576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,183300,19345695750,3310,3310,3310,3310,106095
|
|
20230921,183200,19345695750,3310,3310,3310,3310,0
|
|
20230921,183100,19345695750,3310,3310,3310,3310,0
|
|
20230921,183000,19345695750,3310,3310,3310,3310,0
|
|
20230921,182900,19345695750,3310,3310,3310,3310,0
|
|
20230921,182800,19345695750,3310,3310,3310,3310,0
|
|
20230921,182700,19345695750,3310,3310,3310,3310,0
|
|
20230921,182600,19345695750,3310,3310,3310,3310,0
|
|
20230921,182500,19345695750,3310,3310,3310,3310,0
|
|
20230921,182400,19345695750,3310,3310,3310,3310,0
|
|
20230921,182300,19345695750,3310,3310,3310,3310,0
|
|
20230921,182200,19345695750,3310,3310,3310,3310,0
|
|
20230921,182100,19345695750,3310,3310,3310,3310,0
|
|
20230921,182000,19345695750,3310,3310,3310,3310,0
|
|
20230921,181900,19345695750,3310,3310,3310,3310,0
|
|
20230921,181800,19345695750,3310,3310,3310,3310,0
|
|
20230921,181700,19345695750,3310,3310,3310,3310,0
|
|
20230921,181600,19345695750,3310,3310,3310,3310,0
|
|
20230921,181500,19345695750,3310,3310,3310,3310,0
|
|
20230921,181400,19345695750,3310,3310,3310,3310,0
|
|
20230921,181300,19345695750,3310,3310,3310,3310,0
|
|
20230921,181200,19345695750,3310,3310,3310,3310,0
|
|
20230921,181100,19345695750,3310,3310,3310,3310,0
|
|
20230921,181000,19345695750,3310,3310,3310,3310,0
|
|
20230921,180900,19345695750,3310,3310,3310,3310,0
|
|
20230921,180800,19345695750,3310,3310,3310,3310,0
|
|
20230921,180700,19345695750,3310,3310,3310,3310,0
|
|
20230921,180600,19345695750,3310,3310,3310,3310,0
|
|
20230921,180500,19345695750,3310,3310,3310,3310,0
|
|
20230921,180400,19345695750,3310,3310,3310,3310,0
|
|
20230921,180300,19345695750,3310,3310,3310,3310,106095
|
|
20230921,180200,19345695750,3310,3310,3310,3310,0
|
|
20230921,180100,19345695750,3310,3310,3310,3310,0
|
|
20230921,180000,19345695750,3310,3310,3310,3310,0
|
|
20230921,175900,19345695750,3310,3310,3310,3310,0
|
|
20230921,175800,19345695750,3310,3310,3310,3310,0
|
|
20230921,175700,19345695750,3310,3310,3310,3310,0
|
|
20230921,175600,19345695750,3310,3310,3310,3310,0
|
|
20230921,175500,19345695750,3310,3310,3310,3310,0
|
|
20230921,175400,19345695750,3310,3310,3310,3310,0
|
|
20230921,175300,19345695750,3310,3310,3310,3310,0
|
|
20230921,175200,19345695750,3310,3310,3310,3310,0
|
|
20230921,175100,19345695750,3310,3310,3310,3310,0
|
|
20230921,175000,19345695750,3310,3310,3310,3310,0
|
|
20230921,174900,19345695750,3310,3310,3310,3310,0
|
|
20230921,174800,19345695750,3310,3310,3310,3310,0
|
|
20230921,174700,19345695750,3310,3310,3310,3310,0
|
|
20230921,174600,19345695750,3310,3310,3310,3310,0
|
|
20230921,174500,19345695750,3310,3310,3310,3310,0
|
|
20230921,174400,19345695750,3310,3310,3310,3310,0
|
|
20230921,174300,19345695750,3310,3310,3310,3310,0
|
|
20230921,174200,19345695750,3310,3310,3310,3310,0
|
|
20230921,174100,19345695750,3310,3310,3310,3310,0
|
|
20230921,174000,19345695750,3310,3310,3310,3310,0
|
|
20230921,173900,19345695750,3310,3310,3310,3310,0
|
|
20230921,173800,19345695750,3310,3310,3310,3310,0
|
|
20230921,173700,19345695750,3310,3310,3310,3310,0
|
|
20230921,173600,19345695750,3310,3310,3310,3310,0
|
|
20230921,173500,19345695750,3310,3310,3310,3310,0
|
|
20230921,173400,19345695750,3310,3310,3310,3310,0
|
|
20230921,173300,19345695750,3310,3310,3310,3310,106095
|
|
20230921,173200,19345695750,3310,3310,3310,3310,0
|
|
20230921,173100,19345695750,3310,3310,3310,3310,0
|
|
20230921,173000,19345695750,3310,3310,3310,3310,0
|
|
20230921,172900,19345695750,3310,3310,3310,3310,0
|
|
20230921,172800,19345695750,3310,3310,3310,3310,0
|
|
20230921,172700,19345695750,3310,3310,3310,3310,0
|
|
20230921,172600,19345695750,3310,3310,3310,3310,0
|
|
20230921,172500,19345695750,3310,3310,3310,3310,0
|
|
20230921,172400,19345695750,3310,3310,3310,3310,0
|
|
20230921,172300,19345695750,3310,3310,3310,3310,0
|
|
20230921,172200,19345695750,3310,3310,3310,3310,0
|
|
20230921,172100,19345695750,3310,3310,3310,3310,0
|
|
20230921,172000,19345695750,3310,3310,3310,3310,0
