577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183400,43643719720,3320,3320,3320,3320,151552
|
|
20230922,183300,43643719720,3320,3320,3320,3320,0
|
|
20230922,183200,43643719720,3320,3320,3320,3320,0
|
|
20230922,183100,43643719720,3320,3320,3320,3320,0
|
|
20230922,183000,43643719720,3320,3320,3320,3320,0
|
|
20230922,182900,43643719720,3320,3320,3320,3320,0
|
|
20230922,182800,43643719720,3320,3320,3320,3320,0
|
|
20230922,182700,43643719720,3320,3320,3320,3320,0
|
|
20230922,182600,43643719720,3320,3320,3320,3320,0
|
|
20230922,182500,43643719720,3320,3320,3320,3320,0
|
|
20230922,182400,43643719720,3320,3320,3320,3320,0
|
|
20230922,182300,43643719720,3320,3320,3320,3320,0
|
|
20230922,182200,43643719720,3320,3320,3320,3320,0
|
|
20230922,182100,43643719720,3320,3320,3320,3320,0
|
|
20230922,182000,43643719720,3320,3320,3320,3320,0
|
|
20230922,181900,43643719720,3320,3320,3320,3320,0
|
|
20230922,181800,43643719720,3320,3320,3320,3320,0
|
|
20230922,181700,43643719720,3320,3320,3320,3320,0
|
|
20230922,181600,43643719720,3320,3320,3320,3320,0
|
|
20230922,181500,43643719720,3320,3320,3320,3320,0
|
|
20230922,181400,43643719720,3320,3320,3320,3320,0
|
|
20230922,181300,43643719720,3320,3320,3320,3320,0
|
|
20230922,181200,43643719720,3320,3320,3320,3320,0
|
|
20230922,181100,43643719720,3320,3320,3320,3320,0
|
|
20230922,181000,43643719720,3320,3320,3320,3320,0
|
|
20230922,180900,43643719720,3320,3320,3320,3320,0
|
|
20230922,180800,43643719720,3320,3320,3320,3320,0
|
|
20230922,180700,43643719720,3320,3320,3320,3320,0
|
|
20230922,180600,43643719720,3320,3320,3320,3320,0
|
|
20230922,180500,43643719720,3320,3320,3320,3320,0
|
|
20230922,180400,43643719720,3320,3320,3320,3320,151552
|
|
20230922,180300,43643719720,3320,3320,3320,3320,0
|
|
20230922,180200,43643719720,3320,3320,3320,3320,0
|
|
20230922,180100,43643719720,3320,3320,3320,3320,0
|
|
20230922,180000,43643719720,3320,3320,3320,3320,0
|
|
20230922,175900,43643719720,3320,3320,3320,3320,0
|
|
20230922,175800,43643719720,3320,3320,3320,3320,0
|
|
20230922,175700,43643719720,3320,3320,3320,3320,0
|
|
20230922,175600,43643719720,3320,3320,3320,3320,0
|
|
20230922,175500,43643719720,3320,3320,3320,3320,0
|
|
20230922,175400,43643719720,3320,3320,3320,3320,0
|
|
20230922,175300,43643719720,3320,3320,3320,3320,0
|
|
20230922,175200,43643719720,3320,3320,3320,3320,0
|
|
20230922,175100,43643719720,3320,3320,3320,3320,0
|
|
20230922,175000,43643719720,3320,3320,3320,3320,0
|
|
20230922,174900,43643719720,3320,3320,3320,3320,0
|
|
20230922,174800,43643719720,3320,3320,3320,3320,0
|
|
20230922,174700,43643719720,3320,3320,3320,3320,0
|
|
20230922,174600,43643719720,3320,3320,3320,3320,0
|
|
20230922,174500,43643719720,3320,3320,3320,3320,0
|
|
20230922,174400,43643719720,3320,3320,3320,3320,0
|
|
20230922,174300,43643719720,3320,3320,3320,3320,0
|
|
20230922,174200,43643719720,3320,3320,3320,3320,0
|
|
20230922,174100,43643719720,3320,3320,3320,3320,0
|
|
20230922,174000,43643719720,3320,3320,3320,3320,0
|
|
20230922,173900,43643719720,3320,3320,3320,3320,0
|
|
20230922,173800,43643719720,3320,3320,3320,3320,0
|
|
20230922,173700,43643719720,3320,3320,3320,3320,0
|
|
20230922,173600,43643719720,3320,3320,3320,3320,0
|
|
20230922,173500,43643719720,3320,3320,3320,3320,0
|
|
20230922,173400,43643719720,3320,3320,3320,3320,151552
|
|
20230922,173300,43643719720,3320,3320,3320,3320,0
|
|
20230922,173200,43643719720,3320,3320,3320,3320,0
|
|
20230922,173100,43643719720,3320,3320,3320,3320,0
|
|
20230922,173000,43643719720,3320,3320,3320,3320,0
|
|
20230922,172900,43643719720,3320,3320,3320,3320,0
|
|
20230922,172800,43643719720,3320,3320,3320,3320,0
|
|
20230922,172700,43643719720,3320,3320,3320,3320,0
|
|
20230922,172600,43643719720,3320,3320,3320,3320,0
|
|
20230922,172500,43643719720,3320,3320,3320,3320,0
|
|
20230922,172400,43643719720,3320,3320,3320,3320,0
|
|
20230922,172300,43643719720,3320,3320,3320,3320,0
|
|
20230922,172200,43643719720,3320,3320,3320,3320,0
|
|
20230922,172100,43643719720,3320,3320,3320,3320,0
|
|
