743
|
|
20230920,142900,27661963450,3345,3335,3350,3335,20451
|
|
20230920,142800,27593590970,3345,3340,3345,3325,94946
|
|
20230920,142700,27277115830,3340,3365,3365,3335,256942
|
|
20230920,142600,26416111220,3365,3365,3365,3360,12868
|
|
20230920,142500,26372811600,3365,3365,3370,3360,9252
|
|
20230920,142400,26341675895,3365,3370,3370,3365,19497
|
|
20230920,142300,26276058840,3370,3375,3375,3370,39987
|
|
20230920,142200,26141256505,3375,3370,3375,3365,21105
|
|
20230920,142100,26070079545,3370,3365,3370,3360,24913
|
|
20230920,142000,25986252110,3365,3360,3365,3360,24015
|
|
20230920,141900,25905547995,3365,3375,3375,3360,75851
|
|
20230920,141800,25650225555,3370,3370,3375,3370,31913
|
|
20230920,141700,25542622930,3370,3375,3375,3370,62701
|
|
20230920,141600,25331311615,3370,3375,3380,3370,46641
|
|
20230920,141500,25174075655,3380,3380,3380,3375,54918
|
|
20230920,141400,24988712860,3380,3380,3385,3375,86627
|
|
20230920,141300,24695934795,3380,3390,3390,3380,51548
|
|
20230920,141200,24521520330,3385,3390,3390,3385,19834
|
|
20230920,141100,24454350790,3390,3395,3395,3385,50281
|
|
20230920,141000,24283915360,3395,3395,3395,3390,9094
|
|
20230920,140900,24253075555,3395,3395,3395,3390,66781
|
|
20230920,140800,24026674500,3395,3395,3395,3390,19673
|
|
20230920,140700,23959897570,3390,3395,3400,3390,46029
|
|
20230920,140600,23803602985,3400,3395,3400,3395,17710
|
|
20230920,140500,23743452915,3400,3400,3405,3395,68987
|
|
20230920,140400,23508895545,3405,3400,3405,3400,13299
|
|
20230920,140300,23463654740,3400,3405,3405,3400,39229
|
|
20230920,140200,23330255095,3405,3405,3405,3400,9480
|
|
20230920,140100,23297998095,3405,3405,3405,3400,5468
|
|
20230920,140000,23279400105,3400,3405,3405,3400,22583
|
|
20230920,135900,23202599250,3405,3400,3405,3400,10555
|
|
20230920,135800,23166697130,3405,3400,3405,3400,2474
|
|
20230920,135700,23158277195,3405,3400,3405,3400,8325
|
|
20230920,135600,23129963840,3405,3405,3405,3400,19491
|
|
20230920,135500,23063666700,3400,3410,3410,3400,13268
|
|
20230920,135400,23018508360,3410,3405,3410,3405,6856
|
|
20230920,135300,22995158910,3405,3405,3410,3405,15329
|
|
20230920,135200,22942954680,3410,3410,3410,3405,64396
|
|
20230920,135100,22723686080,3405,3410,3415,3405,9647
|
|
20230920,135000,22690793995,3410,3410,3415,3410,19616
|
|
20230920,134900,22623885570,3410,3410,3415,3410,2099
|
|
20230920,134800,22616725280,3410,3415,3415,3410,6004
|
|
20230920,134700,22596237870,3415,3420,3420,3415,7269
|
|
20230920,134600,22571411250,3415,3415,3415,3410,44362
|
|
20230920,134500,22420035885,3415,3415,3415,3410,2329
|
|
20230920,134400,22412088015,3410,3415,3415,3410,4746
|
|
20230920,134300,22395892890,3415,3415,3415,3410,951
|
|
20230920,134200,22392645605,3415,3415,3420,3410,7638
|
|
20230920,134100,22366562040,3415,3415,3420,3415,5505
|
|
20230920,134000,22347749555,3420,3420,3420,3415,6175
|
|
20230920,133900,22326640600,3420,3420,3420,3415,3702
|
|
20230920,133800,22313983900,3420,3415,3420,3415,5586
|
|
20230920,133700,22294902260,3415,3415,3415,3410,1218
|
|
20230920,133600,22290748505,3415,3415,3415,3410,3925
|
|
20230920,133500,22277344735,3415,3415,3415,3410,18582