|
|
20230921,171900,19345695750,3310,3310,3310,3310,0
|
|
20230921,171800,19345695750,3310,3310,3310,3310,0
|
|
20230921,171700,19345695750,3310,3310,3310,3310,0
|
|
20230921,171600,19345695750,3310,3310,3310,3310,0
|
|
20230921,171500,19345695750,3310,3310,3310,3310,0
|
|
20230921,171400,19345695750,3310,3310,3310,3310,0
|
|
20230921,171300,19345695750,3310,3310,3310,3310,0
|
|
20230921,171200,19345695750,3310,3310,3310,3310,0
|
|
20230921,171100,19345695750,3310,3310,3310,3310,0
|
|
20230921,171000,19345695750,3310,3310,3310,3310,0
|
|
20230921,170900,19345695750,3310,3310,3310,3310,0
|
|
20230921,170800,19345695750,3310,3310,3310,3310,0
|
|
20230921,170700,19345695750,3310,3310,3310,3310,0
|
|
20230921,170600,19345695750,3310,3310,3310,3310,0
|
|
20230921,170500,19345695750,3310,3310,3310,3310,0
|
|
20230921,170400,19345695750,3310,3310,3310,3310,0
|
|
20230921,170300,19345695750,3310,3310,3310,3310,106095
|
|
20230921,170200,19345695750,3310,3310,3310,3310,0
|
|
20230921,170100,19345695750,3310,3310,3310,3310,0
|
|
20230921,170000,19345695750,3310,3310,3310,3310,0
|
|
20230921,165900,19345695750,3310,3310,3310,3310,0
|
|
20230921,165800,19345695750,3310,3310,3310,3310,0
|
|
20230921,165700,19345695750,3310,3310,3310,3310,0
|
|
20230921,165600,19345695750,3310,3310,3310,3310,0
|
|
20230921,165500,19345695750,3310,3310,3310,3310,0
|
|
20230921,165400,19345695750,3310,3310,3310,3310,0
|
|
20230921,165300,19345695750,3310,3310,3310,3310,0
|
|
20230921,165200,19345695750,3310,3310,3310,3310,0
|
|
20230921,165100,19345695750,3310,3310,3310,3310,0
|
|
20230921,165000,19345695750,3310,3310,3310,3310,0
|
|
20230921,164900,19345695750,3310,3310,3310,3310,0
|
|
20230921,164800,19345695750,3310,3310,3310,3310,0
|
|
20230921,164700,19345695750,3310,3310,3310,3310,0
|
|
20230921,164600,19345695750,3310,3310,3310,3310,0
|
|
20230921,164500,19345695750,3310,3310,3310,3310,0
|
|
20230921,164400,19345695750,3310,3310,3310,3310,0
|
|
20230921,164300,19345695750,3310,3310,3310,3310,0
|
|
20230921,164200,19345695750,3310,3310,3310,3310,0
|
|
20230921,164100,19345695750,3310,3310,3310,3310,0
|
|
20230921,164000,19345695750,3310,3310,3310,3310,0
|
|
20230921,163900,19345695750,3310,3310,3310,3310,0
|
|
20230921,163800,19345695750,3310,3310,3310,3310,0
|
|
20230921,163700,19345695750,3310,3310,3310,3310,0
|
|
20230921,163600,19345695750,3310,3310,3310,3310,0
|
|
20230921,163500,19345695750,3310,3310,3310,3310,0
|
|
20230921,163400,19345695750,3310,3310,3310,3310,0
|
|
20230921,163300,19345695750,3310,3310,3310,3310,106095
|
|
20230921,163200,19345695750,3310,3310,3310,3310,0
|
|
20230921,163100,19345695750,3310,3310,3310,3310,0
|
|
20230921,163000,19345695750,3310,3310,3310,3310,0
|
|
20230921,162900,19345695750,3310,3310,3310,3310,0
|
|
20230921,162800,19345695750,3310,3310,3310,3310,0
|
|
20230921,162700,19345695750,3310,3310,3310,3310,0
|
|
20230921,162600,19345695750,3310,3310,3310,3310,0
|
|
20230921,162500,19345695750,3310,3310,3310,3310,0
|
|
20230921,162400,19345695750,3310,3310,3310,3310,0
|
|
20230921,162300,19345695750,3310,3310,3310,3310,0
|
|
20230921,162200,19345695750,3310,3310,3310,3310,0
|
|
20230921,162100,19345695750,3310,3310,3310,3310,0
|
|
20230921,162000,19345695750,3310,3310,3310,3310,0
|
|
20230921,161900,19345695750,3310,3310,3310,3310,0
|
|
20230921,161800,19345695750,3310,3310,3310,3310,0
|
|
20230921,161700,19345695750,3310,3310,3310,3310,0
|
|
20230921,161600,19345695750,3310,3310,3310,3310,0
|
|
20230921,161500,19345695750,3310,3310,3310,3310,0
|
|
20230921,161400,19345695750,3310,3310,3310,3310,0
|
|
20230921,161300,19345695750,3310,3310,3310,3310,0
|
|
20230921,161200,19345695750,3310,3310,3310,3310,0
|
|
20230921,161100,19345695750,3310,3310,3310,3310,0
|
|
20230921,161000,19345695750,3310,3310,3310,3310,0
|
|
20230921,160900,19345695750,3310,3310,3310,3310,0
|
|
20230921,160800,19345695750,3310,3310,3310,3310,0
|
|
20230921,160700,19345695750,3310,3310,3310,3310,0
|
|
20230921,160600,19345695750,3310,3310,3310,3310,0
|
|
