642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193900,38455977005,3535,3535,3535,3535,46853
|
|
20230906,193800,38455977005,3535,3535,3535,3535,0
|
|
20230906,193700,38455977005,3535,3535,3535,3535,0
|
|
20230906,193600,38455977005,3535,3535,3535,3535,0
|
|
20230906,193500,38455977005,3535,3535,3535,3535,0
|
|
20230906,193400,38455977005,3535,3535,3535,3535,0
|
|
20230906,193300,38455977005,3535,3535,3535,3535,0
|
|
20230906,193200,38455977005,3535,3535,3535,3535,0
|
|
20230906,193100,38455977005,3535,3535,3535,3535,0
|
|
20230906,193000,38455977005,3535,3535,3535,3535,0
|
|
20230906,192900,38455977005,3535,3535,3535,3535,0
|
|
20230906,192800,38455977005,3535,3535,3535,3535,0
|
|
20230906,192700,38455977005,3535,3535,3535,3535,0
|
|
20230906,192600,38455977005,3535,3535,3535,3535,0
|
|
20230906,192500,38455977005,3535,3535,3535,3535,0
|
|
20230906,192400,38455977005,3535,3535,3535,3535,0
|
|
20230906,192300,38455977005,3535,3535,3535,3535,0
|
|
20230906,192200,38455977005,3535,3535,3535,3535,0
|
|
20230906,192100,38455977005,3535,3535,3535,3535,0
|
|
20230906,192000,38455977005,3535,3535,3535,3535,0
|
|
20230906,191900,38455977005,3535,3535,3535,3535,0
|
|
20230906,191800,38455977005,3535,3535,3535,3535,0
|
|
20230906,191700,38455977005,3535,3535,3535,3535,0
|
|
20230906,191600,38455977005,3535,3535,3535,3535,0
|
|
20230906,191500,38455977005,3535,3535,3535,3535,0
|
|
20230906,191400,38455977005,3535,3535,3535,3535,0
|
|
20230906,191300,38455977005,3535,3535,3535,3535,0
|
|
20230906,191200,38455977005,3535,3535,3535,3535,0
|
|
20230906,191100,38455977005,3535,3535,3535,3535,0
|
|
20230906,191000,38455977005,3535,3535,3535,3535,0
|
|
20230906,190900,38455977005,3535,3535,3535,3535,46853
|
|
20230906,190800,38455977005,3535,3535,3535,3535,0
|
|
20230906,190700,38455977005,3535,3535,3535,3535,0
|
|
20230906,190600,38455977005,3535,3535,3535,3535,0
|
|
20230906,190500,38455977005,3535,3535,3535,3535,0
|
|
20230906,190400,38455977005,3535,3535,3535,3535,0
|
|
20230906,190300,38455977005,3535,3535,3535,3535,0
|
|
20230906,190200,38455977005,3535,3535,3535,3535,0
|
|
20230906,190100,38455977005,3535,3535,3535,3535,0
|
|
20230906,190000,38455977005,3535,3535,3535,3535,0
|
|
20230906,185900,38455977005,3535,3535,3535,3535,0
|
|
20230906,185800,38455977005,3535,3535,3535,3535,0
|
|
20230906,185700,38455977005,3535,3535,3535,3535,0
|
|
20230906,185600,38455977005,3535,3535,3535,3535,0
|
|
20230906,185500,38455977005,3535,3535,3535,3535,0
|
|
20230906,185400,38455977005,3535,3535,3535,3535,0
|
|
20230906,185300,38455977005,3535,3535,3535,3535,0
|
|
20230906,185200,38455977005,3535,3535,3535,3535,0
|
|
20230906,185100,38455977005,3535,3535,3535,3535,0
|
|
20230906,185000,38455977005,3535,3535,3535,3535,0
|
|
20230906,184900,38455977005,3535,3535,3535,3535,0
|
|
20230906,184800,38455977005,3535,3535,3535,3535,0
|
|
20230906,184700,38455977005,3535,3535,3535,3535,0
|
|
20230906,184600,38455977005,3535,3535,3535,3535,0
|
|
20230906,184500,38455977005,3535,3535,3535,3535,0
|
|
20230906,184400,38455977005,3535,3535,3535,3535,0
|
|
20230906,184300,38455977005,3535,3535,3535,3535,0
|
|
20230906,184200,38455977005,3535,3535,3535,3535,0
|
|
20230906,184100,38455977005,3535,3535,3535,3535,0
|
|
20230906,184000,38455977005,3535,3535,3535,3535,0
|
|
20230906,183900,38455977005,3535,3535,3535,3535,46853
|
|
20230906,183800,38455977005,3535,3535,3535,3535,0
|
|
20230906,183700,38455977005,3535,3535,3535,3535,0
|
|
20230906,183600,38455977005,3535,3535,3535,3535,0
|
|
20230906,183500,38455977005,3535,3535,3535,3535,0
|
|
20230906,183400,38455977005,3535,3535,3535,3535,0
|
|
20230906,183300,38455977005,3535,3535,3535,3535,0
|
|
20230906,183200,38455977005,3535,3535,3535,3535,0
|
|
20230906,183100,38455977005,3535,3535,3535,3535,0
|
|
20230906,183000,38455977005,3535,3535,3535,3535,0
|
|
20230906,182900,38455977005,3535,3535,3535,3535,0
|
|
20230906,182800,38455977005,3535,3535,3535,3535,0
|
|
20230906,182700,38455977005,3535,3535,3535,3535,0
|
|
20230906,182600,38455977005,3535,3535,3535,3535,0
|
|
20230906,182500,38455977005,3535,3535,3535,3535,0
|
|
20230906,182400,38455977005,3535,3535,3535,3535,0
|
|
20230906,182300,38455977005,3535,3535,3535,3535,0
|
|
20230906,182200,38455977005,3535,3535,3535,3535,0
|
|
20230906,182100,38455977005,3535,3535,3535,3535,0
|
|
20230906,182000,38455977005,3535,3535,3535,3535,0
|
|
20230906,181900,38455977005,3535,3535,3535,3535,0
|
|
20230906,181800,38455977005,3535,3535,3535,3535,0
|
|