|
|
20230920,133400,22213899615,3415,3410,3415,3410,3453
|
|
20230920,133300,22202110960,3415,3415,3415,3410,5474
|
|
20230920,133200,22183433420,3410,3415,3415,3410,11870
|
|
20230920,133100,22142948415,3415,3415,3415,3410,10161
|
|
20230920,133000,22108290245,3410,3410,3415,3410,3820
|
|
20230920,132900,22095261405,3410,3415,3415,3410,2068
|
|
20230920,132800,22088209270,3415,3415,3415,3410,6915
|
|
20230920,132700,22064619640,3410,3415,3415,3410,14900
|
|
20230920,132600,22013786640,3415,3415,3415,3410,14691
|
|
20230920,132500,21963621025,3410,3410,3415,3410,7945
|
|
20230920,132400,21936506835,3410,3410,3415,3410,5889
|
|
20230920,132300,21916423570,3410,3410,3410,3405,2660
|
|
20230920,132200,21907353970,3410,3415,3415,3410,3230
|
|
20230920,132100,21896337170,3415,3405,3415,3405,6804
|
|
20230920,132000,21873134550,3405,3405,3410,3405,6113
|
|
20230920,131900,21852302970,3410,3410,3410,3405,7244
|
|
20230920,131800,21827600985,3415,3415,3415,3410,7734
|
|
20230920,131700,21801197665,3415,3410,3415,3405,6012
|
|
20230920,131600,21780701890,3410,3410,3415,3405,6864
|
|
20230920,131500,21757298140,3415,3410,3415,3410,2720
|
|
20230920,131400,21748014060,3415,3410,3415,3410,9365
|
|
20230920,131300,21716078305,3415,3415,3415,3410,7306
|
|
20230920,131200,21691162530,3415,3410,3415,3410,3934
|
|
20230920,131100,21677732575,3410,3410,3415,3410,16110
|
|
20230920,131000,21622797435,3410,3405,3410,3405,23578
|
|
20230920,130900,21542427965,3405,3410,3410,3405,6322
|
|
20230920,130800,21520891835,3410,3410,3410,3405,7421
|
|
20230920,130700,21495603285,3410,3410,3410,3405,4223
|
|
20230920,130600,21481214740,3410,3405,3410,3405,1082
|
|
20230920,130500,21477527830,3405,3410,3410,3405,13749
|
|
20230920,130400,21430694935,3405,3410,3410,3405,6563
|
|
20230920,130300,21408341285,3410,3405,3410,3405,10770
|
|
20230920,130200,21371645570,3410,3405,3410,3405,7037
|
|
20230920,130100,21347666850,3405,3405,3410,3405,2744
|
|
20230920,130000,21338314760,3405,3410,3410,3405,4533
|
|
20230920,125900,21322878200,3410,3405,3410,3405,9257
|
|
20230920,125800,21291349215,3405,3405,3410,3405,9932
|
|
20230920,125700,21257496275,3405,3410,3410,3405,3262
|
|
20230920,125600,21246379060,3410,3410,3410,3405,4923
|
|
20230920,125500,21229613070,3405,3410,3410,3405,11157
|
|
20230920,125400,21191617840,3410,3405,3410,3405,19441
|
|
20230920,125300,21125381080,3405,3405,3410,3405,8787
|
|
20230920,125200,21095459855,3405,3405,3410,3405,12537
|
|
20230920,125100,21052768100,3405,3405,3410,3405,6929
|
|
20230920,125000,21029172090,3405,3410,3410,3405,4158
|
|
20230920,124900,21015008425,3410,3405,3410,3405,2660
|
|
20230920,124800,21005941740,3410,3415,3415,3405,9738
|
|
20230920,124700,20972742525,3410,3415,3415,3410,803
|
|
20230920,124600,20970002785,3415,3410,3415,3410,8187
|
|
20230920,124500,20942078550,3410,3410,3415,3410,4531
|
|
20230920,124400,20926625830,3415,3405,3415,3405,18340
|
|
20230920,124300,20864066020,3405,3410,3410,3405,7423
|
|
20230920,124200,20838760635,3410,3415,3415,3405,3431
|
|
20230920,124100,20827060170,3415,3410,3415,3410,2782
|
|
20230920,124000,20817573140,3410,3415,3415,3410,4289