20230922,172000,43643719720,3320,3320,3320,3320,0
|
|
20230922,171900,43643719720,3320,3320,3320,3320,0
|
|
20230922,171800,43643719720,3320,3320,3320,3320,0
|
|
20230922,171700,43643719720,3320,3320,3320,3320,0
|
|
20230922,171600,43643719720,3320,3320,3320,3320,0
|
|
20230922,171500,43643719720,3320,3320,3320,3320,0
|
|
20230922,171400,43643719720,3320,3320,3320,3320,0
|
|
20230922,171300,43643719720,3320,3320,3320,3320,0
|
|
20230922,171200,43643719720,3320,3320,3320,3320,0
|
|
20230922,171100,43643719720,3320,3320,3320,3320,0
|
|
20230922,171000,43643719720,3320,3320,3320,3320,0
|
|
20230922,170900,43643719720,3320,3320,3320,3320,0
|
|
20230922,170800,43643719720,3320,3320,3320,3320,0
|
|
20230922,170700,43643719720,3320,3320,3320,3320,0
|
|
20230922,170600,43643719720,3320,3320,3320,3320,0
|
|
20230922,170500,43643719720,3320,3320,3320,3320,0
|
|
20230922,170400,43643719720,3320,3320,3320,3320,151552
|
|
20230922,170300,43643719720,3320,3320,3320,3320,0
|
|
20230922,170200,43643719720,3320,3320,3320,3320,0
|
|
20230922,170100,43643719720,3320,3320,3320,3320,0
|
|
20230922,170000,43643719720,3320,3320,3320,3320,0
|
|
20230922,165900,43643719720,3320,3320,3320,3320,0
|
|
20230922,165800,43643719720,3320,3320,3320,3320,0
|
|
20230922,165700,43643719720,3320,3320,3320,3320,0
|
|
20230922,165600,43643719720,3320,3320,3320,3320,0
|
|
20230922,165500,43643719720,3320,3320,3320,3320,0
|
|
20230922,165400,43643719720,3320,3320,3320,3320,0
|
|
20230922,165300,43643719720,3320,3320,3320,3320,0
|
|
20230922,165200,43643719720,3320,3320,3320,3320,0
|
|
20230922,165100,43643719720,3320,3320,3320,3320,0
|
|
20230922,165000,43643719720,3320,3320,3320,3320,0
|
|
20230922,164900,43643719720,3320,3320,3320,3320,0
|
|
20230922,164800,43643719720,3320,3320,3320,3320,0
|
|
20230922,164700,43643719720,3320,3320,3320,3320,0
|
|
20230922,164600,43643719720,3320,3320,3320,3320,0
|
|
20230922,164500,43643719720,3320,3320,3320,3320,0
|
|
20230922,164400,43643719720,3320,3320,3320,3320,0
|
|
20230922,164300,43643719720,3320,3320,3320,3320,0
|
|
20230922,164200,43643719720,3320,3320,3320,3320,0
|
|
20230922,164100,43643719720,3320,3320,3320,3320,0
|
|
20230922,164000,43643719720,3320,3320,3320,3320,0
|
|
20230922,163900,43643719720,3320,3320,3320,3320,0
|
|
20230922,163800,43643719720,3320,3320,3320,3320,0
|
|
20230922,163700,43643719720,3320,3320,3320,3320,0
|
|
20230922,163600,43643719720,3320,3320,3320,3320,0
|
|
20230922,163500,43643719720,3320,3320,3320,3320,0
|
|
20230922,163400,43643719720,3320,3320,3320,3320,151552
|
|
20230922,163300,43643719720,3320,3320,3320,3320,0
|
|
20230922,163200,43643719720,3320,3320,3320,3320,0
|
|
20230922,163100,43643719720,3320,3320,3320,3320,0
|
|
20230922,163000,43643719720,3320,3320,3320,3320,0
|
|
20230922,162900,43643719720,3320,3320,3320,3320,0
|
|
20230922,162800,43643719720,3320,3320,3320,3320,0
|
|
20230922,162700,43643719720,3320,3320,3320,3320,0
|
|
20230922,162600,43643719720,3320,3320,3320,3320,0
|
|
20230922,162500,43643719720,3320,3320,3320,3320,0
|
|
20230922,162400,43643719720,3320,3320,3320,3320,0
|
|
20230922,162300,43643719720,3320,3320,3320,3320,0
|
|
20230922,162200,43643719720,3320,3320,3320,3320,0
|
|
20230922,162100,43643719720,3320,3320,3320,3320,0
|
|
20230922,162000,43643719720,3320,3320,3320,3320,0
|
|
20230922,161900,43643719720,3320,3320,3320,3320,0
|
|
20230922,161800,43643719720,3320,3320,3320,3320,0
|
|
20230922,161700,43643719720,3320,3320,3320,3320,0
|
|
20230922,161600,43643719720,3320,3320,3320,3320,0
|
|
20230922,161500,43643719720,3320,3320,3320,3320,0
|
|
20230922,161400,43643719720,3320,3320,3320,3320,0
|
|
20230922,161300,43643719720,3320,3320,3320,3320,0
|
|
20230922,161200,43643719720,3320,3320,3320,3320,0
|
|
20230922,161100,43643719720,3320,3320,3320,3320,0
|
|
20230922,161000,43643719720,3320,3320,3320,3320,0
|
|
20230922,160900,43643719720,3320,3320,3320,3320,0
|
|
20230922,160800,43643719720,3320,3320,3320,3320,0
|
|
20230922,160700,43643719720,3320,3320,3320,3320,0
|
|
20230922,160600,43643719720,3320,3320,3320,3320,0
|
|