20230921,160500,19345695750,3310,3310,3310,3310,0
|
|
20230921,160400,19345695750,3310,3310,3310,3310,0
|
|
20230921,160300,19345695750,3310,3310,3310,3310,106095
|
|
20230921,160200,19345695750,3310,3310,3310,3310,0
|
|
20230921,160100,19345695750,3310,3310,3310,3310,0
|
|
20230921,160000,19345695750,3310,3310,3310,3310,0
|
|
20230921,155900,19345695750,3310,3310,3310,3310,0
|
|
20230921,155800,19345695750,3310,3310,3310,3310,0
|
|
20230921,155700,19345695750,3310,3310,3310,3310,0
|
|
20230921,155600,19345695750,3310,3310,3310,3310,0
|
|
20230921,155500,19345695750,3310,3310,3310,3310,0
|
|
20230921,155400,19345695750,3310,3310,3310,3310,0
|
|
20230921,155300,19345695750,3310,3310,3310,3310,0
|
|
20230921,155200,19345695750,3310,3310,3310,3310,0
|
|
20230921,155100,19345695750,3310,3310,3310,3310,0
|
|
20230921,155000,19345695750,3310,3310,3310,3310,0
|
|
20230921,154900,19345695750,3310,3310,3310,3310,0
|
|
20230921,154800,19345695750,3310,3310,3310,3310,0
|
|
20230921,154700,19345695750,3310,3310,3310,3310,0
|
|
20230921,154600,19345695750,3310,3310,3310,3310,0
|
|
20230921,154500,19345695750,3310,3310,3310,3310,0
|
|
20230921,154400,19345695750,3310,3310,3310,3310,0
|
|
20230921,154300,19345695750,3310,3310,3310,3310,0
|
|
20230921,154200,19345695750,3310,3310,3310,3310,0
|
|
20230921,154100,19345695750,3310,3310,3310,3310,0
|
|
20230921,154000,19345695750,3310,3310,3310,3310,0
|
|
20230921,153900,19345695750,3310,3310,3310,3310,0
|
|
20230921,153800,19345695750,3310,3310,3310,3310,0
|
|
20230921,153700,19345695750,3310,3310,3310,3310,0
|
|
20230921,153600,19345695750,3310,3310,3310,3310,0
|
|
20230921,153500,19345695750,3310,3310,3310,3310,0
|
|
20230921,153400,19345695750,3310,3310,3310,3310,0
|
|
20230921,153300,19345695750,3310,3310,3310,3310,106095
|
|
20230921,153200,19345695750,3310,3310,3310,3310,0
|
|
20230921,153100,19345695750,3310,3310,3310,3310,0
|
|
20230921,153000,19345695750,3310,3310,3310,3310,106095
|
|
20230921,152900,18994521300,3325,3325,3325,3325,0
|
|
20230921,152800,18994521300,3325,3325,3325,3325,0
|
|
20230921,152700,18994521300,3325,3325,3325,3325,0
|
|
20230921,152600,18994521300,3325,3325,3325,3325,0
|
|
20230921,152500,18994521300,3325,3325,3325,3325,0
|
|
20230921,152400,18994521300,3325,3325,3325,3325,0
|
|
20230921,152300,18994521300,3325,3325,3325,3325,0
|
|
20230921,152200,18994521300,3325,3325,3325,3325,0
|
|
20230921,152100,18994521300,3325,3325,3325,3325,0
|
|
20230921,152000,18994521300,3325,3325,3325,3325,0
|
|
20230921,151900,18994521300,3325,3325,3330,3315,17118
|
|
20230921,151800,18937672500,3330,3320,3330,3315,20129
|
|
20230921,151700,18870831825,3320,3315,3320,3315,10443
|
|
20230921,151600,18836208600,3320,3315,3320,3315,13857
|
|
20230921,151500,18790268000,3315,3315,3320,3310,12320
|
|
20230921,151400,18749446685,3315,3315,3320,3310,10225
|
|
20230921,151300,18715563875,3310,3315,3320,3310,9748
|
|
20230921,151200,18683249550,3315,3315,3320,3310,18981
|
|
20230921,151100,18620316020,3315,3320,3320,3315,5958
|
|
20230921,151000,18600540525,3320,3325,3325,3315,26572
|
|
20230921,150900,18512329510,3325,3330,3330,3320,10827
|
|
20230921,150800,18476335300,3330,3335,3335,3325,46548
|
|
20230921,150700,18321330965,3335,3330,3335,3330,5886
|
|
20230921,150600,18301718035,3335,3330,3335,3330,12032
|
|
20230921,150500,18261643060,3335,3335,3335,3330,3937
|
|
20230921,150400,18248526175,3330,3335,3335,3330,10071
|
|
20230921,150300,18214961090,3335,3335,3335,3330,20966
|
|
20230921,150200,18145045870,3330,3335,3335,3330,1759
|
|
20230921,150100,18139185570,3335,3335,3340,3330,13971
|
|
20230921,150000,18092592125,3335,3335,3340,3335,4513
|
|
20230921,145900,18077523390,3335,3335,3340,3335,5018
|
|
20230921,145800,18060771395,3335,3345,3345,3335,7832
|
|
20230921,145700,18034611545,3345,3340,3345,3340,4921
|
|
20230921,145600,18018174230,3345,3345,3345,3340,5490
|
|
20230921,145500,17999830800,3345,3340,3345,3340,11737
|
|
20230921,145400,17960627860,3340,3345,3345,3340,2811
|
|
20230921,145300,17951233535,3340,3340,3345,3340,13554