20230906,181700,38455977005,3535,3535,3535,3535,0
|
|
20230906,181600,38455977005,3535,3535,3535,3535,0
|
|
20230906,181500,38455977005,3535,3535,3535,3535,0
|
|
20230906,181400,38455977005,3535,3535,3535,3535,0
|
|
20230906,181300,38455977005,3535,3535,3535,3535,0
|
|
20230906,181200,38455977005,3535,3535,3535,3535,0
|
|
20230906,181100,38455977005,3535,3535,3535,3535,0
|
|
20230906,181000,38455977005,3535,3535,3535,3535,0
|
|
20230906,180900,38455977005,3535,3535,3535,3535,46853
|
|
20230906,180800,38455977005,3535,3535,3535,3535,0
|
|
20230906,180700,38455977005,3535,3535,3535,3535,0
|
|
20230906,180600,38455977005,3535,3535,3535,3535,0
|
|
20230906,180500,38455977005,3535,3535,3535,3535,0
|
|
20230906,180400,38455977005,3535,3535,3535,3535,0
|
|
20230906,180300,38455977005,3535,3535,3535,3535,0
|
|
20230906,180200,38455977005,3535,3535,3535,3535,0
|
|
20230906,180100,38455977005,3535,3535,3535,3535,0
|
|
20230906,180000,38455977005,3535,3535,3535,3535,0
|
|
20230906,175900,38455977005,3535,3535,3535,3535,0
|
|
20230906,175800,38455977005,3535,3535,3535,3535,0
|
|
20230906,175700,38455977005,3535,3535,3535,3535,0
|
|
20230906,175600,38455977005,3535,3535,3535,3535,0
|
|
20230906,175500,38455977005,3535,3535,3535,3535,0
|
|
20230906,175400,38455977005,3535,3535,3535,3535,0
|
|
20230906,175300,38455977005,3535,3535,3535,3535,0
|
|
20230906,175200,38455977005,3535,3535,3535,3535,0
|
|
20230906,175100,38455977005,3535,3535,3535,3535,0
|
|
20230906,175000,38455977005,3535,3535,3535,3535,0
|
|
20230906,174900,38455977005,3535,3535,3535,3535,0
|
|
20230906,174800,38455977005,3535,3535,3535,3535,0
|
|
20230906,174700,38455977005,3535,3535,3535,3535,0
|
|
20230906,174600,38455977005,3535,3535,3535,3535,0
|
|
20230906,174500,38455977005,3535,3535,3535,3535,0
|
|
20230906,174400,38455977005,3535,3535,3535,3535,0
|
|
20230906,174300,38455977005,3535,3535,3535,3535,0
|
|
20230906,174200,38455977005,3535,3535,3535,3535,0
|
|
20230906,174100,38455977005,3535,3535,3535,3535,0
|
|
20230906,174000,38455977005,3535,3535,3535,3535,0
|
|
20230906,173900,38455977005,3535,3535,3535,3535,46853
|
|
20230906,173800,38455977005,3535,3535,3535,3535,0
|
|
20230906,173700,38455977005,3535,3535,3535,3535,0
|
|
20230906,173600,38455977005,3535,3535,3535,3535,0
|
|
20230906,173500,38455977005,3535,3535,3535,3535,0
|
|
20230906,173400,38455977005,3535,3535,3535,3535,0
|
|
20230906,173300,38455977005,3535,3535,3535,3535,0
|
|
20230906,173200,38455977005,3535,3535,3535,3535,0
|
|
20230906,173100,38455977005,3535,3535,3535,3535,0
|
|
20230906,173000,38455977005,3535,3535,3535,3535,0
|
|
20230906,172900,38455977005,3535,3535,3535,3535,0
|
|
20230906,172800,38455977005,3535,3535,3535,3535,0
|
|
20230906,172700,38455977005,3535,3535,3535,3535,0
|
|
20230906,172600,38455977005,3535,3535,3535,3535,0
|
|
20230906,172500,38455977005,3535,3535,3535,3535,0
|
|
20230906,172400,38455977005,3535,3535,3535,3535,0
|
|
20230906,172300,38455977005,3535,3535,3535,3535,0
|
|
20230906,172200,38455977005,3535,3535,3535,3535,0
|
|
20230906,172100,38455977005,3535,3535,3535,3535,0
|
|
20230906,172000,38455977005,3535,3535,3535,3535,0
|
|
20230906,171900,38455977005,3535,3535,3535,3535,0
|
|
20230906,171800,38455977005,3535,3535,3535,3535,0
|
|
20230906,171700,38455977005,3535,3535,3535,3535,0
|
|
20230906,171600,38455977005,3535,3535,3535,3535,0
|
|
20230906,171500,38455977005,3535,3535,3535,3535,0
|
|
20230906,171400,38455977005,3535,3535,3535,3535,0
|
|
20230906,171300,38455977005,3535,3535,3535,3535,0
|
|
20230906,171200,38455977005,3535,3535,3535,3535,0
|
|
20230906,171100,38455977005,3535,3535,3535,3535,0
|
|
20230906,171000,38455977005,3535,3535,3535,3535,0
|
|
20230906,170900,38455977005,3535,3535,3535,3535,46853
|
|
20230906,170800,38455977005,3535,3535,3535,3535,0
|
|
20230906,170700,38455977005,3535,3535,3535,3535,0
|
|
20230906,170600,38455977005,3535,3535,3535,3535,0
|
|
20230906,170500,38455977005,3535,3535,3535,3535,0
|
|
20230906,170400,38455977005,3535,3535,3535,3535,0
|
|
20230906,170300,38455977005,3535,3535,3535,3535,0
|
|
20230906,170200,38455977005,3535,3535,3535,3535,0
|
|
20230906,170100,38455977005,3535,3535,3535,3535,0
|
|
20230906,170000,38455977005,3535,3535,3535,3535,0
|
|
20230906,165900,38455977005,3535,3535,3535,3535,0
|
|
20230906,165800,38455977005,3535,3535,3535,3535,0
|
|
20230906,165700,38455977005,3535,3535,3535,3535,0
|
|
20230906,165600,38455977005,3535,3535,3535,3535,0
|
|
20230906,165500,38455977005,3535,3535,3535,3535,0
|
|