20230922,160500,43643719720,3320,3320,3320,3320,0
|
|
20230922,160400,43643719720,3320,3320,3320,3320,151552
|
|
20230922,160300,43643719720,3320,3320,3320,3320,0
|
|
20230922,160200,43643719720,3320,3320,3320,3320,0
|
|
20230922,160100,43643719720,3320,3320,3320,3320,0
|
|
20230922,160000,43643719720,3320,3320,3320,3320,0
|
|
20230922,155900,43643719720,3320,3320,3320,3320,0
|
|
20230922,155800,43643719720,3320,3320,3320,3320,0
|
|
20230922,155700,43643719720,3320,3320,3320,3320,0
|
|
20230922,155600,43643719720,3320,3320,3320,3320,0
|
|
20230922,155500,43643719720,3320,3320,3320,3320,0
|
|
20230922,155400,43643719720,3320,3320,3320,3320,0
|
|
20230922,155300,43643719720,3320,3320,3320,3320,0
|
|
20230922,155200,43643719720,3320,3320,3320,3320,0
|
|
20230922,155100,43643719720,3320,3320,3320,3320,0
|
|
20230922,155000,43643719720,3320,3320,3320,3320,0
|
|
20230922,154900,43643719720,3320,3320,3320,3320,0
|
|
20230922,154800,43643719720,3320,3320,3320,3320,0
|
|
20230922,154700,43643719720,3320,3320,3320,3320,0
|
|
20230922,154600,43643719720,3320,3320,3320,3320,0
|
|
20230922,154500,43643719720,3320,3320,3320,3320,0
|
|
20230922,154400,43643719720,3320,3320,3320,3320,0
|
|
20230922,154300,43643719720,3320,3320,3320,3320,0
|
|
20230922,154200,43643719720,3320,3320,3320,3320,0
|
|
20230922,154100,43643719720,3320,3320,3320,3320,0
|
|
20230922,154000,43643719720,3320,3320,3320,3320,0
|
|
20230922,153900,43643719720,3320,3320,3320,3320,0
|
|
20230922,153800,43643719720,3320,3320,3320,3320,0
|
|
20230922,153700,43643719720,3320,3320,3320,3320,0
|
|
20230922,153600,43643719720,3320,3320,3320,3320,0
|
|
20230922,153500,43643719720,3320,3320,3320,3320,0
|
|
20230922,153400,43643719720,3320,3320,3320,3320,151552
|
|
20230922,153300,43643719720,3320,3320,3320,3320,0
|
|
20230922,153200,43643719720,3320,3320,3320,3320,0
|
|
20230922,153100,43643719720,3320,3320,3320,3320,0
|
|
20230922,153000,43643719720,3320,3320,3320,3320,151552
|
|
20230922,152900,43140567080,3325,3325,3325,3325,0
|
|
20230922,152800,43140567080,3325,3325,3325,3325,0
|
|
20230922,152700,43140567080,3325,3325,3325,3325,0
|
|
20230922,152600,43140567080,3325,3325,3325,3325,0
|
|
20230922,152500,43140567080,3325,3325,3325,3325,0
|
|
20230922,152400,43140567080,3325,3325,3325,3325,0
|
|
20230922,152300,43140567080,3325,3325,3325,3325,0
|
|
20230922,152200,43140567080,3325,3325,3325,3325,0
|
|
20230922,152100,43140567080,3325,3325,3325,3325,0
|
|
20230922,152000,43140567080,3325,3325,3325,3325,0
|
|
20230922,151900,43140567080,3325,3325,3330,3320,32303
|
|
20230922,151800,43033185305,3330,3325,3330,3320,29151
|
|
20230922,151700,42936256880,3320,3320,3325,3320,24493
|
|
20230922,151600,42854867525,3320,3325,3325,3320,11079
|
|
20230922,151500,42818037750,3325,3325,3325,3320,17782
|
|
20230922,151400,42758921655,3325,3330,3330,3320,36463
|
|
20230922,151300,42637681510,3325,3330,3330,3325,3526
|
|
20230922,151200,42625945160,3330,3325,3330,3325,6902
|
|
20230922,151100,42602993490,3325,3325,3330,3320,30027
|
|
20230922,151000,42503155355,3325,3330,3330,3325,2244
|
|
20230922,150900,42495690750,3325,3325,3330,3325,22057
|
|
20230922,150800,42422326175,3325,3325,3330,3325,3239
|
|
20230922,150700,42411556000,3325,3325,3330,3320,11164
|
|
20230922,150600,42374450375,3325,3325,3325,3320,8067
|
|
20230922,150500,42347651240,3320,3325,3330,3320,12120
|
|
20230922,150400,42307357700,3325,3330,3330,3325,4844
|
|
20230922,150300,42291245225,3330,3320,3330,3320,18223
|
|
20230922,150200,42230653670,3320,3325,3325,3320,11538
|
|
20230922,150100,42192314960,3325,3320,3325,3320,6864
|
|
20230922,150000,42169517945,3320,3320,3325,3320,11958
|
|
20230922,145900,42129817345,3325,3320,3325,3320,5493
|
|
20230922,145800,42111578620,3325,3320,3325,3320,13663
|
|
20230922,145700,42066203695,3325,3325,3325,3320,4486
|
|
20230922,145600,42051299775,3325,3325,3330,3320,11424
|
|
20230922,145500,42013306345,3325,3325,3325,3320,17961
|
|
20230922,145400,41953626805,3325,3320,3325,3320,3523
|
|
20230922,145300,41941919750,3325,3325,3330,3325,11707
|
|