|
|
20230920,123900,20802933030,3415,3410,3415,3405,1926
|
|
20230920,123800,20796361905,3410,3410,3415,3405,9734
|
|
20230920,123700,20763173250,3410,3405,3410,3405,512
|
|
20230920,123600,20761427340,3410,3410,3410,3405,3683
|
|
20230920,123500,20748881370,3410,3410,3410,3405,3797
|
|
20230920,123400,20735944895,3410,3405,3410,3405,3530
|
|
20230920,123300,20723912255,3405,3410,3410,3405,2213
|
|
20230920,123200,20716371435,3410,3405,3410,3405,2416
|
|
20230920,123100,20708140705,3410,3405,3410,3405,3184
|
|
20230920,123000,20697294000,3405,3405,3410,3405,1085
|
|
20230920,122900,20693598890,3410,3400,3410,3400,3519
|
|
20230920,122800,20681608265,3400,3405,3405,3400,5991
|
|
20230920,122700,20661218340,3405,3405,3405,3400,16271
|
|
20230920,122600,20605821835,3405,3410,3410,3405,5051
|
|
20230920,122500,20588605555,3405,3410,3410,3405,12268
|
|
20230920,122400,20546803755,3410,3410,3410,3405,6353
|
|
20230920,122300,20525165025,3405,3410,3410,3405,7043
|
|
20230920,122200,20501154340,3410,3405,3410,3405,3298
|
|
20230920,122100,20489909835,3405,3410,3410,3405,2676
|
|
20230920,122000,20480787985,3410,3405,3410,3405,5276
|
|
20230920,121900,20462808270,3405,3410,3410,3405,8180
|
|
20230920,121800,20434954100,3410,3410,3410,3405,16588
|
|
20230920,121700,20378457215,3410,3415,3415,3410,15378
|
|
20230920,121600,20326017900,3415,3415,3415,3410,6613
|
|
20230920,121500,20303458685,3415,3410,3415,3410,8131
|
|
20230920,121400,20275724160,3410,3410,3415,3410,4511
|
|
20230920,121300,20260330770,3415,3410,3415,3405,24297
|
|
20230920,121200,20177519250,3410,3405,3410,3405,1360
|
|
20230920,121100,20172883460,3410,3410,3410,3405,5741
|
|
20230920,121000,20153308200,3410,3410,3410,3405,3944
|
|
20230920,120900,20139869210,3410,3410,3410,3410,4805
|
|
20230920,120800,20123484160,3410,3405,3410,3405,5239
|
|
20230920,120700,20105638625,3405,3405,3410,3400,14579
|
|
20230920,120600,20055998610,3405,3400,3405,3400,14158
|
|
20230920,120500,20007818795,3400,3400,3405,3400,4183
|
|
20230920,120400,19993584600,3400,3405,3405,3400,3369
|
|
20230920,120300,19982125050,3405,3405,3405,3400,4456
|
|
20230920,120200,19966953975,3405,3405,3405,3400,7733
|
|
20230920,120100,19940648470,3405,3405,3405,3400,7974
|
|
20230920,120000,19913528235,3405,3400,3405,3400,12025
|
|
20230920,115900,19872596750,3400,3405,3405,3400,23339
|
|
20230920,115800,19793243855,3400,3405,3410,3400,12451
|
|
20230920,115700,19750847045,3410,3410,3410,3405,4518
|
|
20230920,115600,19735459810,3410,3410,3410,3405,2657
|
|
20230920,115500,19726406400,3410,3405,3410,3405,7399
|
|
20230920,115400,19701202590,3405,3410,3410,3405,5832
|
|
20230920,115300,19681341630,3410,3405,3410,3405,2002
|
|
20230920,115200,19674523190,3410,3410,3410,3405,1106
|
|
20230920,115100,19670755720,3405,3405,3410,3400,3330
|
|
20230920,115000,19659416710,3405,3405,3405,3400,5641
|
|
20230920,114900,19640214320,3405,3405,3410,3405,9044
|
|
20230920,114800,19609414470,3405,3405,3405,3400,4163
|
|
20230920,114700,19595248205,3405,3405,3410,3405,8822
|
|
20230920,114600,19565209185,3405,3410,3410,3405,5335
|
|
20230920,114500,19547037610,3410,3410,3410,3405,5028
|
|
