621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191800,22030891590,3520,3520,3520,3520,60627
|
|
20230908,191700,22030891590,3520,3520,3520,3520,0
|
|
20230908,191600,22030891590,3520,3520,3520,3520,0
|
|
20230908,191500,22030891590,3520,3520,3520,3520,0
|
|
20230908,191400,22030891590,3520,3520,3520,3520,0
|
|
20230908,191300,22030891590,3520,3520,3520,3520,0
|
|
20230908,191200,22030891590,3520,3520,3520,3520,0
|
|
20230908,191100,22030891590,3520,3520,3520,3520,0
|
|
20230908,191000,22030891590,3520,3520,3520,3520,0
|
|
20230908,190900,22030891590,3520,3520,3520,3520,0
|
|
20230908,190800,22030891590,3520,3520,3520,3520,0
|
|
20230908,190700,22030891590,3520,3520,3520,3520,0
|
|
20230908,190600,22030891590,3520,3520,3520,3520,0
|
|
20230908,190500,22030891590,3520,3520,3520,3520,0
|
|
20230908,190400,22030891590,3520,3520,3520,3520,0
|
|
20230908,190300,22030891590,3520,3520,3520,3520,0
|
|
20230908,190200,22030891590,3520,3520,3520,3520,0
|
|
20230908,190100,22030891590,3520,3520,3520,3520,0
|
|
20230908,190000,22030891590,3520,3520,3520,3520,0
|
|
20230908,185900,22030891590,3520,3520,3520,3520,0
|
|
20230908,185800,22030891590,3520,3520,3520,3520,0
|
|
20230908,185700,22030891590,3520,3520,3520,3520,0
|
|
20230908,185600,22030891590,3520,3520,3520,3520,0
|
|
20230908,185500,22030891590,3520,3520,3520,3520,0
|
|
20230908,185400,22030891590,3520,3520,3520,3520,0
|
|
20230908,185300,22030891590,3520,3520,3520,3520,0
|
|
20230908,185200,22030891590,3520,3520,3520,3520,0
|
|
20230908,185100,22030891590,3520,3520,3520,3520,0
|
|
20230908,185000,22030891590,3520,3520,3520,3520,0
|
|
20230908,184900,22030891590,3520,3520,3520,3520,0
|
|
20230908,184800,22030891590,3520,3520,3520,3520,60627
|
|
20230908,184700,22030891590,3520,3520,3520,3520,0
|
|
20230908,184600,22030891590,3520,3520,3520,3520,0
|
|
20230908,184500,22030891590,3520,3520,3520,3520,0
|
|
20230908,184400,22030891590,3520,3520,3520,3520,0
|
|
20230908,184300,22030891590,3520,3520,3520,3520,0
|
|
20230908,184200,22030891590,3520,3520,3520,3520,0
|
|
20230908,184100,22030891590,3520,3520,3520,3520,0
|
|
20230908,184000,22030891590,3520,3520,3520,3520,0
|
|
20230908,183900,22030891590,3520,3520,3520,3520,0
|
|
20230908,183800,22030891590,3520,3520,3520,3520,0
|
|
20230908,183700,22030891590,3520,3520,3520,3520,0
|
|
20230908,183600,22030891590,3520,3520,3520,3520,0
|
|
20230908,183500,22030891590,3520,3520,3520,3520,0
|
|
20230908,183400,22030891590,3520,3520,3520,3520,0
|
|
20230908,183300,22030891590,3520,3520,3520,3520,0
|
|
20230908,183200,22030891590,3520,3520,3520,3520,0
|
|
20230908,183100,22030891590,3520,3520,3520,3520,0
|
|
20230908,183000,22030891590,3520,3520,3520,3520,0
|
|
20230908,182900,22030891590,3520,3520,3520,3520,0
|
|
20230908,182800,22030891590,3520,3520,3520,3520,0
|
|
20230908,182700,22030891590,3520,3520,3520,3520,0
|
|
20230908,182600,22030891590,3520,3520,3520,3520,0
|
|
20230908,182500,22030891590,3520,3520,3520,3520,0
|
|
20230908,182400,22030891590,3520,3520,3520,3520,0
|
|
20230908,182300,22030891590,3520,3520,3520,3520,0
|
|
20230908,182200,22030891590,3520,3520,3520,3520,0
|
|
20230908,182100,22030891590,3520,3520,3520,3520,0
|
|
20230908,182000,22030891590,3520,3520,3520,3520,0
|
|
20230908,181900,22030891590,3520,3520,3520,3520,0
|
|
20230908,181800,22030891590,3520,3520,3520,3520,60627
|
|
20230908,181700,22030891590,3520,3520,3520,3520,0
|
|
20230908,181600,22030891590,3520,3520,3520,3520,0
|
|
20230908,181500,22030891590,3520,3520,3520,3520,0
|
|
20230908,181400,22030891590,3520,3520,3520,3520,0
|
|
20230908,181300,22030891590,3520,3520,3520,3520,0
|
|
20230908,181200,22030891590,3520,3520,3520,3520,0
|
|
20230908,181100,22030891590,3520,3520,3520,3520,0
|
|
20230908,181000,22030891590,3520,3520,3520,3520,0
|
|
20230908,180900,22030891590,3520,3520,3520,3520,0
|
|
20230908,180800,22030891590,3520,3520,3520,3520,0
|
|
20230908,180700,22030891590,3520,3520,3520,3520,0
|
|
20230908,180600,22030891590,3520,3520,3520,3520,0
|
|
20230908,180500,22030891590,3520,3520,3520,3520,0
|
|
20230908,180400,22030891590,3520,3520,3520,3520,0
|
|
20230908,180300,22030891590,3520,3520,3520,3520,0
|
|
20230908,180200,22030891590,3520,3520,3520,3520,0
|
|
20230908,180100,22030891590,3520,3520,3520,3520,0
|
|
20230908,180000,22030891590,3520,3520,3520,3520,0
|
|