20230922,145200,41902992910,3325,3330,3330,3325,2726
|
|
20230922,145100,41893928880,3330,3330,3330,3325,1721
|
|
20230922,145000,41888203005,3330,3330,3330,3325,6382
|
|
20230922,144900,41866979065,3325,3320,3325,3320,11959
|
|
20230922,144800,41827220455,3325,3320,3325,3320,2749
|
|
20230922,144700,41818091620,3325,3325,3325,3320,7939
|
|
20230922,144600,41791729225,3325,3320,3325,3320,10753
|
|
20230922,144500,41755979420,3320,3320,3325,3320,11577
|
|
20230922,144400,41717525795,3325,3325,3325,3320,9446
|
|
20230922,144300,41686141915,3325,3325,3325,3320,3592
|
|
20230922,144200,41674206065,3325,3325,3325,3320,1250
|
|
20230922,144100,41670052570,3325,3325,3325,3320,2976
|
|
20230922,144000,41660160575,3325,3320,3325,3320,9873
|
|
20230922,143900,41627371415,3320,3325,3325,3320,10981
|
|
20230922,143800,41590898095,3320,3325,3325,3320,10328
|
|
20230922,143700,41556607950,3325,3325,3325,3320,38724
|
|
20230922,143600,41428039090,3325,3325,3325,3320,9106
|
|
20230922,143500,41397797380,3320,3325,3325,3320,21344
|
|
20230922,143400,41326875565,3325,3330,3330,3320,14818
|
|
20230922,143300,41277607825,3330,3325,3330,3325,9956
|
|
20230922,143200,41244497125,3325,3335,3335,3325,7802
|
|
20230922,143100,41218506995,3335,3335,3335,3330,2226
|
|
20230922,143000,41211086100,3335,3335,3340,3330,5500
|
|
20230922,142900,41192742145,3335,3335,3340,3330,8153
|
|
20230922,142800,41165531635,3335,3325,3335,3325,21392
|
|
20230922,142700,41094300715,3325,3335,3335,3320,47767
|
|
20230922,142600,40935515715,3335,3340,3340,3330,11693
|
|
20230922,142500,40896529495,3335,3340,3345,3335,10995
|
|
20230922,142400,40859806360,3340,3345,3345,3340,6492
|
|
20230922,142300,40838117375,3340,3340,3340,3340,1859
|
|
20230922,142200,40831908315,3340,3340,3345,3340,10107
|
|
20230922,142100,40798126985,3345,3345,3345,3340,2000
|
|
20230922,142000,40791444630,3345,3345,3345,3340,10122
|
|
20230922,141900,40757587745,3340,3345,3345,3340,872
|
|
20230922,141800,40754673660,3345,3345,3345,3340,7258
|
|
20230922,141700,40730407255,3345,3340,3345,3340,5399
|
|
20230922,141600,40712369745,3340,3340,3340,3335,2931
|
|
20230922,141500,40702583535,3340,3335,3340,3335,2804
|
|
20230922,141400,40693225570,3340,3355,3355,3330,33027
|
|
20230922,141300,40582912795,3350,3350,3355,3345,4021
|
|
20230922,141200,40569439955,3350,3345,3350,3345,3492
|
|
20230922,141100,40557742620,3345,3350,3355,3345,2843
|
|
20230922,141000,40548219665,3355,3345,3355,3340,19181
|
|
20230922,140900,40483986785,3345,3345,3345,3340,10184
|
|
20230922,140800,40449929130,3345,3350,3350,3345,1050
|
|
20230922,140700,40446416425,3350,3340,3350,3340,18211
|
|
20230922,140600,40385539955,3340,3340,3345,3340,13611
|
|
20230922,140500,40340022955,3340,3350,3350,3335,8283
|
|
20230922,140400,40312339420,3350,3330,3350,3330,16012
|
|
20230922,140300,40258801220,3335,3340,3340,3335,4154
|
|
20230922,140200,40244943740,3340,3335,3340,3335,5502
|
|
20230922,140100,40226575360,3330,3325,3335,3325,15472
|
|
20230922,140000,40175091365,3325,3330,3330,3325,3753
|
|
20230922,135900,40162611400,3330,3325,3330,3320,5592
|
|
20230922,135800,40144017245,3325,3320,3330,3320,6195
|
|
20230922,135700,40123418555,3320,3330,3335,3320,14029
|
|
20230922,135600,40076785590,3335,3335,3340,3325,6675
|
|
20230922,135500,40054555310,3330,3340,3340,3325,29169
|
|
20230922,135400,39957425560,3340,3340,3340,3325,9763
|
|
20230922,135300,39924856410,3340,3340,3340,3325,24183
|
|
20230922,135200,39844283870,3340,3345,3350,3330,27943
|
|
20230922,135100,39750992050,3335,3345,3355,3335,33449
|
|
20230922,135000,39639172450,3345,3330,3345,3330,15545
|
|
20230922,134900,39587289235,3330,3330,3335,3320,17580
|
|
20230922,134800,39528757975,3320,3335,3335,3320,31099
|
|
20230922,134700,39425431595,3335,3325,3335,3320,14618
|
|
20230922,134600,39376789510,3325,3325,3330,3320,5798
|
|
20230922,134500,39357522245,3325,3325,3330,3320,4333
|
|
20230922,134400,39343118095,3320,3325,3330,3320,3793
|
|
20230922,134300,39330496400,3325,3325,3325,3320,4701
|
|
20230922,134200,39314879155,3325,3325,3325,3320,4872