20230920,114400,19529908185,3410,3405,3410,3405,3597
|
|
20230920,114300,19517648790,3405,3410,3410,3405,9868
|
|
20230920,114200,19484031475,3405,3410,3410,3405,951
|
|
20230920,114100,19480792565,3405,3405,3410,3405,5516
|
|
20230920,114000,19462008450,3410,3410,3410,3405,1936
|
|
20230920,113900,19455411235,3405,3410,3410,3405,6977
|
|
20230920,113800,19431653680,3405,3410,3410,3405,2783
|
|
20230920,113700,19422168275,3410,3410,3410,3405,3729
|
|
20230920,113600,19409459425,3410,3405,3410,3405,5817
|
|
20230920,113500,19389625490,3410,3405,3410,3400,4957
|
|
20230920,113400,19372749260,3405,3410,3410,3405,29702
|
|
20230920,113300,19271607310,3410,3405,3410,3405,3403
|
|
20230920,113200,19260006495,3405,3405,3410,3405,4714
|
|
20230920,113100,19243936665,3410,3405,3410,3405,6159
|
|
20230920,113000,19222942520,3410,3405,3410,3405,4130
|
|
20230920,112900,19208873090,3405,3405,3410,3405,5811
|
|
20230920,112800,19189084030,3405,3405,3410,3405,12211
|
|
20230920,112700,19147500060,3410,3405,3410,3400,5776
|
|
20230920,112600,19127828245,3405,3405,3405,3400,2298
|
|
20230920,112500,19120008975,3405,3405,3405,3400,9173
|
|
20230920,112400,19088797315,3405,3400,3410,3400,9231
|
|
20230920,112300,19057385240,3410,3410,3415,3405,23060
|
|
20230920,112200,18978856765,3415,3410,3415,3405,6960
|
|
20230920,112100,18955123240,3410,3410,3415,3405,10225
|
|
20230920,112000,18920264985,3410,3405,3410,3405,7076
|
|
20230920,111900,18896159265,3410,3405,3410,3405,4775
|
|
20230920,111800,18879883125,3405,3405,3415,3405,18586
|
|
20230920,111700,18816513725,3405,3410,3410,3405,5953
|
|
20230920,111600,18796234945,3410,3410,3410,3405,2199
|
|
20230920,111500,18788740520,3410,3405,3410,3405,2246
|
|
20230920,111400,18781090670,3405,3410,3410,3405,2199
|
|
20230920,111300,18773600500,3410,3410,3410,3405,9160
|
|
20230920,111200,18742376560,3415,3410,3415,3410,9249
|
|
20230920,111100,18710832895,3410,3410,3410,3405,10964
|
|
20230920,111000,18673476415,3405,3410,3410,3405,4207
|
|
20230920,110900,18659138710,3405,3410,3410,3405,11033
|
|
20230920,110800,18621544200,3410,3410,3410,3405,8320
|
|
20230920,110700,18593194440,3405,3410,3415,3405,54499
|
|
20230920,110600,18407447000,3415,3415,3415,3410,3214
|
|
20230920,110500,18396475350,3415,3420,3420,3415,16703
|
|
20230920,110400,18339408270,3420,3415,3420,3415,5231
|
|
20230920,110300,18321522450,3420,3415,3420,3415,4179
|
|
20230920,110200,18307237590,3415,3420,3425,3415,45698
|
|
20230920,110100,18151151225,3420,3420,3420,3415,15069
|
|
20230920,110000,18099620450,3415,3420,3420,3415,9159
|
|
20230920,105900,18068322820,3420,3415,3420,3415,10705
|
|
20230920,105800,18031723780,3415,3420,3420,3415,2040
|
|
20230920,105700,18024750810,3415,3420,3420,3415,1469
|
|
20230920,105600,18019730120,3420,3420,3420,3415,8190
|
|
20230920,105500,17991741475,3415,3415,3420,3415,8582
|
|
20230920,105400,17962418560,3415,3415,3420,3415,1822
|
|
20230920,105300,17956191150,3420,3420,3420,3415,8398
|
|
20230920,105200,17927509095,3415,3415,3420,3415,2709
|
|
20230920,105100,17918256725,3420,3420,3420,3415,6888
|
|
20230920,105000,17894728365,3420,3420,3420,3415,13007
|
|