20230908,175900,22030891590,3520,3520,3520,3520,0
|
|
20230908,175800,22030891590,3520,3520,3520,3520,0
|
|
20230908,175700,22030891590,3520,3520,3520,3520,0
|
|
20230908,175600,22030891590,3520,3520,3520,3520,0
|
|
20230908,175500,22030891590,3520,3520,3520,3520,0
|
|
20230908,175400,22030891590,3520,3520,3520,3520,0
|
|
20230908,175300,22030891590,3520,3520,3520,3520,0
|
|
20230908,175200,22030891590,3520,3520,3520,3520,0
|
|
20230908,175100,22030891590,3520,3520,3520,3520,0
|
|
20230908,175000,22030891590,3520,3520,3520,3520,0
|
|
20230908,174900,22030891590,3520,3520,3520,3520,0
|
|
20230908,174800,22030891590,3520,3520,3520,3520,60627
|
|
20230908,174700,22030891590,3520,3520,3520,3520,0
|
|
20230908,174600,22030891590,3520,3520,3520,3520,0
|
|
20230908,174500,22030891590,3520,3520,3520,3520,0
|
|
20230908,174400,22030891590,3520,3520,3520,3520,0
|
|
20230908,174300,22030891590,3520,3520,3520,3520,0
|
|
20230908,174200,22030891590,3520,3520,3520,3520,0
|
|
20230908,174100,22030891590,3520,3520,3520,3520,0
|
|
20230908,174000,22030891590,3520,3520,3520,3520,0
|
|
20230908,173900,22030891590,3520,3520,3520,3520,0
|
|
20230908,173800,22030891590,3520,3520,3520,3520,0
|
|
20230908,173700,22030891590,3520,3520,3520,3520,0
|
|
20230908,173600,22030891590,3520,3520,3520,3520,0
|
|
20230908,173500,22030891590,3520,3520,3520,3520,0
|
|
20230908,173400,22030891590,3520,3520,3520,3520,0
|
|
20230908,173300,22030891590,3520,3520,3520,3520,0
|
|
20230908,173200,22030891590,3520,3520,3520,3520,0
|
|
20230908,173100,22030891590,3520,3520,3520,3520,0
|
|
20230908,173000,22030891590,3520,3520,3520,3520,0
|
|
20230908,172900,22030891590,3520,3520,3520,3520,0
|
|
20230908,172800,22030891590,3520,3520,3520,3520,0
|
|
20230908,172700,22030891590,3520,3520,3520,3520,0
|
|
20230908,172600,22030891590,3520,3520,3520,3520,0
|
|
20230908,172500,22030891590,3520,3520,3520,3520,0
|
|
20230908,172400,22030891590,3520,3520,3520,3520,0
|
|
20230908,172300,22030891590,3520,3520,3520,3520,0
|
|
20230908,172200,22030891590,3520,3520,3520,3520,0
|
|
20230908,172100,22030891590,3520,3520,3520,3520,0
|
|
20230908,172000,22030891590,3520,3520,3520,3520,0
|
|
20230908,171900,22030891590,3520,3520,3520,3520,0
|
|
20230908,171800,22030891590,3520,3520,3520,3520,60627
|
|
20230908,171700,22030891590,3520,3520,3520,3520,0
|
|
20230908,171600,22030891590,3520,3520,3520,3520,0
|
|
20230908,171500,22030891590,3520,3520,3520,3520,0
|
|
20230908,171400,22030891590,3520,3520,3520,3520,0
|
|
20230908,171300,22030891590,3520,3520,3520,3520,0
|
|
20230908,171200,22030891590,3520,3520,3520,3520,0
|
|
20230908,171100,22030891590,3520,3520,3520,3520,0
|
|
20230908,171000,22030891590,3520,3520,3520,3520,0
|
|
20230908,170900,22030891590,3520,3520,3520,3520,0
|
|
20230908,170800,22030891590,3520,3520,3520,3520,0
|
|
20230908,170700,22030891590,3520,3520,3520,3520,0
|
|
20230908,170600,22030891590,3520,3520,3520,3520,0
|
|
20230908,170500,22030891590,3520,3520,3520,3520,0
|
|
20230908,170400,22030891590,3520,3520,3520,3520,0
|
|
20230908,170300,22030891590,3520,3520,3520,3520,0
|
|
20230908,170200,22030891590,3520,3520,3520,3520,0
|
|
20230908,170100,22030891590,3520,3520,3520,3520,0
|
|
20230908,170000,22030891590,3520,3520,3520,3520,0
|
|
20230908,165900,22030891590,3520,3520,3520,3520,0
|
|
20230908,165800,22030891590,3520,3520,3520,3520,0
|
|
20230908,165700,22030891590,3520,3520,3520,3520,0
|
|
20230908,165600,22030891590,3520,3520,3520,3520,0
|
|
20230908,165500,22030891590,3520,3520,3520,3520,0
|
|
20230908,165400,22030891590,3520,3520,3520,3520,0
|
|
20230908,165300,22030891590,3520,3520,3520,3520,0
|
|
20230908,165200,22030891590,3520,3520,3520,3520,0
|
|
20230908,165100,22030891590,3520,3520,3520,3520,0
|
|
20230908,165000,22030891590,3520,3520,3520,3520,0
|
|
20230908,164900,22030891590,3520,3520,3520,3520,0
|
|
20230908,164800,22030891590,3520,3520,3520,3520,60627
|
|
20230908,164700,22030891590,3520,3520,3520,3520,0
|
|
20230908,164600,22030891590,3520,3520,3520,3520,0
|
|
20230908,164500,22030891590,3520,3520,3520,3520,0
|
|
20230908,164400,22030891590,3520,3520,3520,3520,0
|
|
20230908,164300,22030891590,3520,3520,3520,3520,0
|
|
20230908,164200,22030891590,3520,3520,3520,3520,0
|
|
20230908,164100,22030891590,3520,3520,3520,3520,0
|
|
20230908,164000,22030891590,3520,3520,3520,3520,0
|
|