20230906,165400,38455977005,3535,3535,3535,3535,0
|
|
20230906,165300,38455977005,3535,3535,3535,3535,0
|
|
20230906,165200,38455977005,3535,3535,3535,3535,0
|
|
20230906,165100,38455977005,3535,3535,3535,3535,0
|
|
20230906,165000,38455977005,3535,3535,3535,3535,0
|
|
20230906,164900,38455977005,3535,3535,3535,3535,0
|
|
20230906,164800,38455977005,3535,3535,3535,3535,0
|
|
20230906,164700,38455977005,3535,3535,3535,3535,0
|
|
20230906,164600,38455977005,3535,3535,3535,3535,0
|
|
20230906,164500,38455977005,3535,3535,3535,3535,0
|
|
20230906,164400,38455977005,3535,3535,3535,3535,0
|
|
20230906,164300,38455977005,3535,3535,3535,3535,0
|
|
20230906,164200,38455977005,3535,3535,3535,3535,0
|
|
20230906,164100,38455977005,3535,3535,3535,3535,0
|
|
20230906,164000,38455977005,3535,3535,3535,3535,0
|
|
20230906,163900,38455977005,3535,3535,3535,3535,46853
|
|
20230906,163800,38455977005,3535,3535,3535,3535,0
|
|
20230906,163700,38455977005,3535,3535,3535,3535,0
|
|
20230906,163600,38455977005,3535,3535,3535,3535,0
|
|
20230906,163500,38455977005,3535,3535,3535,3535,0
|
|
20230906,163400,38455977005,3535,3535,3535,3535,0
|
|
20230906,163300,38455977005,3535,3535,3535,3535,0
|
|
20230906,163200,38455977005,3535,3535,3535,3535,0
|
|
20230906,163100,38455977005,3535,3535,3535,3535,0
|
|
20230906,163000,38455977005,3535,3535,3535,3535,0
|
|
20230906,162900,38455977005,3535,3535,3535,3535,0
|
|
20230906,162800,38455977005,3535,3535,3535,3535,0
|
|
20230906,162700,38455977005,3535,3535,3535,3535,0
|
|
20230906,162600,38455977005,3535,3535,3535,3535,0
|
|
20230906,162500,38455977005,3535,3535,3535,3535,0
|
|
20230906,162400,38455977005,3535,3535,3535,3535,0
|
|
20230906,162300,38455977005,3535,3535,3535,3535,0
|
|
20230906,162200,38455977005,3535,3535,3535,3535,0
|
|
20230906,162100,38455977005,3535,3535,3535,3535,0
|
|
20230906,162000,38455977005,3535,3535,3535,3535,0
|
|
20230906,161900,38455977005,3535,3535,3535,3535,0
|
|
20230906,161800,38455977005,3535,3535,3535,3535,0
|
|
20230906,161700,38455977005,3535,3535,3535,3535,0
|
|
20230906,161600,38455977005,3535,3535,3535,3535,0
|
|
20230906,161500,38455977005,3535,3535,3535,3535,0
|
|
20230906,161400,38455977005,3535,3535,3535,3535,0
|
|
20230906,161300,38455977005,3535,3535,3535,3535,0
|
|
20230906,161200,38455977005,3535,3535,3535,3535,0
|
|
20230906,161100,38455977005,3535,3535,3535,3535,0
|
|
20230906,161000,38455977005,3535,3535,3535,3535,0
|
|
20230906,160900,38455977005,3535,3535,3535,3535,46853
|
|
20230906,160800,38455977005,3535,3535,3535,3535,0
|
|
20230906,160700,38455977005,3535,3535,3535,3535,0
|
|
20230906,160600,38455977005,3535,3535,3535,3535,0
|
|
20230906,160500,38455977005,3535,3535,3535,3535,0
|
|
20230906,160400,38455977005,3535,3535,3535,3535,0
|
|
20230906,160300,38455977005,3535,3535,3535,3535,0
|
|
20230906,160200,38455977005,3535,3535,3535,3535,0
|
|
20230906,160100,38455977005,3535,3535,3535,3535,0
|
|
20230906,160000,38455977005,3535,3535,3535,3535,0
|
|
20230906,155900,38455977005,3535,3535,3535,3535,0
|
|
20230906,155800,38455977005,3535,3535,3535,3535,0
|
|
20230906,155700,38455977005,3535,3535,3535,3535,0
|
|
20230906,155600,38455977005,3535,3535,3535,3535,0
|
|
20230906,155500,38455977005,3535,3535,3535,3535,0
|
|
20230906,155400,38455977005,3535,3535,3535,3535,0
|
|
20230906,155300,38455977005,3535,3535,3535,3535,0
|
|
20230906,155200,38455977005,3535,3535,3535,3535,0
|
|
20230906,155100,38455977005,3535,3535,3535,3535,0
|
|
20230906,155000,38455977005,3535,3535,3535,3535,0
|
|
20230906,154900,38455977005,3535,3535,3535,3535,0
|
|
20230906,154800,38455977005,3535,3535,3535,3535,0
|
|
20230906,154700,38455977005,3535,3535,3535,3535,0
|
|
20230906,154600,38455977005,3535,3535,3535,3535,0
|
|
20230906,154500,38455977005,3535,3535,3535,3535,0
|
|
20230906,154400,38455977005,3535,3535,3535,3535,0
|
|
20230906,154300,38455977005,3535,3535,3535,3535,0
|
|
20230906,154200,38455977005,3535,3535,3535,3535,0
|
|
20230906,154100,38455977005,3535,3535,3535,3535,0
|
|
20230906,154000,38455977005,3535,3535,3535,3535,0
|
|
20230906,153900,38455977005,3535,3535,3535,3535,46853
|
|
20230906,153800,38455977005,3535,3535,3535,3535,0
|
|
20230906,153700,38455977005,3535,3535,3535,3535,0
|
|
20230906,153600,38455977005,3535,3535,3535,3535,0
|
|
20230906,153500,38455977005,3535,3535,3535,3535,0
|
|
20230906,153400,38455977005,3535,3535,3535,3535,0
|
|
20230906,153300,38455977005,3535,3535,3535,3535,0
|
|
20230906,153200,38455977005,3535,3535,3535,3535,0
|
|