|
|
20230921,145200,17905946200,3340,3345,3345,3340,8004
|
|
20230921,145100,17879212825,3345,3340,3345,3340,1956
|
|
20230921,145000,17872678910,3340,3340,3345,3340,2259
|
|
20230921,144900,17865132370,3345,3340,3345,3340,18619
|
|
20230921,144800,17802944410,3340,3335,3340,3335,13454
|
|
20230921,144700,17758066210,3335,3335,3340,3335,10073
|
|
20230921,144600,17724472165,3340,3340,3340,3335,8455
|
|
20230921,144500,17696259380,3340,3340,3345,3340,14684
|
|
20230921,144400,17647213415,3340,3345,3345,3340,635
|
|
20230921,144300,17645091295,3345,3345,3345,3340,7805
|
|
20230921,144200,17619013305,3340,3340,3345,3335,12676
|
|
20230921,144100,17576673305,3340,3335,3340,3335,14798
|
|
20230921,144000,17527271595,3340,3340,3345,3340,4467
|
|
20230921,143900,17512351800,3335,3340,3340,3335,17331
|
|
20230921,143800,17454480305,3340,3340,3345,3335,9322
|
|
20230921,143700,17423367255,3340,3340,3345,3340,11084
|
|
20230921,143600,17386346630,3345,3345,3345,3340,2306
|
|
20230921,143500,17378641620,3340,3340,3345,3340,2130
|
|
20230921,143400,17371526395,3345,3340,3345,3340,2071
|
|
20230921,143300,17364600260,3340,3345,3345,3340,7279
|
|
20230921,143200,17340267110,3345,3345,3345,3340,4990
|
|
20230921,143100,17323598910,3340,3340,3345,3340,1926
|
|
20230921,143000,17317159750,3340,3335,3340,3330,21348
|
|
20230921,142900,17245898470,3335,3335,3335,3330,996
|
|
20230921,142800,17242577560,3335,3335,3335,3330,11064
|
|
20230921,142700,17205716775,3335,3335,3335,3330,4612
|
|
20230921,142600,17190336830,3335,3335,3335,3330,2255
|
|
20230921,142500,17182816760,3335,3335,3335,3330,2532
|
|
20230921,142400,17174373040,3335,3335,3335,3330,4684
|
|
20230921,142300,17158753400,3330,3335,3335,3330,734
|
|
20230921,142200,17156308950,3335,3335,3335,3330,4741
|
|
20230921,142100,17140511920,3335,3335,3335,3335,3092
|
|
20230921,142000,17130200100,3335,3335,3340,3335,2426
|
|
20230921,141900,17122106235,3335,3335,3340,3335,1446
|
|
20230921,141800,17117283740,3335,3340,3340,3335,8998
|
|
20230921,141700,17087274115,3340,3335,3340,3335,1071
|
|
20230921,141600,17083702280,3330,3340,3340,3330,11969
|
|
20230921,141500,17043824575,3340,3335,3340,3335,9856
|
|
20230921,141400,17010950500,3335,3340,3340,3335,1845
|
|
20230921,141300,17004791310,3340,3335,3340,3335,22113
|
|
20230921,141200,16931037450,3335,3340,3340,3335,3827
|
|
20230921,141100,16918259295,3340,3340,3345,3330,13270
|
|
20230921,141000,16873961485,3340,3340,3345,3340,2059
|
|
20230921,140900,16867081855,3345,3345,3345,3340,6569
|
|
20230921,140800,16845112880,3345,3335,3345,3335,14750
|
|
20230921,140700,16795844700,3330,3330,3340,3330,3374
|
|
20230921,140600,16784603295,3335,3325,3335,3325,2878
|
|
20230921,140500,16775029785,3330,3325,3335,3325,25771
|
|
20230921,140400,16689198070,3325,3330,3330,3325,7170
|
|
20230921,140300,16665356060,3330,3330,3330,3325,2493
|
|
20230921,140200,16657065675,3330,3325,3330,3325,6298
|
|
20230921,140100,16636109140,3325,3330,3330,3325,4561
|
|
20230921,140000,16620933800,3320,3320,3325,3320,9441
|
|
20230921,135900,16589575325,3325,3320,3325,3320,3501
|
|
20230921,135800,16577950485,3320,3325,3325,3320,5800
|
|
20230921,135700,16558687310,3325,3325,3325,3320,2944
|
|
20230921,135600,16548901925,3325,3320,3325,3320,7945
|
|
20230921,135500,16522514815,3320,3325,3325,3320,5931
|
|
20230921,135400,16502800465,3325,3330,3330,3325,5323
|
|
20230921,135300,16485083075,3330,3330,3335,3330,4313
|
|
20230921,135200,16470720760,3335,3335,3335,3335,6828
|
|
20230921,135100,16447949380,3335,3335,3340,3335,1545
|
|
20230921,135000,16442796755,3340,3340,3340,3335,1480
|
|
20230921,134900,16437860005,3340,3335,3340,3335,4338
|
|
20230921,134800,16423392690,3335,3345,3345,3335,3771
|
|
20230921,134700,16410808110,3340,3340,3345,3335,5215
|
|
20230921,134600,16393388520,3340,3345,3345,3340,2976
|
|
20230921,134500,16383447980,3340,3340,3340,3340,1035
|
|
20230921,134400,16379991080,3340,3340,3340,3340,3481
|
|
20230921,134300,16368364540,3340,3340,3340,3335,3192
|
|