20230908,163900,22030891590,3520,3520,3520,3520,0
|
|
20230908,163800,22030891590,3520,3520,3520,3520,0
|
|
20230908,163700,22030891590,3520,3520,3520,3520,0
|
|
20230908,163600,22030891590,3520,3520,3520,3520,0
|
|
20230908,163500,22030891590,3520,3520,3520,3520,0
|
|
20230908,163400,22030891590,3520,3520,3520,3520,0
|
|
20230908,163300,22030891590,3520,3520,3520,3520,0
|
|
20230908,163200,22030891590,3520,3520,3520,3520,0
|
|
20230908,163100,22030891590,3520,3520,3520,3520,0
|
|
20230908,163000,22030891590,3520,3520,3520,3520,0
|
|
20230908,162900,22030891590,3520,3520,3520,3520,0
|
|
20230908,162800,22030891590,3520,3520,3520,3520,0
|
|
20230908,162700,22030891590,3520,3520,3520,3520,0
|
|
20230908,162600,22030891590,3520,3520,3520,3520,0
|
|
20230908,162500,22030891590,3520,3520,3520,3520,0
|
|
20230908,162400,22030891590,3520,3520,3520,3520,0
|
|
20230908,162300,22030891590,3520,3520,3520,3520,0
|
|
20230908,162200,22030891590,3520,3520,3520,3520,0
|
|
20230908,162100,22030891590,3520,3520,3520,3520,0
|
|
20230908,162000,22030891590,3520,3520,3520,3520,0
|
|
20230908,161900,22030891590,3520,3520,3520,3520,0
|
|
20230908,161800,22030891590,3520,3520,3520,3520,60627
|
|
20230908,161700,22030891590,3520,3520,3520,3520,0
|
|
20230908,161600,22030891590,3520,3520,3520,3520,0
|
|
20230908,161500,22030891590,3520,3520,3520,3520,0
|
|
20230908,161400,22030891590,3520,3520,3520,3520,0
|
|
20230908,161300,22030891590,3520,3520,3520,3520,0
|
|
20230908,161200,22030891590,3520,3520,3520,3520,0
|
|
20230908,161100,22030891590,3520,3520,3520,3520,0
|
|
20230908,161000,22030891590,3520,3520,3520,3520,0
|
|
20230908,160900,22030891590,3520,3520,3520,3520,0
|
|
20230908,160800,22030891590,3520,3520,3520,3520,0
|
|
20230908,160700,22030891590,3520,3520,3520,3520,0
|
|
20230908,160600,22030891590,3520,3520,3520,3520,0
|
|
20230908,160500,22030891590,3520,3520,3520,3520,0
|
|
20230908,160400,22030891590,3520,3520,3520,3520,0
|
|
20230908,160300,22030891590,3520,3520,3520,3520,0
|
|
20230908,160200,22030891590,3520,3520,3520,3520,0
|
|
20230908,160100,22030891590,3520,3520,3520,3520,0
|
|
20230908,160000,22030891590,3520,3520,3520,3520,0
|
|
20230908,155900,22030891590,3520,3520,3520,3520,0
|
|
20230908,155800,22030891590,3520,3520,3520,3520,0
|
|
20230908,155700,22030891590,3520,3520,3520,3520,0
|
|
20230908,155600,22030891590,3520,3520,3520,3520,0
|
|
20230908,155500,22030891590,3520,3520,3520,3520,0
|
|
20230908,155400,22030891590,3520,3520,3520,3520,0
|
|
20230908,155300,22030891590,3520,3520,3520,3520,0
|
|
20230908,155200,22030891590,3520,3520,3520,3520,0
|
|
20230908,155100,22030891590,3520,3520,3520,3520,0
|
|
20230908,155000,22030891590,3520,3520,3520,3520,0
|
|
20230908,154900,22030891590,3520,3520,3520,3520,0
|
|
20230908,154800,22030891590,3520,3520,3520,3520,60627
|
|
20230908,154700,22030891590,3520,3520,3520,3520,0
|
|
20230908,154600,22030891590,3520,3520,3520,3520,0
|
|
20230908,154500,22030891590,3520,3520,3520,3520,0
|
|
20230908,154400,22030891590,3520,3520,3520,3520,0
|
|
20230908,154300,22030891590,3520,3520,3520,3520,0
|
|
20230908,154200,22030891590,3520,3520,3520,3520,0
|
|
20230908,154100,22030891590,3520,3520,3520,3520,0
|
|
20230908,154000,22030891590,3520,3520,3520,3520,0
|
|
20230908,153900,22030891590,3520,3520,3520,3520,0
|
|
20230908,153800,22030891590,3520,3520,3520,3520,0
|
|
20230908,153700,22030891590,3520,3520,3520,3520,0
|
|
20230908,153600,22030891590,3520,3520,3520,3520,0
|
|
20230908,153500,22030891590,3520,3520,3520,3520,0
|
|
20230908,153400,22030891590,3520,3520,3520,3520,0
|
|
20230908,153300,22030891590,3520,3520,3520,3520,0
|
|
20230908,153200,22030891590,3520,3520,3520,3520,0
|
|
20230908,153100,22030891590,3520,3520,3520,3520,0
|
|
20230908,153000,22030891590,3520,3520,3520,3520,60627
|
|
20230908,152900,21817484550,3520,3520,3520,3520,0
|
|
20230908,152800,21817484550,3520,3520,3520,3520,0
|
|
20230908,152700,21817484550,3520,3520,3520,3520,0
|
|
20230908,152600,21817484550,3520,3520,3520,3520,0
|
|
20230908,152500,21817484550,3520,3520,3520,3520,0
|
|
20230908,152400,21817484550,3520,3520,3520,3520,0
|
|
20230908,152300,21817484550,3520,3520,3520,3520,0
|
|
20230908,152200,21817484550,3520,3520,3520,3520,0
|
|
20230908,152100,21817484550,3520,3520,3520,3520,0
|
|
20230908,152000,21817484550,3520,3520,3520,3520,0
|
|