20230906,153100,38455977005,3535,3535,3535,3535,0
|
|
20230906,153000,38455977005,3535,3535,3535,3535,46853
|
|
20230906,152900,38290351650,3565,3565,3565,3565,0
|
|
20230906,152800,38290351650,3565,3565,3565,3565,0
|
|
20230906,152700,38290351650,3565,3565,3565,3565,0
|
|
20230906,152600,38290351650,3565,3565,3565,3565,0
|
|
20230906,152500,38290351650,3565,3565,3565,3565,0
|
|
20230906,152400,38290351650,3565,3565,3565,3565,0
|
|
20230906,152300,38290351650,3565,3565,3565,3565,0
|
|
20230906,152200,38290351650,3565,3565,3565,3565,0
|
|
20230906,152100,38290351650,3565,3565,3565,3565,0
|
|
20230906,152000,38290351650,3565,3565,3565,3565,0
|
|
20230906,151900,38290351650,3565,3555,3570,3550,14954
|
|
20230906,151800,38237144995,3550,3550,3555,3545,3093
|
|
20230906,151700,38226164290,3550,3550,3550,3545,3612
|
|
20230906,151600,38213344555,3550,3545,3550,3545,3118
|
|
20230906,151500,38202286830,3550,3550,3555,3550,5478
|
|
20230906,151400,38182837040,3545,3560,3560,3545,2752
|
|
20230906,151300,38173063030,3560,3550,3560,3545,6116
|
|
20230906,151200,38151330360,3550,3550,3550,3540,726
|
|
20230906,151100,38148755550,3550,3545,3550,3540,3486
|
|
20230906,151000,38136403000,3545,3540,3550,3535,3521
|
|
20230906,150900,38123922280,3540,3555,3555,3535,7850
|
|
20230906,150800,38096086610,3555,3545,3555,3545,2841
|
|
20230906,150700,38086002675,3545,3555,3555,3545,4236
|
|
20230906,150600,38070975595,3555,3545,3560,3540,9620
|
|
20230906,150500,38036796250,3545,3545,3560,3540,6299
|
|
20230906,150400,38014446790,3545,3535,3545,3535,4495
|
|
20230906,150300,37998539560,3540,3545,3545,3530,6255
|
|
20230906,150200,37976404675,3545,3535,3545,3535,1960
|
|
20230906,150100,37969467225,3535,3535,3550,3530,12297
|
|
20230906,150000,37925965875,3535,3520,3535,3515,7775
|
|
20230906,145900,37898573380,3515,3500,3515,3485,13667
|
|
20230906,145800,37850736875,3495,3535,3535,3495,31172
|
|
20230906,145700,37741360180,3535,3565,3570,3525,26777
|
|
20230906,145600,37646464035,3570,3580,3585,3570,31923
|
|
20230906,145500,37532303120,3585,3580,3590,3580,10463
|
|
20230906,145400,37494801305,3585,3600,3605,3580,21009
|
|
20230906,145300,37419379485,3600,3600,3625,3600,6219
|
|
20230906,145200,37396954980,3615,3615,3625,3600,15330
|
|
20230906,145100,37341638580,3615,3645,3645,3615,9381
|
|
20230906,145000,37307577600,3645,3655,3655,3645,2672
|
|
20230906,144900,37297836760,3655,3665,3670,3645,2281
|
|
20230906,144800,37289490120,3665,3630,3670,3630,9696
|
|
20230906,144700,37254156265,3635,3620,3635,3615,12832
|
|
20230906,144600,37207678505,3620,3620,3635,3600,18101
|
|
20230906,144500,37142331015,3620,3625,3630,3610,18787
|
|
20230906,144400,37074389705,3625,3635,3640,3620,10038
|
|
20230906,144300,37037959320,3640,3645,3665,3635,6762
|
|
20230906,144200,37013290565,3650,3665,3665,3620,32309
|
|
20230906,144100,36895736320,3665,3685,3685,3655,22146
|
|
20230906,144000,36814495975,3685,3700,3705,3680,11507
|
|
20230906,143900,36772019725,3700,3700,3700,3695,6725
|
|
20230906,143800,36747138630,3700,3705,3710,3695,5755
|
|
20230906,143700,36725846765,3705,3705,3715,3695,4861
|
|
20230906,143600,36707837490,3705,3705,3705,3700,3023
|
|
20230906,143500,36696648215,3700,3715,3715,3695,16050
|
|
20230906,143400,36637222810,3710,3730,3730,3710,13014
|
|
20230906,143300,36588836295,3725,3710,3735,3710,3530
|
|
20230906,143200,36575693165,3710,3730,3735,3700,32768
|
|
20230906,143100,36454114960,3735,3740,3745,3735,6050
|
|
20230906,143000,36431495400,3740,3740,3750,3735,14261
|
|
20230906,142900,36378148675,3740,3775,3775,3740,25765
|
|
20230906,142800,36281384920,3775,3780,3780,3770,8893
|
|
20230906,142700,36247816135,3780,3800,3800,3780,2940
|
|
20230906,142600,36236697540,3785,3795,3800,3785,5517
|
|
20230906,142500,36215773580,3790,3800,3800,3790,3947
|
|
20230906,142400,36200811870,3790,3795,3800,3790,6763
|
|
20230906,142300,36175149490,3800,3805,3810,3795,10126
|
|
20230906,142200,36136653765,3805,3815,3815,3805,2817
|
|
20230906,142100,36125920760,3815,3810,3815,3805,3673
|
|
20230906,142000,36111928085,3810,3820,3825,3810,12934
|
|
20230906,141900,36062583025,3815,3815,3830,3810,12766
|
|
20230906,141800,36013828315,3830,3825,3835,3815,12489
|
|
20230906,141700,35966026245,3825,3815,3825,3810,2128
|
|
20230906,141600,35957891625,3810,3810,3815,3810,2339
|
|
20230906,141500,35948970825,3815,3810,3815,3805,3804
|
|
20230906,141400,35934464730,3805,3800,3810,3800,2324
|
|
20230906,141300,35925625380,3800,3800,3805,3795,9343
|