20230921,134200,16357718830,3335,3340,3340,3335,4049
|
|
20230921,134100,16344212660,3340,3340,3345,3335,6013
|
|
20230921,134000,16324130895,3345,3345,3345,3340,19692
|
|
20230921,133900,16258357745,3345,3345,3345,3340,2561
|
|
20230921,133800,16249802830,3345,3340,3350,3340,18881
|
|
20230921,133700,16186653545,3340,3340,3345,3340,3193
|
|
20230921,133600,16175987675,3340,3335,3345,3335,8026
|
|
20230921,133500,16149180575,3335,3310,3340,3310,9262
|
|
20230921,133400,16118318185,3310,3330,3335,3300,32772
|
|
20230921,133300,16009647020,3335,3335,3335,3330,2128
|
|
20230921,133200,16002552705,3335,3335,3335,3330,3778
|
|
20230921,133100,15989963950,3335,3340,3340,3335,1363
|
|
20230921,133000,15985417405,3340,3340,3340,3335,1098
|
|
20230921,132900,15981755395,3335,3340,3345,3335,5129
|
|
20230921,132800,15964612020,3335,3325,3340,3325,13065
|
|
20230921,132700,15921039475,3325,3325,3325,3310,14549
|
|
20230921,132600,15872756755,3325,3325,3325,3320,3210
|
|
20230921,132500,15862085415,3325,3330,3335,3320,9358
|
|
20230921,132400,15830985860,3330,3325,3330,3320,9836
|
|
20230921,132300,15798297840,3325,3325,3330,3320,7665
|
|
20230921,132200,15772820560,3330,3330,3330,3325,5670
|
|
20230921,132100,15753946725,3325,3325,3330,3320,4467
|
|
20230921,132000,15739083915,3325,3320,3325,3320,666
|
|
20230921,131900,15736870490,3320,3325,3325,3320,11790
|
|
20230921,131800,15697720825,3325,3320,3325,3320,6741
|
|
20230921,131700,15675329475,3320,3315,3320,3315,2668
|
|
20230921,131600,15666483550,3315,3315,3315,3310,3953
|
|
20230921,131500,15653388305,3315,3320,3320,3310,5492
|
|
20230921,131400,15635178305,3325,3310,3325,3305,14681
|
|
20230921,131300,15586515760,3310,3305,3315,3295,65883
|
|
20230921,131200,15368957970,3310,3305,3310,3300,18215
|
|
20230921,131100,15308764530,3300,3305,3310,3300,13488
|
|
20230921,131000,15264180405,3305,3300,3310,3300,19753
|
|
20230921,130900,15198894590,3300,3305,3305,3300,16292
|
|
20230921,130800,15145118035,3300,3305,3305,3300,10018
|
|
20230921,130700,15112030765,3305,3305,3310,3300,32495
|
|
20230921,130600,15004668315,3305,3305,3310,3300,42241
|
|
20230921,130500,14865112805,3305,3315,3315,3305,52159
|
|
20230921,130400,14692521850,3315,3320,3325,3315,28738
|
|
20230921,130300,14597160390,3320,3325,3330,3320,36460
|
|
20230921,130200,14475979770,3330,3330,3335,3330,33223
|
|
20230921,130100,14365346880,3330,3335,3335,3330,27884
|
|
20230921,130000,14272410640,3335,3335,3335,3330,2000
|
|
20230921,125900,14265742165,3335,3335,3335,3330,687
|
|
20230921,125800,14263451105,3335,3335,3335,3330,4092
|
|
20230921,125700,14249804900,3335,3335,3335,3335,17739
|
|
20230921,125600,14190645335,3335,3335,3340,3335,2038
|
|
20230921,125500,14183847275,3335,3335,3340,3335,6526
|
|
20230921,125400,14162082620,3335,3340,3340,3335,3014
|
|
20230921,125300,14152030840,3335,3330,3340,3330,1670
|
|
20230921,125200,14146463790,3335,3335,3335,3330,10232
|
|
20230921,125100,14112357745,3335,3335,3335,3330,10373
|
|
20230921,125000,14077803675,3335,3335,3335,3330,1123
|
|
20230921,124900,14074059685,3335,3335,3340,3335,31300
|
|
20230921,124800,13969674005,3340,3335,3340,3335,5635
|
|
20230921,124700,13950877195,3340,3340,3340,3335,4031
|
|
20230921,124600,13937429260,3340,3340,3345,3335,11034
|
|
20230921,124500,13900575290,3340,3345,3345,3340,1681
|
|
20230921,124400,13894957015,3345,3340,3345,3340,10320
|
|
20230921,124300,13860480110,3340,3345,3345,3340,10702
|
|
20230921,124200,13824690930,3350,3345,3350,3345,1914
|
|
20230921,124100,13818287535,3350,3345,3350,3340,12996
|
|
20230921,124000,13774790470,3345,3350,3350,3345,7031
|
|
20230921,123900,13751269400,3350,3350,3350,3345,1573
|
|
20230921,123800,13746005000,3345,3350,3350,3345,894
|
|
20230921,123700,13743013350,3345,3350,3350,3345,1588
|
|
20230921,123600,13737700555,3345,3345,3345,3340,5251
|
|
20230921,123500,13720143975,3345,3345,3345,3340,3151
|
|
20230921,123400,13709608725,3345,3340,3345,3340,3444
|
|
20230921,123300,13698093675,3345,3340,3345,3335,8828
|
|
20230921,123200,13668629035,3340,3340,3340,3335,4316