20230908,151900,21817484550,3520,3530,3535,3520,12402
|
|
20230908,151800,21773741655,3530,3525,3530,3525,3251
|
|
20230908,151700,21762267655,3530,3530,3535,3525,9261
|
|
20230908,151600,21729578325,3530,3525,3530,3525,3006
|
|
20230908,151500,21718980525,3525,3520,3525,3520,8925
|
|
20230908,151400,21687547950,3525,3510,3530,3510,2625
|
|
20230908,151300,21678328025,3505,3525,3535,3505,81362
|
|
20230908,151200,21392260165,3525,3530,3535,3525,4422
|
|
20230908,151100,21376663235,3530,3530,3535,3530,2295
|
|
20230908,151000,21368560550,3530,3530,3535,3525,3784
|
|
20230908,150900,21355207960,3535,3540,3540,3535,3905
|
|
20230908,150800,21341395265,3540,3530,3540,3530,1422
|
|
20230908,150700,21336372700,3530,3530,3530,3525,6790
|
|
20230908,150600,21312432885,3530,3530,3530,3525,5036
|
|
20230908,150500,21294665075,3530,3535,3540,3530,9170
|
|
20230908,150400,21262275460,3535,3530,3535,3530,436
|
|
20230908,150300,21260735285,3530,3530,3535,3525,3178
|
|
20230908,150200,21249521890,3525,3525,3530,3525,5149
|
|
20230908,150100,21231368545,3525,3530,3530,3525,2935
|
|
20230908,150000,21221022320,3530,3530,3530,3525,5496
|
|
20230908,145900,21201643560,3530,3530,3530,3525,7225
|
|
20230908,145800,21176155295,3525,3535,3535,3525,7485
|
|
20230908,145700,21149739910,3535,3535,3535,3530,4122
|
|
20230908,145600,21135182745,3535,3540,3545,3530,18881
|
|
20230908,145500,21068430380,3540,3550,3555,3535,65018
|
|
20230908,145400,20837965860,3555,3550,3555,3550,1551
|
|
20230908,145300,20832456055,3550,3555,3555,3550,1652
|
|
20230908,145200,20826586190,3550,3555,3560,3550,5672
|
|
20230908,145100,20806437360,3555,3555,3560,3550,2518
|
|
20230908,145000,20797487995,3550,3550,3560,3550,5165
|
|
20230908,144900,20779139760,3550,3545,3550,3545,4679
|
|
20230908,144800,20762529540,3545,3550,3555,3545,7904
|
|
20230908,144700,20734467090,3560,3550,3560,3550,4517
|
|
20230908,144600,20718425835,3550,3555,3555,3550,9265
|
|
20230908,144500,20685530085,3555,3555,3560,3555,4673
|
|
20230908,144400,20668917420,3560,3555,3560,3555,291
|
|
20230908,144300,20667881465,3555,3560,3565,3555,2337
|
|
20230908,144200,20659563655,3560,3555,3560,3555,881
|
|
20230908,144100,20656431415,3560,3565,3565,3555,2296
|
|
20230908,144000,20648259980,3565,3560,3565,3555,15615
|
|
20230908,143900,20592622690,3560,3560,3560,3555,537
|
|
20230908,143800,20590712950,3560,3560,3565,3555,9071
|
|
20230908,143700,20558434630,3560,3565,3565,3560,5478
|
|
20230908,143600,20538931240,3570,3560,3570,3555,2309
|
|
20230908,143500,20530709530,3565,3570,3580,3565,1733
|
|
20230908,143400,20524524815,3555,3560,3605,3555,21293
|
|
20230908,143300,20448208665,3555,3550,3555,3550,2156
|
|
20230908,143200,20440545370,3550,3550,3550,3545,2594
|
|
20230908,143100,20431336675,3550,3550,3550,3545,2807
|
|
20230908,143000,20421376565,3545,3545,3550,3545,7612
|
|
20230908,142900,20394391570,3545,3550,3555,3545,7048
|
|
20230908,142800,20369399615,3550,3550,3555,3550,5215
|
|
20230908,142700,20350886350,3550,3550,3555,3550,2350
|
|
20230908,142600,20342543840,3550,3555,3555,3550,10267
|
|
20230908,142500,20306079595,3565,3570,3570,3560,7869
|
|
20230908,142400,20278046835,3570,3575,3575,3565,999
|
|
20230908,142300,20274480250,3570,3570,3575,3565,2478
|
|
20230908,142200,20265634215,3565,3560,3580,3560,2796
|
|
20230908,142100,20255653900,3560,3555,3565,3555,1309
|
|
20230908,142000,20250994945,3555,3560,3560,3555,806
|
|
20230908,141900,20248129240,3560,3560,3560,3555,3696
|
|
20230908,141800,20234985585,3555,3565,3565,3555,4178
|
|
20230908,141700,20220102655,3565,3570,3575,3565,4520
|
|
20230908,141600,20203963240,3570,3560,3570,3555,2743
|
|
20230908,141500,20194193235,3560,3555,3565,3555,4506
|
|
20230908,141400,20178172130,3555,3565,3570,3555,4489
|
|
20230908,141300,20162185255,3565,3565,3565,3565,2824
|
|
20230908,141200,20152117695,3565,3560,3565,3555,10793
|
|
20230908,141100,20113662955,3560,3570,3570,3555,3147
|
|
20230908,141000,20102463215,3560,3555,3565,3555,2132
|
|
20230908,140900,20094869135,3555,3550,3560,3550,2478
|
|
20230908,140800,20086049490,3550,3550,3560,3540,2254
|
|
20230908,140700,20078054130,3540,3540,3555,3540,3395
|
|
20230908,140600,20066018610,3540,3555,3555,3540,16177
|
|
20230908,140500,20008658410,3555,3560,3560,3555,5275
|
|
20230908,140400,19989889900,3560,3560,3560,3550,4631
|
|