|
20230906,141200,35890147850,3800,3800,3810,3800,2600
|
|
20230906,141100,35880267395,3800,3810,3810,3795,4512
|
|
20230906,141000,35863121460,3810,3800,3815,3800,1750
|
|
20230906,140900,35856465665,3800,3805,3825,3800,4266
|
|
20230906,140800,35840229060,3805,3800,3825,3800,3816
|
|
20230906,140700,35825634640,3800,3805,3815,3795,3070
|
|
20230906,140600,35813973725,3805,3815,3825,3805,2442
|
|
20230906,140500,35804660325,3830,3835,3840,3810,13272
|
|
20230906,140400,35753860075,3830,3840,3845,3830,13917
|
|
20230906,140300,35700458040,3840,3815,3840,3815,18974
|
|
20230906,140200,35627725550,3820,3820,3825,3815,12519
|
|
20230906,140100,35579921320,3815,3820,3820,3805,3855
|
|
20230906,140000,35565233075,3810,3810,3820,3795,5465
|
|
20230906,135900,35544384805,3795,3800,3810,3790,11444
|
|
20230906,135800,35500896630,3805,3805,3810,3805,677
|
|
20230906,135700,35498320595,3800,3795,3800,3785,8749
|
|
20230906,135600,35465115105,3795,3790,3800,3785,230
|
|
20230906,135500,35464242980,3790,3795,3795,3785,6419
|
|
20230906,135400,35439908840,3795,3795,3795,3795,507
|
|
20230906,135300,35437984775,3790,3820,3820,3790,15442
|
|
20230906,135200,35379214310,3820,3825,3825,3820,5439
|
|
20230906,135100,35358435990,3820,3830,3840,3820,5244
|
|
20230906,135000,35338374200,3835,3830,3850,3825,26206
|
|
20230906,134900,35237780095,3825,3815,3830,3815,10697
|
|
20230906,134800,35196865515,3820,3810,3820,3810,2242
|
|
20230906,134700,35188309740,3815,3815,3820,3800,4629
|
|
20230906,134600,35170672395,3810,3805,3820,3805,7774
|
|
20230906,134500,35140998845,3810,3795,3810,3785,14560
|
|
20230906,134400,35085794375,3795,3795,3800,3795,1953
|
|
20230906,134300,35078381155,3795,3790,3800,3785,2573
|
|
20230906,134200,35068633070,3790,3810,3810,3790,6391
|
|
20230906,134100,35044393225,3810,3800,3810,3800,2534
|
|
20230906,134000,35034758795,3795,3795,3800,3795,1736
|
|
20230906,133900,35028170505,3795,3785,3800,3785,1315
|
|
20230906,133800,35023179325,3785,3770,3785,3770,2238
|
|
20230906,133700,35014734195,3770,3775,3785,3770,7695
|
|
20230906,133600,34985707470,3775,3780,3785,3775,7429
|
|
20230906,133500,34957637330,3780,3785,3790,3780,8326
|
|
20230906,133400,34926143580,3785,3785,3800,3785,2823
|
|
20230906,133300,34915449330,3785,3795,3795,3785,11089
|
|
20230906,133200,34873415425,3795,3795,3795,3790,2778
|
|
20230906,133100,34862874900,3790,3795,3795,3790,2293
|
|
20230906,133000,34854175395,3795,3790,3800,3790,2984
|
|
20230906,132900,34842852340,3795,3795,3800,3795,4438
|
|
20230906,132800,34826007995,3795,3825,3825,3790,16202
|
|
20230906,132700,34764350820,3825,3830,3840,3825,4877
|
|
20230906,132600,34745670340,3830,3840,3845,3825,13809
|
|
20230906,132500,34692711205,3835,3825,3845,3825,14295
|
|
20230906,132400,34637845170,3830,3795,3830,3790,5163
|
|
20230906,132300,34618152445,3795,3800,3800,3795,3771
|
|
20230906,132200,34603835395,3800,3805,3805,3795,9151
|
|
20230906,132100,34569067930,3805,3820,3820,3805,7313
|
|
20230906,132000,34541241890,3820,3815,3820,3805,4771
|
|
20230906,131900,34523058680,3815,3830,3830,3815,3381
|
|
20230906,131800,34510145090,3820,3840,3840,3820,3247
|
|
20230906,131700,34497706950,3840,3820,3840,3820,3177
|
|
20230906,131600,34485543225,3820,3810,3820,3810,3903
|
|
20230906,131500,34470654295,3810,3810,3815,3810,3823
|
|
20230906,131400,34456088310,3810,3820,3820,3810,4168
|
|
20230906,131300,34440191860,3820,3825,3825,3810,9011
|
|
20230906,131200,34405796620,3825,3820,3825,3810,7440
|
|
20230906,131100,34377410410,3825,3840,3840,3810,13715
|
|
20230906,131000,34324909000,3840,3855,3860,3835,20572
|
|
20230906,130900,34245712370,3860,3825,3860,3825,26816
|
|
20230906,130800,34142634085,3830,3815,3830,3810,6917
|
|
20230906,130700,34116187735,3810,3805,3820,3805,5593
|
|
20230906,130600,34094879860,3810,3790,3810,3785,6085
|
|
20230906,130500,34071791655,3790,3800,3800,3785,7439
|
|
20230906,130400,34043571070,3800,3795,3805,3795,1865
|
|
20230906,130300,34036490005,3795,3790,3800,3790,929
|
|
20230906,130200,34032968950,3790,3795,3810,3790,4068
|
|
20230906,130100,34017534980,3795,3810,3810,3795,4402
|
|
20230906,130000,34000829360,3795,3810,3810,3790,9336
|
|
20230906,125900,33965330545,3810,3805,3810,3805,5410
|
|
20230906,125800,33944745280,3805,3820,3820,3805,262
|
|
20230906,125700,33943748170,3805,3820,3830,3805,19217
|
|
20230906,125600,33870321535,3825,3815,3830,3810,7591
|
|
20230906,125500,33841300095,3810,3800,3825,3800,10888
|
|
20230906,125400,33799787305,3805,3790,3805,3775,3164