|
|
20230921,123100,13654217125,3340,3340,3345,3340,3230
|
|
20230921,123000,13643428825,3340,3335,3340,3335,2358
|
|
20230921,122900,13635556260,3340,3335,3340,3335,9046
|
|
20230921,122800,13605371100,3340,3340,3340,3335,1967
|
|
20230921,122700,13598803320,3340,3340,3340,3335,1575
|
|
20230921,122600,13593542835,3340,3340,3340,3335,2014
|
|
20230921,122500,13586816120,3340,3340,3345,3340,7587
|
|
20230921,122400,13561475040,3340,3340,3340,3335,6624
|
|
20230921,122300,13539359880,3340,3340,3340,3335,8215
|
|
20230921,122200,13511960365,3335,3335,3340,3335,8068
|
|
20230921,122100,13485053325,3335,3335,3340,3335,6657
|
|
20230921,122000,13462851005,3335,3335,3335,3330,13475
|
|
20230921,121900,13417934420,3330,3335,3335,3330,4379
|
|
20230921,121800,13403339200,3330,3340,3340,3330,4340
|
|
20230921,121700,13388869610,3340,3335,3340,3335,4868
|
|
20230921,121600,13372631030,3340,3335,3340,3335,4558
|
|
20230921,121500,13357429940,3335,3335,3335,3330,10150
|
|
20230921,121400,13323580210,3335,3340,3340,3330,17309
|
|
20230921,121300,13265853980,3340,3345,3345,3335,6049
|
|
20230921,121200,13245645465,3345,3335,3345,3335,12500
|
|
20230921,121100,13203927880,3340,3335,3340,3335,6175
|
|
20230921,121000,13183329300,3340,3345,3345,3335,17608
|
|
20230921,120900,13124522460,3345,3340,3345,3340,1994
|
|
20230921,120800,13117861190,3345,3350,3350,3340,18718
|
|
20230921,120700,13055332620,3350,3345,3350,3345,14399
|
|
20230921,120600,13007157855,3345,3350,3350,3345,14599
|
|
20230921,120500,12958299975,3345,3355,3355,3345,37677
|
|
20230921,120400,12832018105,3355,3355,3360,3355,7582
|
|
20230921,120300,12806569630,3360,3360,3360,3355,5498
|
|
20230921,120200,12788122960,3355,3360,3365,3355,3462
|
|
20230921,120100,12776496555,3360,3365,3365,3360,1573
|
|
20230921,120000,12771211175,3360,3360,3365,3360,1762
|
|
20230921,115900,12765290780,3365,3360,3365,3360,1273
|
|
20230921,115800,12761012700,3365,3360,3365,3355,1501
|
|
20230921,115700,12755973865,3360,3365,3365,3355,2178
|
|
20230921,115600,12748647360,3365,3360,3365,3355,2876
|
|
20230921,115500,12738987810,3360,3365,3365,3360,2976
|
|
20230921,115400,12728986490,3365,3360,3365,3360,6330
|
|
20230921,115300,12707705675,3365,3360,3365,3360,2685
|
|
20230921,115200,12698683700,3365,3360,3365,3360,3108
|
|
20230921,115100,12688240530,3365,3365,3365,3360,2852
|
|
20230921,115000,12678653370,3365,3365,3370,3360,4851
|
|
20230921,114900,12662334355,3365,3365,3370,3365,3830
|
|
20230921,114800,12649445020,3365,3365,3365,3360,3708
|
|
20230921,114700,12636967720,3365,3365,3370,3360,5496
|
|
20230921,114600,12618472205,3365,3365,3365,3360,2907
|
|
20230921,114500,12608694500,3365,3360,3370,3355,21864
|
|
20230921,114400,12535257970,3360,3365,3365,3360,2127
|
|
20230921,114300,12528109130,3365,3370,3370,3360,8214
|
|
20230921,114200,12500487725,3370,3360,3370,3360,5259
|
|
20230921,114100,12482794335,3360,3360,3365,3360,10882
|
|
20230921,114000,12446187140,3365,3365,3370,3365,2685
|
|
20230921,113900,12437141265,3370,3365,3370,3360,5240
|
|
20230921,113800,12419514260,3360,3365,3370,3360,6496
|
|
20230921,113700,12397668100,3365,3365,3365,3365,8385
|
|
20230921,113600,12369452575,3360,3365,3365,3360,1959
|
|
20230921,113500,12362868680,3365,3365,3370,3365,2065
|
|
20230921,113400,12355918620,3370,3365,3370,3365,2771
|
|
20230921,113300,12346589935,3370,3365,3370,3360,4183
|
|
20230921,113200,12332514570,3365,3365,3365,3360,3133
|
|
20230921,113100,12321978275,3370,3365,3370,3365,1216
|
|
20230921,113000,12317885855,3365,3365,3370,3365,1056
|
|
20230921,112900,12314332405,3365,3365,3365,3360,1124
|
|
20230921,112800,12310551675,3365,3360,3365,3360,5865
|
|
20230921,112700,12290833795,3360,3365,3365,3360,9289
|
|
20230921,112600,12259598930,3370,3365,3370,3365,2376
|
|
20230921,112500,12251595610,3365,3365,3365,3360,8175
|
|
20230921,112400,12224087485,3360,3360,3365,3360,263
|
|
20230921,112300,12223203200,3360,3365,3365,3360,2579
|
|
20230921,112200,12214530460,3360,3360,3365,3360,6473
|
|