20230908,140300,19973439600,3555,3550,3575,3550,14507
|
|
20230908,140200,19921892845,3560,3570,3575,3545,35148
|
|
20230908,140100,19796908040,3570,3595,3600,3560,25911
|
|
20230908,140000,19704101705,3600,3600,3610,3595,4775
|
|
20230908,135900,19686908450,3610,3615,3615,3610,29477
|
|
20230908,135800,19580490540,3610,3610,3610,3590,11022
|
|
20230908,135700,19540774455,3610,3605,3620,3595,10125
|
|
20230908,135600,19504275485,3610,3610,3640,3610,17078
|
|
20230908,135500,19442349050,3615,3565,3615,3565,17120
|
|
20230908,135400,19380953420,3565,3590,3590,3565,33043
|
|
20230908,135300,19262862230,3590,3590,3595,3580,15081
|
|
20230908,135200,19208767110,3595,3585,3595,3575,16814
|
|
20230908,135100,19148561680,3585,3600,3605,3570,29873
|
|
20230908,135000,19041450740,3605,3630,3630,3590,72738
|
|
20230908,134900,18778899625,3630,3655,3655,3630,41581
|
|
20230908,134800,18627432880,3650,3670,3675,3650,56797
|
|
20230908,134700,18419525985,3660,3645,3685,3630,78686
|
|
20230908,134600,18130965940,3645,3635,3665,3615,43947
|
|
20230908,134500,17970809760,3635,3670,3675,3610,62877
|
|
20230908,134400,17741166835,3675,3650,3690,3635,192544
|
|
20230908,134300,17034238035,3655,3590,3655,3590,171600
|
|
20230908,134200,16411356460,3595,3610,3610,3595,18202
|
|
20230908,134100,16345757840,3605,3610,3615,3600,34797
|
|
20230908,134000,16220214300,3610,3580,3610,3580,30160
|
|
20230908,133900,16111653485,3585,3585,3595,3580,8853
|
|
20230908,133800,16079881360,3585,3565,3585,3565,7541
|
|
20230908,133700,16052947815,3565,3570,3575,3565,8448
|
|
20230908,133600,16022815855,3570,3570,3575,3570,8313
|
|
20230908,133500,15993138185,3570,3565,3585,3565,6253
|
|
20230908,133400,15970761505,3560,3570,3570,3560,3183
|
|
20230908,133300,15959420845,3565,3580,3580,3565,5085
|
|
20230908,133200,15941253765,3580,3550,3600,3545,25734
|
|
20230908,133100,15849180875,3550,3550,3550,3550,291
|
|
20230908,133000,15848147825,3550,3545,3550,3545,896
|
|
20230908,132900,15844971480,3550,3550,3550,3540,2487
|
|
20230908,132800,15836158500,3550,3545,3550,3545,1221
|
|
20230908,132700,15831826270,3550,3550,3550,3545,2592
|
|
20230908,132600,15822624850,3545,3545,3550,3540,2540
|
|
20230908,132500,15813622510,3545,3535,3545,3535,2016
|
|
20230908,132400,15806481120,3535,3540,3540,3535,237
|
|
20230908,132300,15805642400,3540,3540,3540,3540,385
|
|
20230908,132200,15804279500,3540,3540,3545,3530,2342
|
|
20230908,132100,15796000030,3540,3540,3540,3540,600
|
|
20230908,132000,15793876030,3540,3545,3545,3540,870
|
|
20230908,131900,15790795775,3540,3535,3540,3525,14425
|
|
20230908,131800,15739896275,3535,3535,3545,3535,4535
|
|
20230908,131700,15723863650,3535,3540,3545,3530,2958
|
|
20230908,131600,15713405465,3540,3530,3540,3530,1975
|
|
20230908,131500,15706432020,3525,3525,3530,3525,1846
|
|
20230908,131400,15699924800,3525,3530,3530,3520,6093
|
|
20230908,131300,15678449850,3525,3530,3530,3525,3630
|
|
20230908,131200,15665650585,3530,3530,3535,3530,7763
|
|
20230908,131100,15638246720,3530,3535,3540,3530,3255
|
|
20230908,131000,15626741425,3535,3540,3540,3535,142
|
|
20230908,130900,15626239250,3540,3545,3545,3535,1285
|
|
20230908,130800,15621696730,3535,3545,3545,3535,2705
|
|
20230908,130700,15612129360,3550,3545,3550,3535,3708
|
|
20230908,130600,15599016745,3550,3545,3550,3535,5111
|
|
20230908,130500,15580908265,3545,3550,3550,3540,290
|
|
20230908,130400,15579881445,3550,3540,3555,3540,1022
|
|
20230908,130300,15576253415,3555,3545,3555,3535,2163
|
|
20230908,130200,15568598000,3545,3530,3570,3530,6019
|
|
20230908,130100,15547216585,3530,3535,3535,3530,4068
|
|
20230908,130000,15532853220,3535,3535,3535,3530,1344
|
|
20230908,125900,15528107180,3535,3535,3535,3535,2329
|
|
20230908,125800,15519874165,3535,3540,3540,3535,8828
|
|
20230908,125700,15488664465,3535,3540,3540,3535,3040
|
|
20230908,125600,15477904645,3535,3540,3540,3535,5010
|
|
20230908,125500,15460190430,3545,3550,3550,3540,4102
|
|
20230908,125400,15445655240,3550,3555,3555,3550,1687
|
|
20230908,125300,15439665150,3565,3565,3565,3550,1335
|
|
20230908,125200,15434913015,3565,3550,3565,3550,358
|
|
20230908,125100,15433642070,3565,3555,3565,3550,3135
|
|
20230908,125000,15422478985,3555,3550,3555,3540,1067
|
|
20230908,124900,15418691230,3540,3540,3540,3540,2457
|
|
20230908,124800,15409993450,3550,3530,3550,3530,10376
|