|
|
20230906,125300,33787768015,3775,3780,3790,3775,9856
|
|
20230906,125200,33750510575,3785,3780,3785,3780,4563
|
|
20230906,125100,33733261915,3780,3790,3795,3780,3395
|
|
20230906,125000,33720413040,3785,3780,3785,3775,8269
|
|
20230906,124900,33689155475,3780,3790,3795,3780,12550
|
|
20230906,124800,33641644540,3790,3795,3800,3790,5080
|
|
20230906,124700,33622376845,3795,3795,3800,3790,2494
|
|
20230906,124600,33612911920,3795,3810,3810,3790,10234
|
|
20230906,124500,33574070530,3800,3830,3835,3800,8869
|
|
20230906,124400,33540242980,3835,3840,3845,3825,17097
|
|
20230906,124300,33474651500,3840,3805,3840,3805,21385
|
|
20230906,124200,33392920770,3810,3800,3810,3780,5398
|
|
20230906,124100,33372424560,3780,3815,3815,3775,8934
|
|
20230906,124000,33338576430,3805,3815,3815,3805,2403
|
|
20230906,123900,33329424045,3815,3805,3815,3805,3909
|
|
20230906,123800,33314537855,3805,3810,3810,3800,899
|
|
20230906,123700,33311116515,3810,3795,3810,3790,5402
|
|
20230906,123600,33290604810,3795,3770,3800,3765,13974
|
|
20230906,123500,33237882650,3775,3795,3795,3765,16440
|
|
20230906,123400,33175775915,3790,3810,3810,3790,8406
|
|
20230906,123300,33143823215,3810,3825,3825,3805,5508
|
|
20230906,123200,33122822350,3825,3830,3830,3820,9192
|
|
20230906,123100,33087669920,3830,3845,3845,3820,28338
|
|
20230906,123000,32979272835,3840,3845,3860,3840,11978
|
|
20230906,122900,32933162890,3850,3850,3855,3835,11927
|
|
20230906,122800,32887311095,3845,3825,3850,3825,14917
|
|
20230906,122700,32830056560,3840,3815,3845,3800,8471
|
|
20230906,122600,32797696430,3815,3805,3815,3790,10315
|
|
20230906,122500,32758490600,3810,3800,3810,3800,7161
|
|
20230906,122400,32731257870,3800,3800,3800,3790,18321
|
|
20230906,122300,32661750180,3800,3805,3815,3800,9855
|
|
20230906,122200,32624256415,3805,3800,3815,3800,19881
|
|
20230906,122100,32548631180,3800,3785,3815,3760,22863
|
|
20230906,122000,32462079010,3765,3860,3875,3750,72186
|
|
20230906,121900,32186804130,3865,3880,3885,3855,36230
|
|
20230906,121800,32046636740,3885,3895,3895,3850,45045
|
|
20230906,121700,31871951480,3895,3895,3940,3885,118770
|
|
20230906,121600,31407215305,3895,3845,3900,3835,45923
|
|
20230906,121500,31229202365,3835,3805,3850,3795,13183
|
|
20230906,121400,31178775705,3800,3830,3830,3785,24188
|
|
20230906,121300,31086638320,3825,3855,3880,3800,41919
|
|
20230906,121200,30925908670,3860,3850,3880,3850,38322
|
|
20230906,121100,30777836255,3850,3835,3855,3785,42832
|
|
20230906,121000,30614388555,3835,3890,3930,3835,142992
|
|
20230906,120900,30059278375,3890,3865,3905,3825,124406
|
|
20230906,120800,29576705590,3875,3775,3900,3770,180987
|
|
20230906,120700,28882714770,3775,3770,3780,3740,37679
|
|
20230906,120600,28740533120,3775,3720,3780,3720,67313
|
|
20230906,120500,28487505850,3720,3710,3720,3710,638
|
|
20230906,120400,28485134300,3720,3695,3720,3695,3178
|
|
20230906,120300,28473375235,3695,3700,3700,3690,310
|
|
20230906,120200,28472230125,3690,3695,3700,3690,3208
|
|
20230906,120100,28460381010,3695,3695,3700,3695,694
|
|
20230906,120000,28457816115,3695,3695,3700,3690,3502
|
|
20230906,115900,28444878010,3695,3695,3695,3690,9200
|
|
20230906,115800,28410923645,3695,3695,3700,3695,2010
|
|
20230906,115700,28403489930,3700,3700,3700,3695,978
|
|
20230906,115600,28399874770,3700,3700,3700,3695,4970
|
|
20230906,115500,28381494295,3700,3700,3700,3695,1279
|
|
20230906,115400,28376767130,3695,3700,3700,3695,1268
|
|
20230906,115300,28372078800,3700,3695,3700,3695,180
|
|
20230906,115200,28371413665,3695,3695,3700,3695,2206
|
|
20230906,115100,28363261565,3695,3695,3700,3695,1604
|
|
20230906,115000,28357334775,3695,3695,3695,3690,6247
|
|
20230906,114900,28334266295,3695,3705,3705,3695,5695
|
|
20230906,114800,28313194610,3705,3705,3705,3700,4367
|
|
20230906,114700,28297028125,3705,3720,3720,3705,3761
|
|
20230906,114600,28283082200,3720,3715,3720,3705,5528
|
|
20230906,114500,28262578270,3715,3725,3730,3715,663
|
|
20230906,114400,28260111230,3725,3725,3730,3725,726
|
|
20230906,114300,28257406325,3725,3730,3730,3725,1823
|
|
20230906,114200,28250615590,3725,3725,3725,3725,734
|
|
20230906,114100,28247881440,3725,3730,3730,3725,2501
|
|
20230906,114000,28238557715,3730,3735,3735,3730,523
|
|
20230906,113900,28236606415,3735,3725,3735,3725,1575
|
|
20230906,113800,28230735455,3725,3745,3750,3725,7043
|
|
20230906,113700,28204399605,3745,3750,3750,3745,10071
|
|
20230906,113600,28166644110,3750,3750,3750,3735,18641