|
|
20230922,134100,39298691835,3325,3325,3325,3320,15069
|
|
20230922,134000,39248623435,3325,3325,3330,3320,11845
|
|
20230922,133900,39209265155,3330,3330,3330,3325,14718
|
|
20230922,133800,39160315610,3330,3330,3335,3325,5511
|
|
20230922,133700,39141963870,3330,3330,3335,3330,9828
|
|
20230922,133600,39109229870,3335,3340,3340,3330,8094
|
|
20230922,133500,39082233300,3335,3340,3340,3335,7151
|
|
20230922,133400,39058367670,3340,3330,3340,3325,13852
|
|
20230922,133300,39012236795,3325,3325,3330,3325,8701
|
|
20230922,133200,38983284535,3330,3320,3330,3315,24785
|
|
20230922,133100,38900993045,3320,3320,3320,3310,15326
|
|
20230922,133000,38850169165,3320,3320,3325,3310,135508
|
|
20230922,132900,38401021775,3325,3330,3330,3320,9240
|
|
20230922,132800,38370304400,3330,3325,3330,3320,17387
|
|
20230922,132700,38312491205,3330,3325,3330,3325,30713
|
|
20230922,132600,38210322500,3330,3335,3335,3320,52587
|
|
20230922,132500,38035341545,3335,3345,3345,3335,23527
|
|
20230922,132400,37956800960,3340,3350,3350,3340,5453
|
|
20230922,132300,37938568910,3350,3345,3350,3340,21816
|
|
20230922,132200,37865613975,3345,3350,3355,3340,64654
|
|
20230922,132100,37649293435,3350,3355,3355,3350,11973
|
|
20230922,132000,37609160425,3355,3360,3360,3350,31331
|
|
20230922,131900,37504128270,3360,3360,3360,3355,6540
|
|
20230922,131800,37482162285,3355,3360,3360,3355,6783
|
|
20230922,131700,37459402690,3355,3355,3360,3350,6241
|
|
20230922,131600,37438461395,3355,3355,3360,3350,7939
|
|
20230922,131500,37411848420,3360,3355,3360,3355,19905
|
|
20230922,131400,37345056110,3360,3355,3360,3355,7506
|
|
20230922,131300,37319864390,3355,3360,3360,3355,13062
|
|
20230922,131200,37275994695,3360,3355,3360,3355,19576
|
|
20230922,131100,37210297730,3355,3365,3365,3355,22418
|
|
20230922,131000,37135037960,3365,3365,3365,3360,28355
|
|
20230922,130900,37039753925,3365,3360,3365,3360,15008
|
|
20230922,130800,36989312965,3360,3365,3370,3360,38240
|
|
20230922,130700,36860669510,3370,3375,3375,3365,16740
|
|
20230922,130600,36804257890,3375,3375,3375,3370,25385
|
|
20230922,130500,36718649215,3375,3385,3385,3375,22953
|
|
20230922,130400,36641083930,3385,3385,3385,3380,11825
|
|
20230922,130300,36601098955,3385,3385,3385,3380,5452
|
|
20230922,130200,36582670220,3380,3390,3390,3380,8804
|
|
20230922,130100,36552873030,3385,3390,3390,3385,3322
|
|
20230922,130000,36541625985,3390,3390,3390,3385,3544
|
|
20230922,125900,36529624165,3390,3390,3395,3390,5167
|
|
20230922,125800,36512108020,3390,3390,3390,3380,11247
|
|
20230922,125700,36474052610,3385,3385,3390,3385,13284
|
|
20230922,125600,36429080820,3385,3385,3390,3385,6187
|
|
20230922,125500,36408137690,3385,3390,3390,3385,3446
|
|
20230922,125400,36396460200,3390,3390,3390,3385,8123
|
|
20230922,125300,36368960770,3390,3395,3395,3385,41252
|
|
20230922,125200,36229190230,3395,3395,3395,3390,4529
|
|
20230922,125100,36213827725,3395,3400,3400,3395,2232
|
|
20230922,125000,36206239840,3395,3400,3400,3395,8573
|
|
20230922,124900,36177115190,3400,3400,3400,3390,3955
|
|
20230922,124800,36163690545,3400,3395,3400,3390,2923
|
|
20230922,124700,36153767710,3395,3395,3395,3390,5202
|
|
20230922,124600,36136131130,3395,3395,3400,3395,3695
|
|
20230922,124500,36123585485,3400,3400,3400,3395,2201
|
|
20230922,124400,36116112545,3400,3400,3400,3390,4226
|
|
20230922,124300,36101773360,3400,3395,3400,3390,3266
|
|
20230922,124200,36090699945,3395,3395,3395,3390,9654
|
|
20230922,124100,36057925420,3395,3395,3395,3390,11459
|
|
20230922,124000,36019046270,3395,3390,3395,3390,11731
|
|
20230922,123900,35979232145,3390,3390,3395,3390,3199
|
|
20230922,123800,35968385475,3390,3395,3395,3390,5025
|
|
20230922,123700,35951345485,3390,3395,3395,3390,10860
|
|
20230922,123600,35914529070,3395,3390,3395,3390,1253
|
|
20230922,123500,35910279385,3395,3395,3395,3390,8385
|
|
20230922,123400,35881847445,3390,3395,3395,3390,4485
|
|
20230922,123300,35866637325,3395,3395,3395,3390,7024
|
|
20230922,123200,35842797445,3395,3400,3400,3390,29898
|
|
20230922,123100,35741301995,3400,3395,3400,3395,5397