|
20230908,124700,15373351075,3535,3535,3535,3530,5540
|
|
20230908,124600,15353771680,3535,3545,3550,3535,18455
|
|
20230908,124500,15288456885,3545,3550,3550,3540,7915
|
|
20230908,124400,15260393255,3550,3550,3550,3550,3127
|
|
20230908,124300,15249292405,3555,3560,3560,3550,8244
|
|
20230908,124200,15219962065,3560,3555,3560,3555,8434
|
|
20230908,124100,15189951805,3555,3555,3560,3550,5683
|
|
20230908,124000,15169758885,3555,3560,3560,3555,2497
|
|
20230908,123900,15160873490,3550,3560,3560,3550,1122
|
|
20230908,123800,15156882500,3560,3545,3560,3545,13335
|
|
20230908,123700,15109495740,3550,3560,3560,3550,15958
|
|
20230908,123600,15052785215,3555,3565,3570,3555,4670
|
|
20230908,123500,15036152870,3565,3575,3575,3560,6174
|
|
20230908,123400,15014151645,3575,3570,3585,3565,1530
|
|
20230908,123300,15008686640,3565,3560,3565,3560,2018
|
|
20230908,123200,15001494335,3560,3560,3565,3560,2202
|
|
20230908,123100,14993653415,3560,3555,3565,3555,4653
|
|
20230908,123000,14977088170,3555,3560,3560,3555,177
|
|
20230908,122900,14976458865,3555,3555,3555,3550,4902
|
|
20230908,122800,14959036300,3555,3560,3565,3550,8594
|
|
20230908,122700,14928481855,3565,3555,3565,3555,2220
|
|
20230908,122600,14920579505,3555,3560,3565,3555,2854
|
|
20230908,122500,14910422050,3560,3560,3565,3560,2673
|
|
20230908,122400,14900906160,3560,3570,3570,3560,8227
|
|
20230908,122300,14871607415,3570,3565,3570,3560,3908
|
|
20230908,122200,14857669720,3560,3595,3595,3560,20427
|
|
20230908,122100,14784714720,3585,3605,3605,3585,8796
|
|
20230908,122000,14753107700,3605,3595,3605,3590,14604
|
|
20230908,121900,14700538320,3600,3590,3615,3565,24672
|
|
20230908,121800,14612134545,3590,3630,3640,3590,39829
|
|
20230908,121700,14467837995,3640,3600,3640,3595,72067
|
|
20230908,121600,14207754230,3600,3590,3600,3590,21671
|
|
20230908,121500,14129816650,3590,3585,3595,3585,21388
|
|
20230908,121400,14053048115,3585,3560,3585,3560,28819
|
|
20230908,121300,13950075045,3560,3560,3560,3555,602
|
|
20230908,121200,13947933160,3560,3560,3560,3560,4207
|
|
20230908,121100,13932956240,3560,3565,3565,3560,4897
|
|
20230908,121000,13915505525,3565,3560,3565,3560,3635
|
|
20230908,120900,13902551940,3560,3560,3560,3555,1444
|
|
20230908,120800,13897414190,3560,3555,3560,3555,2588
|
|
20230908,120700,13888203820,3560,3545,3560,3545,1906
|
|
20230908,120600,13881430330,3545,3545,3545,3540,1168
|
|
20230908,120500,13877294165,3545,3555,3555,3545,3954
|
|
20230908,120400,13863276590,3555,3555,3555,3550,376
|
|
20230908,120300,13861940155,3555,3550,3555,3550,1592
|
|
20230908,120200,13856288300,3550,3555,3555,3550,1996
|
|
20230908,120100,13849200855,3555,3545,3555,3545,991
|
|
20230908,120000,13845684770,3550,3550,3555,3545,3825
|
|
20230908,115900,13832123510,3555,3550,3560,3545,3256
|
|
20230908,115800,13820569135,3560,3550,3560,3550,1015
|
|
20230908,115700,13816963380,3550,3555,3555,3550,1047
|
|
20230908,115600,13813243460,3560,3550,3560,3550,1389
|
|
20230908,115500,13808311490,3550,3545,3550,3540,568
|
|
20230908,115400,13806298120,3540,3540,3545,3540,2279
|
|
20230908,115300,13798227480,3540,3560,3560,3540,20267
|
|
20230908,115200,13726309965,3555,3555,3560,3555,6181
|
|
20230908,115100,13704332835,3555,3560,3560,3555,58
|
|
20230908,115000,13704126395,3560,3555,3560,3555,4796
|
|
20230908,114900,13687076260,3555,3560,3565,3555,1749
|
|
20230908,114800,13680849665,3560,3560,3560,3560,6052
|
|
20230908,114700,13659304545,3565,3565,3565,3560,921
|
|
20230908,114600,13656025680,3565,3565,3565,3565,552
|
|
20230908,114500,13654057800,3560,3565,3570,3560,5177
|
|
20230908,114400,13635602200,3570,3570,3570,3570,595
|
|
20230908,114300,13633478050,3570,3570,3575,3565,1914
|
|
20230908,114200,13626650975,3575,3565,3575,3565,803
|
|
20230908,114100,13623786780,3565,3565,3575,3565,3034
|
|
20230908,114000,13612952550,3565,3575,3575,3565,4042
|
|
20230908,113900,13598513035,3575,3575,3580,3570,2554
|
|
20230908,113800,13589383860,3575,3570,3575,3570,518
|
|
20230908,113700,13587532215,3575,3575,3575,3570,2970
|
|
20230908,113600,13576921275,3575,3575,3580,3570,5955
|
|
20230908,113500,13555633680,3580,3575,3580,3570,4543
|
|
20230908,113400,13539392305,3575,3570,3575,3570,6445
|
|
20230908,113300,13516382690,3565,3570,3570,3560,3085
|
|
20230908,113200,13505376285,3560,3565,3570,3560,1475
|
|