|
|
20230906,113500,28096822500,3745,3735,3750,3735,17640
|
|
20230906,113400,28030688655,3745,3725,3745,3720,3869
|
|
20230906,113300,28016226805,3715,3715,3725,3715,2289
|
|
20230906,113200,28007719145,3715,3715,3720,3715,1113
|
|
20230906,113100,28003584150,3715,3720,3720,3715,1126
|
|
20230906,113000,27999400705,3715,3710,3715,3710,1865
|
|
20230906,112900,27992475145,3715,3715,3715,3710,1778
|
|
20230906,112800,27985874125,3715,3715,3720,3710,2520
|
|
20230906,112700,27976518390,3715,3710,3715,3710,682
|
|
20230906,112600,27973988120,3710,3710,3710,3710,1154
|
|
20230906,112500,27969706780,3705,3715,3715,3705,1718
|
|
20230906,112400,27963331620,3715,3710,3715,3710,618
|
|
20230906,112300,27961037555,3715,3700,3715,3700,523
|
|
20230906,112200,27959099365,3710,3710,3715,3700,4190
|
|
20230906,112100,27943562825,3700,3695,3710,3695,3063
|
|
20230906,112000,27932236000,3695,3690,3700,3690,1026
|
|
20230906,111900,27928444925,3690,3695,3700,3690,8209
|
|
20230906,111800,27898138460,3695,3710,3710,3695,7752
|
|
20230906,111700,27869435400,3710,3730,3730,3695,10538
|
|
20230906,111600,27830297300,3730,3735,3740,3730,5241
|
|
20230906,111500,27810724540,3735,3740,3740,3735,2647
|
|
20230906,111400,27800834795,3735,3740,3745,3735,3284
|
|
20230906,111300,27788546795,3740,3740,3750,3730,15685
|
|
20230906,111200,27729858480,3750,3735,3755,3730,14860
|
|
20230906,111100,27674176235,3730,3730,3740,3730,1364
|
|
20230906,111000,27669082790,3740,3720,3750,3720,6715
|
|
20230906,110900,27643991655,3735,3735,3745,3715,7927
|
|
20230906,110800,27614406805,3725,3700,3745,3695,18819
|
|
20230906,110700,27544650060,3700,3700,3705,3700,3062
|
|
20230906,110600,27533320425,3700,3705,3710,3700,1580
|
|
20230906,110500,27527472170,3700,3715,3715,3700,5933
|
|
20230906,110400,27505470210,3710,3710,3715,3705,1648
|
|
20230906,110300,27499356995,3710,3720,3720,3700,5144
|
|
20230906,110200,27480282805,3720,3730,3730,3715,2773
|
|
20230906,110100,27469958910,3730,3740,3745,3730,12843
|
|
20230906,110000,27421955820,3740,3750,3750,3740,2802
|
|
20230906,105900,27411471465,3750,3740,3750,3740,3297
|
|
20230906,105800,27399113770,3740,3750,3750,3740,4344
|
|
20230906,105700,27382843280,3750,3745,3750,3740,7294
|
|
20230906,105600,27355519145,3750,3750,3760,3745,15334
|
|
20230906,105500,27297979260,3745,3765,3765,3740,12146
|
|
20230906,105400,27252403375,3765,3735,3770,3730,47437
|
|
20230906,105300,27074251775,3730,3690,3735,3690,10985
|
|
20230906,105200,27033413035,3705,3685,3705,3680,11905
|
|
20230906,105100,26989509325,3685,3685,3690,3680,5081
|
|
20230906,105000,26970785910,3690,3690,3695,3685,4258
|
|
20230906,104900,26955075720,3690,3685,3700,3685,4901
|
|
20230906,104800,26936978570,3680,3690,3695,3680,7696
|
|
20230906,104700,26908613465,3690,3690,3695,3690,425
|
|
20230906,104600,26907044430,3690,3690,3695,3690,4515
|
|
20230906,104500,26890383940,3690,3695,3700,3690,6446
|
|
20230906,104400,26866570775,3690,3700,3710,3690,22668
|
|
20230906,104300,26782664505,3705,3690,3705,3685,18962
|
|
20230906,104200,26712643770,3685,3665,3690,3665,12477
|
|
20230906,104100,26666761440,3665,3665,3670,3665,7653
|
|
20230906,104000,26638712435,3665,3675,3675,3665,8686
|
|
20230906,103900,26606832585,3675,3665,3675,3665,4920
|
|
20230906,103800,26588762045,3665,3675,3675,3665,10018
|
|
20230906,103700,26552031090,3670,3670,3675,3670,4791
|
|
20230906,103600,26534448065,3670,3665,3675,3665,9946
|
|
20230906,103500,26497986380,3665,3675,3680,3665,8885
|
|
20230906,103400,26465359630,3680,3675,3680,3670,5995
|
|
20230906,103300,26443343730,3670,3670,3685,3665,15487
|
|
20230906,103200,26386498655,3675,3705,3705,3675,18318
|
|
20230906,103100,26318872555,3710,3700,3710,3700,12464
|
|
20230906,103000,26272746125,3705,3675,3705,3675,13226
|
|
20230906,102900,26223913700,3675,3670,3685,3665,22091
|
|
20230906,102800,26142821575,3670,3705,3705,3670,48164
|
|
20230906,102700,25965018775,3705,3730,3730,3705,14572
|
|
20230906,102600,25910883200,3720,3750,3750,3720,23662
|
|
20230906,102500,25822355410,3750,3760,3760,3750,12018
|
|
20230906,102400,25777187670,3760,3755,3765,3755,3283
|
|
20230906,102300,25764853805,3755,3760,3765,3755,5084
|
|
20230906,102200,25745725420,3770,3755,3770,3755,2429
|
|
20230906,102100,25736594700,3760,3750,3770,3750,8075
|
|
20230906,102000,25706196730,3755,3750,3760,3750,9475
|
|
20230906,101900,25670659515,3750,3765,3770,3750,7307
|
|
20230906,101800,25643200880,3770,3775,3775,3765,5318
|
|