|
|
20230922,123000,35722975800,3395,3400,3405,3395,10583
|
|
20230922,122900,35687005410,3400,3400,3400,3400,1653
|
|
20230922,122800,35681385210,3400,3400,3405,3400,4169
|
|
20230922,122700,35667209815,3400,3400,3405,3395,14603
|
|
20230922,122600,35617566485,3400,3400,3405,3400,2614
|
|
20230922,122500,35608678220,3405,3405,3405,3400,1353
|
|
20230922,122400,35604072140,3400,3405,3405,3400,5240
|
|
20230922,122300,35586249765,3405,3420,3420,3400,46873
|
|
20230922,122200,35426373580,3420,3415,3420,3410,8690
|
|
20230922,122100,35396697785,3410,3415,3420,3410,15869
|
|
20230922,122000,35342486695,3410,3405,3415,3395,9750
|
|
20230922,121900,35309282165,3395,3400,3405,3395,12204
|
|
20230922,121800,35267754520,3395,3400,3405,3395,13061
|
|
20230922,121700,35223360755,3395,3400,3400,3395,6872
|
|
20230922,121600,35200000955,3400,3395,3405,3395,8503
|
|
20230922,121500,35171099510,3395,3395,3400,3395,2769
|
|
20230922,121400,35161697255,3395,3395,3400,3395,4441
|
|
20230922,121300,35146618320,3400,3400,3400,3395,7672
|
|
20230922,121200,35120561390,3400,3410,3410,3400,47552
|
|
20230922,121100,34958834345,3405,3405,3410,3405,2084
|
|
20230922,121000,34951731770,3405,3405,3410,3405,387
|
|
20230922,120900,34950412690,3410,3405,3410,3405,3361
|
|
20230922,120800,34938959215,3405,3410,3410,3405,2487
|
|
20230922,120700,34930483940,3410,3405,3410,3405,4000
|
|
20230922,120600,34916844295,3405,3410,3410,3405,3376
|
|
20230922,120500,34905339120,3405,3415,3415,3405,1901
|
|
20230922,120400,34898854360,3415,3410,3415,3405,9421
|
|
20230922,120300,34866753325,3405,3410,3410,3405,1200
|
|
20230922,120200,34862666025,3410,3410,3415,3405,3447
|
|
20230922,120100,34850911415,3415,3415,3420,3405,14884
|
|
20230922,120000,34800163665,3420,3420,3420,3415,7299
|
|
20230922,115900,34775201160,3420,3415,3420,3415,2398
|
|
20230922,115800,34767008775,3420,3415,3420,3415,18044
|
|
20230922,115700,34705315200,3410,3415,3415,3410,5419
|
|
20230922,115600,34686828785,3415,3410,3415,3405,14551
|
|
20230922,115500,34637182285,3410,3410,3410,3405,4794
|
|
20230922,115400,34620840945,3410,3410,3410,3405,4175
|
|
20230922,115300,34606620910,3405,3405,3410,3405,1344
|
|
20230922,115200,34602038010,3405,3410,3410,3405,1007
|
|
20230922,115100,34598606180,3410,3400,3410,3400,4877
|
|
20230922,115000,34581995470,3405,3405,3410,3400,6042
|
|
20230922,114900,34561437775,3400,3405,3410,3400,4920
|
|
20230922,114800,34544668645,3405,3410,3410,3405,15822
|
|
20230922,114700,34490746850,3410,3415,3415,3410,1554
|
|
20230922,114600,34485439965,3415,3415,3420,3410,9109
|
|
20230922,114500,34454338025,3420,3420,3420,3415,12811
|
|
20230922,114400,34410550035,3420,3420,3430,3420,29204
|
|
20230922,114300,34310560955,3425,3425,3425,3420,5863
|
|
20230922,114200,34290486695,3425,3415,3425,3415,31640
|
|
20230922,114100,34182245390,3420,3405,3420,3405,49340
|
|
20230922,114000,34013835060,3405,3410,3410,3405,1878
|
|
20230922,113900,34007440065,3410,3405,3410,3400,12531
|
|
20230922,113800,33964773575,3405,3405,3405,3405,9996
|
|
20230922,113700,33930737195,3405,3405,3405,3400,19096
|
|
20230922,113600,33865800430,3410,3405,3410,3400,7607
|
|
20230922,113500,33839905490,3405,3410,3410,3400,6171
|
|
20230922,113400,33818922390,3405,3400,3410,3400,8031
|
|
20230922,113300,33791579935,3400,3395,3400,3395,17168
|
|
20230922,113200,33733218185,3395,3395,3395,3390,2216
|
|
20230922,113100,33725700800,3395,3395,3395,3390,3590
|
|
20230922,113000,33713515740,3395,3390,3395,3385,8116
|
|
20230922,112900,33685980460,3390,3385,3390,3385,7896
|
|
20230922,112800,33659218575,3390,3390,3390,3385,8794
|
|
20230922,112700,33629407745,3390,3390,3395,3385,14148
|
|
20230922,112600,33581463380,3390,3390,3390,3385,3680
|
|
20230922,112500,33568989515,3390,3390,3395,3385,22954
|
|
20230922,112400,33491176165,3390,3390,3395,3390,2694
|
|
20230922,112300,33482038110,3390,3385,3395,3385,6323
|
|
20230922,112200,33460605045,3390,3390,3395,3385,13104
|
|
20230922,112100,33416190905,3390,3395,3395,3390,4377
|
|
20230922,112000,33401352240,3395,3395,3400,3390,8346