20230920,104900,17850260925,3415,3415,3420,3410,3046
|
|
20230920,104800,17839859725,3420,3410,3420,3410,18294
|
|
20230920,104700,17777409700,3415,3415,3415,3410,7631
|
|
20230920,104600,17751367420,3415,3410,3415,3410,7907
|
|
20230920,104500,17724368750,3410,3410,3410,3405,16894
|
|
20230920,104400,17666760990,3405,3410,3410,3405,9601
|
|
20230920,104300,17634023905,3405,3405,3410,3405,4585
|
|
20230920,104200,17618404730,3410,3405,3410,3400,19783
|
|
20230920,104100,17551045605,3405,3400,3405,3400,9204
|
|
20230920,104000,17519749265,3400,3400,3405,3400,17680
|
|
20230920,103900,17459636590,3400,3395,3405,3395,9834
|
|
20230920,103800,17426207060,3400,3395,3405,3395,86899
|
|
20230920,103700,17130781280,3400,3400,3400,3395,23223
|
|
20230920,103600,17051918455,3400,3400,3405,3395,28734
|
|
20230920,103500,16954312165,3400,3400,3405,3400,23538
|
|
20230920,103400,16874280230,3400,3405,3405,3400,11579
|
|
20230920,103300,16834902845,3405,3405,3405,3400,21793
|
|
20230920,103200,16760752130,3405,3405,3410,3400,16425
|
|
20230920,103100,16704820510,3405,3395,3410,3395,92496
|
|
20230920,103000,16390376765,3395,3395,3400,3395,36068
|
|
20230920,102900,16267914945,3400,3400,3400,3395,64239
|
|
20230920,102800,16049811745,3395,3410,3410,3395,190357
|
|
20230920,102700,15402476165,3410,3410,3410,3405,33765
|
|
20230920,102600,15287490515,3410,3415,3415,3410,23046
|
|
20230920,102500,15208902455,3410,3415,3415,3410,10247
|
|
20230920,102400,15173945790,3415,3415,3415,3410,9761
|
|
20230920,102300,15140655835,3415,3415,3415,3410,5503
|
|
20230920,102200,15121864120,3410,3410,3415,3410,18015
|
|
20230920,102100,15060424490,3410,3415,3415,3410,10473
|
|
20230920,102000,15024688300,3415,3410,3415,3405,34752
|
|
20230920,101900,14906212420,3405,3405,3410,3400,38798
|
|
20230920,101800,14774093300,3410,3410,3410,3405,30556
|
|
20230920,101700,14670041115,3405,3410,3410,3405,41861
|
|
20230920,101600,14527417305,3410,3420,3420,3405,57776
|
|
20230920,101500,14330275515,3415,3425,3425,3415,15771
|
|
20230920,101400,14276353075,3425,3425,3430,3420,46446
|
|
20230920,101300,14117401910,3430,3430,3430,3425,8616
|
|
20230920,101200,14087873050,3430,3430,3430,3420,15858
|
|
20230920,101100,14033548910,3430,3425,3430,3425,6000
|
|
20230920,101000,14012991365,3425,3420,3435,3420,31304
|
|
20230920,100900,13905751135,3420,3415,3420,3410,23212
|
|
20230920,100800,13826436875,3410,3405,3415,3405,26446
|
|
20230920,100700,13736306250,3405,3410,3415,3400,279813
|
|
20230920,100600,12783652640,3415,3415,3420,3410,29368
|
|
20230920,100500,12683390580,3415,3420,3420,3415,10553
|
|
20230920,100400,12647339250,3420,3425,3425,3415,28504
|
|
20230920,100300,12549820740,3425,3425,3430,3420,10001
|
|
20230920,100200,12515572405,3425,3425,3430,3420,15694
|
|
20230920,100100,12461877925,3425,3420,3430,3420,14493
|
|
20230920,100000,12412234000,3425,3425,3430,3420,24449
|
|
20230920,095900,12328497580,3420,3420,3425,3415,9848
|
|
20230920,095800,12294810290,3420,3420,3420,3415,29900
|
|
20230920,095700,12192621080,3420,3415,3420,3410,29524
|
|
20230920,095600,12091882205,3415,3420,3420,3415,28099
|
|
20230920,095500,11995896670,3420,3410,3420,3410,21701
|
|