20230906,101700,25623159105,3775,3765,3775,3765,5623
|
|
20230906,101600,25601966240,3760,3755,3765,3755,8627
|
|
20230906,101500,25569536075,3755,3750,3760,3750,2878
|
|
20230906,101400,25558726920,3750,3750,3755,3750,5477
|
|
20230906,101300,25538176335,3750,3750,3760,3750,4031
|
|
20230906,101200,25523049015,3750,3760,3760,3750,18047
|
|
20230906,101100,25455288530,3755,3775,3780,3755,15627
|
|
20230906,101000,25396401855,3775,3785,3785,3775,11830
|
|
20230906,100900,25351695720,3780,3780,3785,3780,1983
|
|
20230906,100800,25344192645,3780,3780,3785,3780,7853
|
|
20230906,100700,25314500465,3785,3785,3785,3770,9693
|
|
20230906,100600,25277881230,3780,3780,3790,3770,10332
|
|
20230906,100500,25238781580,3780,3765,3780,3760,10445
|
|
20230906,100400,25199362655,3760,3760,3770,3755,3243
|
|
20230906,100300,25187166165,3765,3745,3770,3745,18870
|
|
20230906,100200,25116288040,3740,3735,3745,3725,4098
|
|
20230906,100100,25100975820,3730,3725,3735,3705,30362
|
|
20230906,100000,24988272795,3725,3755,3760,3725,44438
|
|
20230906,095900,24821772300,3760,3770,3770,3755,28098
|
|
20230906,095800,24716076935,3775,3775,3780,3770,12680
|
|
20230906,095700,24668230330,3775,3805,3805,3775,9954
|
|
20230906,095600,24630549935,3795,3800,3810,3790,3634
|
|
20230906,095500,24616750550,3800,3805,3820,3800,9033
|
|
20230906,095400,24582357620,3805,3790,3830,3790,37588
|
|
20230906,095300,24439361900,3790,3790,3790,3780,7150
|
|
20230906,095200,24412298930,3785,3785,3790,3780,6255
|
|
20230906,095100,24388627650,3780,3775,3790,3775,6235
|
|
20230906,095000,24365054805,3780,3775,3780,3770,8735
|
|
20230906,094900,24332104960,3775,3785,3785,3770,14291
|
|
20230906,094800,24278136985,3785,3785,3790,3775,8494
|
|
20230906,094700,24246016310,3775,3775,3790,3775,9741
|
|
20230906,094600,24209204020,3775,3795,3795,3770,11800
|
|
20230906,094500,24164675775,3775,3780,3820,3775,24451
|
|
20230906,094400,24072126850,3780,3800,3800,3775,12725
|
|
20230906,094300,24024016050,3800,3835,3840,3780,39418
|
|
20230906,094200,23873685720,3840,3860,3860,3835,36902
|
|
20230906,094100,23731681540,3860,3830,3860,3830,38230
|
|
20230906,094000,23584514625,3835,3830,3840,3820,26977
|
|
20230906,093900,23481171960,3825,3815,3830,3810,17656
|
|
20230906,093800,23413759815,3815,3795,3815,3780,11239
|
|
20230906,093700,23371053735,3790,3775,3795,3765,10070
|
|
20230906,093600,23333015030,3765,3775,3775,3760,24662
|
|
20230906,093500,23240191615,3775,3780,3780,3770,11960
|
|
20230906,093400,23195061515,3775,3770,3780,3755,38275
|
|
20230906,093300,23050904520,3770,3805,3805,3770,27807
|
|
20230906,093200,22945529105,3800,3820,3830,3800,18365
|
|
20230906,093100,22875582365,3830,3820,3850,3800,27341
|
|
20230906,093000,22771326770,3820,3820,3830,3795,39765
|
|
20230906,092900,22620053015,3820,3855,3860,3820,39807
|
|
20230906,092800,22467150980,3860,3875,3885,3850,78301
|
|
20230906,092700,22164339105,3880,3850,3885,3845,90845
|
|
20230906,092600,21812925655,3845,3835,3850,3830,55109
|
|
20230906,092500,21601169895,3835,3800,3840,3800,47913
|
|
20230906,092400,21417869720,3805,3770,3805,3770,21798
|
|
20230906,092300,21335371260,3785,3805,3810,3770,41334
|
|
20230906,092200,21178675235,3805,3840,3840,3800,47486
|
|
20230906,092100,20997514630,3840,3810,3840,3805,49959
|
|
20230906,092000,20806689640,3810,3815,3815,3790,49561
|
|
20230906,091900,20618211650,3815,3765,3815,3750,41056
|
|
20230906,091800,20462578660,3760,3775,3780,3750,35355
|
|
20230906,091700,20329261345,3780,3810,3830,3750,116303
|
|
20230906,091600,19888542930,3810,3780,3815,3780,81750
|
|
20230906,091500,19577904735,3785,3760,3785,3740,63356
|
|
20230906,091400,19339323730,3745,3710,3760,3705,78181
|
|
20230906,091300,19046708210,3705,3725,3735,3690,82000
|
|
20230906,091200,18742258200,3725,3665,3730,3660,106026
|
|
20230906,091100,18350016010,3670,3725,3725,3660,137773
|
|
20230906,091000,17840467135,3725,3785,3785,3690,204411
|
|
20230906,090900,17075642645,3785,3830,3835,3770,144666
|
|
20230906,090800,16526362560,3830,3885,3900,3805,135413
|
|
20230906,090700,16004456155,3890,3810,3890,3805,136393
|
|
20230906,090600,15478847225,3805,3775,3835,3760,142870
|
|
20230906,090500,14935127195,3780,3910,3925,3760,277818
|
|
20230906,090400,13866196390,3920,3890,3935,3865,214605
|
|
20230906,090300,13025868560,3880,4095,4105,3820,637573
|
|
20230906,090200,10487735275,4105,3935,4110,3910,674497
|
|
20230906,090100,7781088505,3935,3790,3960,3760,701837
|
|
20230906,090000,5056378160,3790,3750,3880,3740,1340974
|