|
|
20230922,111900,33373032155,3395,3395,3400,3395,2153
|
|
20230922,111800,33365717395,3395,3400,3400,3395,2753
|
|
20230922,111700,33356369835,3400,3395,3400,3395,7135
|
|
20230922,111600,33332119635,3400,3395,3400,3390,7482
|
|
20230922,111500,33306746505,3390,3395,3395,3390,4122
|
|
20230922,111400,33292757755,3395,3390,3395,3390,7536
|
|
20230922,111300,33267176325,3390,3390,3395,3390,5345
|
|
20230922,111200,33249035645,3390,3395,3395,3390,16265
|
|
20230922,111100,33193893800,3395,3390,3395,3390,3758
|
|
20230922,111000,33181149685,3390,3395,3395,3390,6621
|
|
20230922,110900,33158697880,3395,3390,3395,3390,5421
|
|
20230922,110800,33140315450,3395,3390,3395,3390,10109
|
|
20230922,110700,33106015725,3395,3395,3395,3390,5559
|
|
20230922,110600,33087165355,3395,3400,3400,3390,1328
|
|
20230922,110500,33082656860,3400,3390,3400,3390,11819
|
|
20230922,110400,33042560045,3390,3390,3400,3390,20940
|
|
20230922,110300,32971564755,3390,3395,3400,3390,3702
|
|
20230922,110200,32959004015,3395,3395,3400,3385,22669
|
|
20230922,110100,32882125305,3390,3400,3400,3390,14953
|
|
20230922,110000,32831349715,3400,3410,3410,3400,12939
|
|
20230922,105900,32787324215,3405,3410,3410,3405,5856
|
|
20230922,105800,32767379915,3410,3410,3410,3405,4123
|
|
20230922,105700,32753320805,3410,3410,3410,3405,3615
|
|
20230922,105600,32740993840,3410,3400,3410,3400,16057
|
|
20230922,105500,32686283215,3405,3405,3405,3400,12993
|
|
20230922,105400,32642084445,3405,3410,3410,3400,3697
|
|
20230922,105300,32629501855,3405,3410,3410,3405,13888
|
|
20230922,105200,32582154730,3410,3405,3410,3400,5889
|
|
20230922,105100,32562102415,3405,3400,3405,3400,11019
|
|
20230922,105000,32524602625,3405,3400,3405,3400,2361
|
|
20230922,104900,32516571915,3405,3405,3405,3400,1826
|
|
20230922,104800,32510356970,3405,3405,3405,3400,4830
|
|
20230922,104700,32493910925,3400,3400,3405,3400,1801
|
|
20230922,104600,32487781485,3400,3400,3405,3395,7805
|
|
20230922,104500,32461245445,3400,3400,3400,3395,10574
|
|
20230922,104400,32425295730,3400,3395,3400,3395,4213
|
|
20230922,104300,32410984120,3395,3405,3405,3395,6096
|
|
20230922,104200,32390259640,3405,3405,3405,3400,8847
|
|
20230922,104100,32360159385,3405,3420,3420,3405,12674
|
|
20230922,104000,32316899185,3415,3410,3420,3395,18299
|
|
20230922,103900,32254463915,3405,3395,3415,3395,91220
|
|
20230922,103800,31944076215,3395,3395,3400,3395,6367
|
|
20230922,103700,31922460100,3395,3395,3400,3390,1779
|
|
20230922,103600,31916420875,3395,3395,3400,3390,6878
|
|
20230922,103500,31893069250,3400,3390,3400,3390,7837
|
|
20230922,103400,31866468875,3390,3395,3395,3390,4816
|
|
20230922,103300,31850140880,3390,3395,3395,3390,3945
|
|
20230922,103200,31836761635,3395,3400,3400,3395,6641
|
|
20230922,103100,31814214865,3400,3400,3400,3395,4654
|
|
20230922,103000,31798400305,3400,3395,3400,3390,21682
|
|
20230922,102900,31724716695,3395,3390,3395,3390,2175
|
|
20230922,102800,31717338925,3390,3385,3395,3385,13264
|
|
20230922,102700,31672379630,3390,3380,3390,3375,8137
|
|
20230922,102600,31644849695,3375,3375,3380,3375,9588
|
|
20230922,102500,31612487185,3375,3380,3385,3375,17239
|
|
20230922,102400,31554280220,3380,3380,3380,3375,12345
|
|
20230922,102300,31512570835,3385,3390,3390,3380,15141
|
|
20230922,102200,31461378275,3390,3380,3390,3380,4827
|
|
20230922,102100,31445047005,3380,3385,3390,3380,26050
|
|
20230922,102000,31356880340,3385,3390,3395,3385,10544
|
|
20230922,101900,31321137645,3395,3395,3395,3390,12686
|
|
20230922,101800,31278099520,3395,3400,3400,3390,10001
|
|
20230922,101700,31244144960,3400,3400,3400,3390,16881
|
|
20230922,101600,31186829335,3400,3400,3400,3395,8567
|
|
20230922,101500,31157740925,3400,3395,3405,3395,11489
|
|
20230922,101400,31118709640,3400,3400,3400,3395,10561
|
|
20230922,101300,31082835440,3400,3400,3405,3400,13275
|
|
20230922,101200,31037697680,3400,3400,3405,3400,4855
|
|
20230922,101100,31021179600,3400,3395,3405,3390,19630
|
|
20230922,101000,30954460210,3395,3395,3400,3390,11328
|
|