20230921,112100,12192773655,3365,3365,3370,3360,9814
|
|
20230921,112000,12159747095,3365,3365,3370,3365,4009
|
|
20230921,111900,12146256795,3365,3370,3370,3365,6523
|
|
20230921,111800,12124302710,3370,3365,3370,3365,4792
|
|
20230921,111700,12108155420,3365,3370,3370,3365,1364
|
|
20230921,111600,12103558950,3370,3370,3370,3365,3173
|
|
20230921,111500,12092872070,3370,3370,3375,3365,3040
|
|
20230921,111400,12082629740,3375,3375,3375,3365,6997
|
|
20230921,111300,12059044255,3375,3375,3375,3375,899
|
|
20230921,111200,12056010130,3375,3370,3375,3370,3287
|
|
20230921,111100,12044931505,3375,3370,3375,3370,10171
|
|
20230921,111000,12010630260,3370,3370,3370,3365,8252
|
|
20230921,110900,11982821360,3370,3365,3370,3365,2274
|
|
20230921,110800,11975159710,3365,3365,3365,3360,5446
|
|
20230921,110700,11956834420,3365,3360,3370,3360,2545
|
|
20230921,110600,11948273880,3360,3360,3365,3360,8606
|
|
20230921,110500,11919353700,3360,3360,3360,3355,8580
|
|
20230921,110400,11890546175,3360,3360,3360,3355,1489
|
|
20230921,110300,11885547380,3355,3360,3360,3355,3971
|
|
20230921,110200,11872217895,3355,3360,3360,3355,7957
|
|
20230921,110100,11845503035,3360,3360,3360,3355,6113
|
|
20230921,110000,11824965215,3360,3360,3360,3355,1979
|
|
20230921,105900,11818316775,3360,3360,3360,3360,3229
|
|
20230921,105800,11807467335,3360,3360,3365,3355,8332
|
|
20230921,105700,11779483545,3360,3365,3365,3360,4233
|
|
20230921,105600,11765259795,3365,3365,3370,3360,7735
|
|
20230921,105500,11739230290,3365,3365,3365,3360,16380
|
|
20230921,105400,11684173625,3370,3370,3370,3365,1352
|
|
20230921,105300,11679621375,3370,3375,3380,3365,2196
|
|
20230921,105200,11672219430,3375,3370,3375,3365,8793
|
|
20230921,105100,11642610115,3370,3370,3375,3370,11770
|
|
20230921,105000,11602938570,3365,3370,3370,3365,2049
|
|
20230921,104900,11596033445,3370,3370,3370,3365,11790
|
|
20230921,104800,11556305110,3375,3380,3380,3370,4428
|
|
20230921,104700,11541349135,3385,3380,3385,3375,9594
|
|
20230921,104600,11508892155,3380,3375,3380,3370,14056
|
|
20230921,104500,11461457180,3375,3360,3375,3360,7271
|
|
20230921,104400,11436952245,3360,3360,3370,3355,19616
|
|
20230921,104300,11370997010,3360,3350,3365,3350,17042
|
|
20230921,104200,11313810845,3360,3365,3365,3345,55825
|
|
20230921,104100,11126892715,3365,3365,3365,3360,2633
|
|
20230921,104000,11118042185,3355,3370,3370,3350,108073
|
|
20230921,103900,10755400055,3370,3370,3375,3365,23374
|
|
20230921,103800,10676630100,3370,3375,3375,3370,4111
|
|
20230921,103700,10662766465,3375,3375,3380,3375,8603
|
|
20230921,103600,10633726310,3380,3375,3380,3375,3269
|
|
20230921,103500,10622689820,3375,3380,3380,3370,11838
|
|
20230921,103400,10582749245,3380,3385,3385,3375,8327
|
|
20230921,103300,10554598995,3385,3380,3385,3375,6162
|
|
20230921,103200,10533763535,3380,3375,3385,3375,10643
|
|
20230921,103100,10497798970,3375,3365,3380,3365,20397
|
|
20230921,103000,10429019525,3365,3365,3370,3365,12507
|
|
20230921,102900,10386905260,3370,3370,3370,3365,23784
|
|
20230921,102800,10306868680,3370,3370,3375,3365,26852
|
|
20230921,102700,10216410920,3370,3380,3380,3370,12429
|
|
20230921,102600,10174460945,3375,3385,3385,3375,30120
|
|
20230921,102500,10072714390,3385,3385,3390,3385,12626
|
|
20230921,102400,10029973325,3385,3390,3390,3385,14005
|
|
20230921,102300,9982555875,3390,3395,3400,3385,11493
|
|
20230921,102200,9943587685,3395,3395,3400,3385,7356
|
|
20230921,102100,9918622830,3385,3390,3400,3385,8946
|
|
20230921,102000,9888254360,3395,3390,3395,3390,5564
|
|
20230921,101900,9869392340,3390,3395,3400,3390,14746
|
|
20230921,101800,9819369540,3395,3400,3405,3395,49522
|
|
20230921,101700,9651035665,3400,3405,3405,3400,4544
|
|
20230921,101600,9635566150,3405,3405,3405,3400,5759
|
|
20230921,101500,9615965700,3405,3405,3410,3400,7598
|
|
20230921,101400,9590106440,3410,3410,3410,3400,10165
|
|
20230921,101300,9555489190,3410,3410,3410,3405,5209
|
|
20230921,101200,9537736730,3410,3410,3410,3405,7842
|
|
20230921,101100,9511016655,3410,3400,3410,3400,6122
|