20230908,113100,13500118590,3565,3565,3565,3565,1835
|
|
20230908,113000,13493576815,3565,3565,3570,3565,3964
|
|
20230908,112900,13479426400,3570,3565,3570,3565,8430
|
|
20230908,112800,13449333025,3570,3565,3570,3560,3921
|
|
20230908,112700,13435348435,3565,3560,3565,3560,2298
|
|
20230908,112600,13427166805,3560,3560,3565,3560,8817
|
|
20230908,112500,13395775785,3555,3550,3560,3550,1072
|
|
20230908,112400,13391963685,3550,3555,3555,3550,366
|
|
20230908,112300,13390664380,3555,3555,3555,3555,1387
|
|
20230908,112200,13385733595,3555,3555,3555,3555,2692
|
|
20230908,112100,13376163535,3555,3555,3555,3550,5801
|
|
20230908,112000,13355546530,3555,3560,3560,3555,2850
|
|
20230908,111900,13345402745,3560,3560,3560,3555,1860
|
|
20230908,111800,13338787410,3560,3560,3560,3555,1015
|
|
20230908,111700,13335175040,3560,3565,3565,3560,5337
|
|
20230908,111600,13316173210,3565,3565,3565,3560,4100
|
|
20230908,111500,13301568120,3565,3565,3565,3560,478
|
|
20230908,111400,13299864550,3565,3565,3565,3560,1871
|
|
20230908,111300,13293197390,3565,3565,3565,3560,1770
|
|
20230908,111200,13286891845,3565,3555,3565,3550,3805
|
|
20230908,111100,13273360800,3555,3550,3555,3550,2676
|
|
20230908,111000,13263858450,3550,3550,3550,3545,2762
|
|
20230908,110900,13254054605,3550,3550,3555,3550,2539
|
|
20230908,110800,13245040640,3550,3560,3560,3550,5915
|
|
20230908,110700,13224027545,3560,3555,3560,3555,1563
|
|
20230908,110600,13218469810,3560,3565,3570,3555,3616
|
|
20230908,110500,13205592405,3565,3565,3565,3560,3262
|
|
20230908,110400,13193964375,3560,3570,3570,3560,5798
|
|
20230908,110300,13173321350,3570,3565,3570,3565,2180
|
|
20230908,110200,13165545205,3565,3570,3570,3565,444
|
|
20230908,110100,13163961205,3570,3565,3570,3565,3433
|
|
20230908,110000,13151712180,3570,3570,3575,3570,2054
|
|
20230908,105900,13144379250,3570,3575,3575,3570,2176
|
|
20230908,105800,13136610880,3575,3570,3575,3570,3677
|
|
20230908,105700,13123483955,3570,3570,3575,3570,710
|
|
20230908,105600,13120949205,3570,3575,3575,3570,1026
|
|
20230908,105500,13117286255,3570,3575,3580,3570,6992
|
|
20230908,105400,13092290035,3560,3565,3575,3560,5176
|
|
20230908,105300,13073825520,3560,3550,3560,3550,1460
|
|
20230908,105200,13068636410,3550,3560,3560,3545,7101
|
|
20230908,105100,13043427725,3560,3560,3560,3560,455
|
|
20230908,105000,13041807925,3560,3560,3565,3560,630
|
|
20230908,104900,13039565120,3560,3570,3580,3560,18913
|
|
20230908,104800,12972044575,3570,3575,3580,3570,2387
|
|
20230908,104700,12963510345,3580,3580,3580,3575,722
|
|
20230908,104600,12960927315,3575,3580,3580,3570,3054
|
|
20230908,104500,12950008790,3575,3550,3585,3545,16090
|
|
20230908,104400,12892568250,3550,3550,3555,3550,2857
|
|
20230908,104300,12882425680,3555,3560,3560,3555,2831
|
|
20230908,104200,12872360865,3560,3560,3560,3560,3579
|
|
20230908,104100,12859619625,3560,3565,3565,3560,2057
|
|
20230908,104000,12852296000,3565,3565,3565,3560,814
|
|
20230908,103900,12849395100,3560,3570,3570,3560,2627
|
|
20230908,103800,12840036080,3565,3565,3570,3565,2043
|
|
20230908,103700,12832746895,3565,3565,3570,3560,2900
|
|
20230908,103600,12822419630,3570,3580,3580,3555,9030
|
|
20230908,103500,12790222390,3580,3575,3580,3570,4126
|
|
20230908,103400,12775460995,3575,3575,3580,3570,2058
|
|
20230908,103300,12768102930,3580,3560,3580,3560,4960
|
|
20230908,103200,12750401415,3560,3555,3560,3555,3256
|
|
20230908,103100,12738820110,3555,3565,3565,3555,3206
|
|
20230908,103000,12727406115,3565,3570,3570,3560,5967
|
|
20230908,102900,12706138815,3565,3575,3575,3565,2141
|
|
20230908,102800,12698503540,3575,3575,3580,3575,3500
|
|
20230908,102700,12685989535,3580,3580,3580,3575,4756
|
|
20230908,102600,12668970415,3580,3580,3585,3575,1918
|
|
20230908,102500,12662104045,3580,3585,3590,3575,3795
|
|
20230908,102400,12648506090,3585,3570,3585,3565,14781
|
|
20230908,102300,12595646500,3570,3580,3580,3570,5455
|
|
20230908,102200,12576150105,3580,3580,3585,3575,8159
|
|
20230908,102100,12546954580,3580,3575,3590,3565,16191
|
|
20230908,102000,12488995210,3575,3555,3580,3555,7482
|
|
20230908,101900,12462317045,3560,3555,3560,3555,8599
|
|
20230908,101800,12431704820,3555,3545,3560,3545,2904
|
|
20230908,101700,12421374065,3555,3545,3555,3540,7982
|
|
20230908,101600,12393058260,3545,3550,3555,3545,7972
|
|