20230922,100900,30916019640,3395,3395,3395,3390,14830
|
|
20230922,100800,30865714280,3395,3395,3400,3390,13135
|
|
20230922,100700,30821131410,3395,3385,3400,3380,12343
|
|
20230922,100600,30779292680,3380,3370,3385,3370,27360
|
|
20230922,100500,30686895150,3375,3385,3385,3370,40548
|
|
20230922,100400,30550006920,3385,3390,3400,3380,25030
|
|
20230922,100300,30465247930,3390,3400,3405,3390,15748
|
|
20230922,100200,30411775840,3405,3410,3410,3395,22503
|
|
20230922,100100,30335257830,3410,3410,3410,3400,12883
|
|
20230922,100000,30291369620,3410,3415,3420,3405,22924
|
|
20230922,095900,30213144875,3420,3425,3430,3415,26629
|
|
20230922,095800,30122010450,3425,3425,3430,3420,16357
|
|
20230922,095700,30065993500,3425,3425,3430,3420,16293
|
|
20230922,095600,30010152815,3425,3430,3435,3420,19663
|
|
20230922,095500,29942750510,3430,3410,3435,3405,92461
|
|
20230922,095400,29626627105,3410,3415,3415,3410,26173
|
|
20230922,095300,29537364150,3415,3415,3415,3410,18039
|
|
20230922,095200,29475792075,3415,3420,3420,3415,33581
|
|
20230922,095100,29361078340,3420,3415,3420,3410,45967
|
|
20230922,095000,29204107800,3415,3395,3415,3395,79861
|
|
20230922,094900,28932256790,3395,3375,3395,3375,38444
|
|
20230922,094800,28802089645,3380,3370,3385,3365,42399
|
|
20230922,094700,28658867235,3360,3375,3375,3360,78150
|
|
20230922,094600,28395739595,3375,3380,3385,3370,43976
|
|
20230922,094500,28247341840,3380,3385,3390,3380,31399
|
|
20230922,094400,28141104470,3385,3380,3395,3375,45865
|
|
20230922,094300,27985767070,3375,3390,3395,3375,81839
|
|
20230922,094200,27708594820,3390,3395,3400,3390,14817
|
|
20230922,094100,27658326420,3395,3395,3395,3390,38713
|
|
20230922,094000,27526994400,3395,3395,3400,3395,30099
|
|
20230922,093900,27424786310,3400,3400,3405,3395,42036
|
|
20230922,093800,27281910350,3405,3400,3405,3395,41536
|
|
20230922,093700,27140690465,3400,3400,3405,3395,48269
|
|
20230922,093600,26976619080,3400,3410,3410,3395,48207
|
|
20230922,093500,26812662750,3410,3410,3415,3405,33555
|
|
20230922,093400,26698217765,3415,3410,3420,3410,53356
|
|
20230922,093300,26515995190,3405,3395,3415,3390,143632
|
|
20230922,093200,26027533225,3395,3410,3415,3395,163458
|
|
20230922,093100,25471308600,3410,3425,3430,3410,119855
|
|
20230922,093000,25061853930,3430,3435,3435,3425,72098
|
|
20230922,092900,24814689880,3435,3440,3440,3430,72866
|
|
20230922,092800,24564476400,3435,3445,3450,3435,79152
|
|
20230922,092700,24291996940,3450,3445,3450,3445,23193
|
|
20230922,092600,24212016645,3450,3455,3460,3445,28251
|
|
20230922,092500,24114546885,3460,3435,3460,3430,80802
|
|
20230922,092400,23836211150,3435,3435,3445,3430,100941
|
|
20230922,092300,23489794870,3445,3460,3465,3435,126763
|
|
20230922,092200,23052552130,3460,3460,3460,3455,32970
|
|
20230922,092100,22938516530,3460,3460,3465,3455,37534
|
|
20230922,092000,22808699680,3460,3465,3470,3460,55298
|
|
20230922,091900,22617055145,3465,3450,3465,3450,83305
|
|
20230922,091800,22329133545,3450,3440,3460,3435,99482
|
|
20230922,091700,21986263830,3445,3450,3450,3440,49170
|
|
20230922,091600,21816992725,3445,3455,3460,3440,63137
|
|
20230922,091500,21599116920,3455,3470,3470,3450,71444
|
|
20230922,091400,21351917540,3470,3480,3485,3465,100774
|
|
20230922,091300,21001475830,3485,3430,3485,3430,181490
|
|
20230922,091200,20374420935,3430,3435,3460,3430,96417
|
|
20230922,091100,20042339600,3455,3470,3475,3425,320143
|
|
20230922,091000,18939313105,3470,3455,3480,3450,158658
|
|
20230922,090900,18389313310,3450,3495,3500,3450,270267
|
|
20230922,090800,17450312485,3500,3520,3525,3495,175428
|
|
20230922,090700,16835003655,3525,3515,3535,3510,226786
|
|
20230922,090600,16035299565,3510,3515,3530,3470,338577
|
|
20230922,090500,14852566005,3515,3535,3550,3515,257689
|
|
20230922,090400,13941420395,3525,3485,3545,3460,418935
|
|
20230922,090300,12476498455,3485,3585,3590,3475,605731
|
|
20230922,090200,10328792150,3585,3590,3600,3570,633054
|
|
20230922,090100,8057960655,3590,3550,3605,3540,876120
|
|
20230922,090000,4922150640,3560,3590,3600,3550,1373274
|