|
20230921,101000,9490167345,3405,3410,3410,3405,6365
|
|
20230921,100900,9468490835,3410,3415,3415,3410,11299
|
|
20230921,100800,9429960505,3415,3415,3420,3410,8989
|
|
20230921,100700,9399253020,3415,3420,3420,3410,11041
|
|
20230921,100600,9361539215,3420,3430,3430,3415,88357
|
|
20230921,100500,9058835320,3430,3420,3430,3415,65923
|
|
20230921,100400,8833027925,3425,3410,3430,3405,55963
|
|
20230921,100300,8641881785,3410,3405,3410,3400,8703
|
|
20230921,100200,8612243220,3405,3405,3410,3405,7220
|
|
20230921,100100,8587635715,3405,3405,3405,3405,3441
|
|
20230921,100000,8575919110,3405,3405,3410,3395,10188
|
|
20230921,095900,8541247045,3405,3395,3410,3390,26201
|
|
20230921,095800,8452200060,3395,3400,3400,3395,8255
|
|
20230921,095700,8424164605,3400,3400,3405,3395,18200
|
|
20230921,095600,8362295995,3400,3405,3410,3395,22822
|
|
20230921,095500,8284707555,3410,3405,3410,3405,6332
|
|
20230921,095400,8263141810,3405,3405,3410,3400,9721
|
|
20230921,095300,8230050895,3405,3405,3410,3400,22109
|
|
20230921,095200,8154778070,3410,3410,3410,3405,7178
|
|
20230921,095100,8130323650,3410,3400,3410,3400,7766
|
|
20230921,095000,8103864720,3410,3405,3410,3400,15994
|
|
20230921,094900,8049399995,3410,3425,3430,3410,41580
|
|
20230921,094800,7907164285,3430,3405,3435,3405,98718
|
|
20230921,094700,7569012945,3410,3400,3410,3395,23488
|
|
20230921,094600,7489132905,3400,3385,3400,3380,29706
|
|
20230921,094500,7388403890,3390,3380,3390,3370,12029
|
|
20230921,094400,7347716120,3380,3365,3380,3365,6529
|
|
20230921,094300,7325714685,3365,3370,3380,3365,28807
|
|
20230921,094200,7228713845,3370,3370,3375,3365,26501
|
|
20230921,094100,7139447545,3370,3370,3385,3370,58445
|
|
20230921,094000,6942434690,3370,3385,3385,3370,48612
|
|
20230921,093900,6778210985,3385,3385,3390,3385,16483
|
|
20230921,093800,6722412185,3390,3390,3395,3380,31580
|
|
20230921,093700,6615446930,3390,3395,3395,3390,16521
|
|
20230921,093600,6559427505,3395,3395,3395,3390,5690
|
|
20230921,093500,6540111945,3395,3395,3395,3390,12081
|
|
20230921,093400,6499109575,3395,3390,3395,3385,14354
|
|
20230921,093300,6450472055,3390,3400,3400,3385,24498
|
|
20230921,093200,6367397465,3400,3395,3405,3390,26749
|
|
20230921,093100,6276579395,3395,3405,3405,3390,50785
|
|
20230921,093000,6103996530,3405,3420,3420,3400,70808
|
|
20230921,092900,5862596040,3420,3425,3425,3415,36239
|
|
20230921,092800,5738637680,3420,3420,3425,3420,22935
|
|
20230921,092700,5660183515,3425,3425,3425,3410,70390
|
|
20230921,092600,5419396185,3425,3435,3440,3420,64850
|
|
20230921,092500,5196679825,3430,3425,3435,3420,85024
|
|
20230921,092400,4905314650,3420,3420,3425,3415,45382
|
|
20230921,092300,4750058580,3420,3405,3420,3405,56541
|
|
20230921,092200,4557181110,3410,3390,3410,3385,87476
|
|
20230921,092100,4259639700,3390,3385,3390,3380,33366
|
|
20230921,092000,4146648260,3385,3385,3390,3380,34662
|
|
20230921,091900,4029265835,3390,3390,3395,3385,28979
|
|
20230921,091800,3931121930,3390,3395,3395,3385,38094
|
|
20230921,091700,3802029290,3390,3395,3395,3385,27755
|
|
20230921,091600,3707927600,3395,3375,3400,3370,41678
|
|
20230921,091500,3566598335,3380,3370,3380,3365,27887
|
|
20230921,091400,3472547190,3365,3360,3370,3360,18249
|
|
20230921,091300,3411149495,3360,3360,3360,3345,22906
|
|
20230921,091200,3334334340,3360,3340,3360,3335,67881
|
|
20230921,091100,3107369240,3340,3360,3360,3335,47829
|
|
20230921,091000,2947182160,3355,3375,3380,3355,47104
|
|
20230921,090900,2788638450,3380,3395,3400,3375,43190
|
|
20230921,090800,2642374880,3400,3405,3405,3395,69723
|
|
20230921,090700,2405331385,3400,3400,3410,3390,91697
|
|
20230921,090600,2093477420,3405,3400,3410,3390,95904
|
|
20230921,090500,1767625890,3400,3365,3400,3360,64917
|
|
20230921,090400,1548316125,3360,3370,3370,3355,27755
|
|
20230921,090300,1455074155,3360,3355,3370,3350,39348
|
|
20230921,090200,1322833785,3355,3290,3380,3290,101227
|
|
20230921,090100,984831710,3290,3290,3305,3250,122345
|
|
20230921,090000,584257320,3295,3330,3335,3280,173098
|