20230908,101500,12364763810,3555,3570,3570,3555,7557
|
|
20230908,101400,12337866385,3570,3570,3570,3560,5402
|
|
20230908,101300,12318604715,3565,3575,3580,3565,11394
|
|
20230908,101200,12277895445,3575,3560,3580,3560,14817
|
|
20230908,101100,12225074230,3560,3560,3560,3555,3356
|
|
20230908,101000,12213127270,3555,3550,3560,3545,26797
|
|
20230908,100900,12117814010,3550,3545,3550,3545,3937
|
|
20230908,100800,12103845595,3545,3550,3550,3545,6442
|
|
20230908,100700,12080995765,3550,3540,3550,3540,9580
|
|
20230908,100600,12047054055,3540,3535,3540,3535,1522
|
|
20230908,100500,12041672655,3535,3545,3545,3535,4614
|
|
20230908,100400,12025356130,3545,3540,3545,3540,4700
|
|
20230908,100300,12008712175,3540,3530,3540,3530,2897
|
|
20230908,100200,11998467440,3525,3540,3540,3525,16853
|
|
20230908,100100,11938883505,3530,3535,3535,3530,12562
|
|
20230908,100000,11894498390,3535,3555,3555,3530,11727
|
|
20230908,095900,11853004390,3555,3540,3555,3535,10806
|
|
20230908,095800,11814681630,3535,3525,3540,3525,12732
|
|
20230908,095700,11769721495,3525,3525,3530,3525,2896
|
|
20230908,095600,11759507710,3525,3515,3530,3515,6670
|
|
20230908,095500,11736020235,3510,3515,3520,3510,13182
|
|
20230908,095400,11689731735,3515,3515,3520,3515,10649
|
|
20230908,095300,11652281510,3515,3515,3520,3510,11663
|
|
20230908,095200,11611310945,3510,3510,3525,3510,7654
|
|
20230908,095100,11584404805,3510,3520,3530,3510,18978
|
|
20230908,095000,11517679545,3520,3520,3530,3520,13754
|
|
20230908,094900,11469246365,3520,3525,3530,3520,29756
|
|
20230908,094800,11364390440,3525,3525,3530,3520,12489
|
|
20230908,094700,11320397915,3525,3530,3530,3525,14223
|
|
20230908,094600,11270241015,3530,3550,3550,3530,8947
|
|
20230908,094500,11238632595,3540,3550,3550,3540,9047
|
|
20230908,094400,11206576540,3550,3550,3555,3540,11765
|
|
20230908,094300,11164863940,3550,3540,3550,3540,3677
|
|
20230908,094200,11151832025,3550,3535,3550,3525,11372
|
|
20230908,094100,11111655105,3535,3560,3560,3530,14894
|
|
20230908,094000,11058842295,3560,3560,3570,3555,10715
|
|
20230908,093900,11020677825,3560,3530,3565,3525,13405
|
|
20230908,093800,10973105455,3525,3530,3535,3520,31422
|
|
20230908,093700,10862334230,3530,3560,3565,3530,32316
|
|
20230908,093600,10747796085,3560,3570,3575,3560,25531
|
|
20230908,093500,10656779810,3575,3585,3590,3575,10611
|
|
20230908,093400,10618803925,3585,3580,3590,3570,17646
|
|
20230908,093300,10555658920,3585,3595,3605,3580,50694
|
|
20230908,093200,10373563605,3590,3585,3595,3580,18308
|
|
20230908,093100,10307826945,3580,3565,3585,3565,11730
|
|
20230908,093000,10265870005,3575,3570,3575,3560,16112
|
|
20230908,092900,10208404710,3570,3570,3575,3570,12995
|
|
20230908,092800,10162005790,3570,3565,3570,3560,13648
|
|
20230908,092700,10113329635,3565,3575,3575,3560,14345
|
|
20230908,092600,10062171995,3570,3585,3595,3565,23356
|
|
20230908,092500,9978634955,3585,3590,3600,3585,22279
|
|
20230908,092400,9898653520,3590,3600,3610,3585,18312
|
|
20230908,092300,9832775785,3605,3585,3610,3585,42698
|
|
20230908,092200,9679121765,3585,3580,3590,3575,15909
|
|
20230908,092100,9622158715,3580,3575,3580,3560,29260
|
|
20230908,092000,9517697640,3575,3570,3580,3565,28994
|
|
20230908,091900,9414109915,3570,3585,3585,3555,87108
|
|
20230908,091800,9103553045,3580,3610,3610,3580,96765
|
|
20230908,091700,8755772480,3610,3635,3635,3605,33098
|
|
20230908,091600,8635909045,3635,3625,3635,3620,31454
|
|
20230908,091500,8521818965,3625,3600,3625,3595,43420
|
|
20230908,091400,8365200130,3600,3620,3625,3600,99209
|
|
20230908,091300,8007235285,3615,3640,3645,3615,73383
|
|
20230908,091200,7740846860,3640,3635,3650,3630,41723
|
|
20230908,091100,7588894830,3630,3650,3660,3630,46674
|
|
20230908,091000,7418769340,3660,3660,3675,3645,56328
|
|
20230908,090900,7212724885,3660,3665,3685,3655,64460
|
|
20230908,090800,6976031230,3660,3630,3670,3615,87861
|
|
20230908,090700,6656209985,3620,3655,3660,3615,101759
|
|
20230908,090600,6285851085,3660,3705,3710,3655,115784
|
|
20230908,090500,5859837380,3690,3705,3715,3680,134409
|
|
20230908,090400,5362762720,3705,3715,3720,3665,213596
|
|
20230908,090300,4574156605,3715,3765,3770,3700,330657
|
|
20230908,090200,3339357860,3770,3775,3795,3725,885186
|
|
20230908,090100,0,3430,3430,3430,3430,0
|
|
20230908,090000,0,3430,3430,3430,3430,0
|