20230920,095400,11921782760,3415,3410,3415,3410,34508
|
|
20230920,095300,11804017525,3410,3415,3420,3410,41948
|
|
20230920,095200,11660847515,3415,3425,3425,3415,30310
|
|
20230920,095100,11557251175,3425,3425,3425,3420,35160
|
|
20230920,095000,11436973625,3425,3430,3430,3420,24974
|
|
20230920,094900,11351521245,3430,3430,3435,3425,26793
|
|
20230920,094800,11259653655,3430,3430,3435,3430,28335
|
|
20230920,094700,11162418830,3435,3430,3435,3425,36459
|
|
20230920,094600,11037396485,3430,3425,3435,3420,17115
|
|
20230920,094500,10978755480,3425,3420,3430,3420,46398
|
|
20230920,094400,10820016725,3425,3435,3435,3420,76284
|
|
20230920,094300,10558635850,3435,3445,3445,3430,43906
|
|
20230920,094200,10407784640,3445,3440,3445,3440,17893
|
|
20230920,094100,10346191970,3445,3445,3445,3440,14150
|
|
20230920,094000,10297505975,3445,3445,3450,3440,22193
|
|
20230920,093900,10221060670,3445,3445,3450,3440,28103
|
|
20230920,093800,10124219700,3440,3445,3445,3440,12903
|
|
20230920,093700,10079797590,3440,3440,3445,3430,46900
|
|
20230920,093600,9918710260,3440,3440,3440,3435,18865
|
|
20230920,093500,9853833220,3440,3440,3445,3435,14920
|
|
20230920,093400,9802540160,3435,3440,3445,3435,12835
|
|
20230920,093300,9758387245,3440,3440,3445,3435,36270
|
|
20230920,093200,9633609385,3440,3440,3445,3430,29067
|
|
20230920,093100,9533697835,3435,3440,3440,3430,32032
|
|
20230920,093000,9423638105,3435,3425,3440,3425,9622
|
|
20230920,092900,9390597260,3430,3425,3430,3420,38721
|
|
20230920,092800,9257909110,3425,3425,3430,3420,52417
|
|
20230920,092700,9078480640,3425,3415,3430,3415,47132
|
|
20230920,092600,8917110900,3420,3425,3425,3410,103798
|
|
20230920,092500,8562524935,3425,3440,3445,3420,128709
|
|
20230920,092400,8121386065,3440,3445,3450,3440,66380
|
|
20230920,092300,7892906125,3445,3460,3460,3445,57284
|
|
20230920,092200,7695128715,3455,3460,3470,3450,43759
|
|
20230920,092100,7543929180,3465,3465,3475,3460,97742
|
|
20230920,092000,7205025705,3470,3470,3475,3465,26105
|
|
20230920,091900,7114507870,3470,3450,3475,3450,35722
|
|
20230920,091800,6990762570,3455,3445,3455,3445,52631
|
|
20230920,091700,6809180965,3445,3450,3450,3440,35443
|
|
20230920,091600,6687028980,3450,3455,3455,3445,54833
|
|
20230920,091500,6497802145,3455,3440,3460,3435,85153
|
|
20230920,091400,6204187215,3440,3435,3445,3415,107667
|
|
20230920,091300,5834977515,3430,3455,3455,3410,265493
|
|
20230920,091200,4925008645,3455,3490,3500,3455,184496
|
|
20230920,091100,4283931690,3490,3480,3500,3475,115299
|
|
20230920,091000,3881975915,3485,3495,3500,3480,165778
|
|
20230920,090900,3304158335,3495,3505,3510,3495,142605
|
|
20230920,090800,2805135300,3505,3510,3515,3505,45313
|
|
20230920,090700,2646180085,3510,3515,3520,3505,70788
|
|
20230920,090600,2397623180,3510,3520,3530,3505,108704
|
|
20230920,090500,2015443090,3520,3515,3525,3515,32417
|
|
20230920,090400,1901356695,3520,3515,3525,3510,52787
|
|
20230920,090300,1715774100,3510,3505,3515,3495,133158
|
|
20230920,090200,1249208135,3500,3510,3520,3500,114142
|
|
20230920,090100,848914105,3515,3550,3555,3505,108443
|
|
20230920,090000,467148140,3550,3550,3580,3550,123582
|