642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193900,21709782380,5790,5790,5790,5790,70725
|
|
20230905,193800,21709782380,5790,5790,5790,5790,0
|
|
20230905,193700,21709782380,5790,5790,5790,5790,0
|
|
20230905,193600,21709782380,5790,5790,5790,5790,0
|
|
20230905,193500,21709782380,5790,5790,5790,5790,0
|
|
20230905,193400,21709782380,5790,5790,5790,5790,0
|
|
20230905,193300,21709782380,5790,5790,5790,5790,0
|
|
20230905,193200,21709782380,5790,5790,5790,5790,0
|
|
20230905,193100,21709782380,5790,5790,5790,5790,0
|
|
20230905,193000,21709782380,5790,5790,5790,5790,0
|
|
20230905,192900,21709782380,5790,5790,5790,5790,0
|
|
20230905,192800,21709782380,5790,5790,5790,5790,0
|
|
20230905,192700,21709782380,5790,5790,5790,5790,0
|
|
20230905,192600,21709782380,5790,5790,5790,5790,0
|
|
20230905,192500,21709782380,5790,5790,5790,5790,0
|
|
20230905,192400,21709782380,5790,5790,5790,5790,0
|
|
20230905,192300,21709782380,5790,5790,5790,5790,0
|
|
20230905,192200,21709782380,5790,5790,5790,5790,0
|
|
20230905,192100,21709782380,5790,5790,5790,5790,0
|
|
20230905,192000,21709782380,5790,5790,5790,5790,0
|
|
20230905,191900,21709782380,5790,5790,5790,5790,0
|
|
20230905,191800,21709782380,5790,5790,5790,5790,0
|
|
20230905,191700,21709782380,5790,5790,5790,5790,0
|
|
20230905,191600,21709782380,5790,5790,5790,5790,0
|
|
20230905,191500,21709782380,5790,5790,5790,5790,0
|
|
20230905,191400,21709782380,5790,5790,5790,5790,0
|
|
20230905,191300,21709782380,5790,5790,5790,5790,0
|
|
20230905,191200,21709782380,5790,5790,5790,5790,0
|
|
20230905,191100,21709782380,5790,5790,5790,5790,0
|
|
20230905,191000,21709782380,5790,5790,5790,5790,0
|
|
20230905,190900,21709782380,5790,5790,5790,5790,70725
|
|
20230905,190800,21709782380,5790,5790,5790,5790,0
|
|
20230905,190700,21709782380,5790,5790,5790,5790,0
|
|
20230905,190600,21709782380,5790,5790,5790,5790,0
|
|
20230905,190500,21709782380,5790,5790,5790,5790,0
|
|
20230905,190400,21709782380,5790,5790,5790,5790,0
|
|
20230905,190300,21709782380,5790,5790,5790,5790,0
|
|
20230905,190200,21709782380,5790,5790,5790,5790,0
|
|
20230905,190100,21709782380,5790,5790,5790,5790,0
|
|
20230905,190000,21709782380,5790,5790,5790,5790,0
|
|
20230905,185900,21709782380,5790,5790,5790,5790,0
|
|
20230905,185800,21709782380,5790,5790,5790,5790,0
|
|
20230905,185700,21709782380,5790,5790,5790,5790,0
|
|
20230905,185600,21709782380,5790,5790,5790,5790,0
|
|
20230905,185500,21709782380,5790,5790,5790,5790,0
|
|
20230905,185400,21709782380,5790,5790,5790,5790,0
|
|
20230905,185300,21709782380,5790,5790,5790,5790,0
|
|
20230905,185200,21709782380,5790,5790,5790,5790,0
|
|
20230905,185100,21709782380,5790,5790,5790,5790,0
|
|
20230905,185000,21709782380,5790,5790,5790,5790,0
|
|
20230905,184900,21709782380,5790,5790,5790,5790,0
|
|
20230905,184800,21709782380,5790,5790,5790,5790,0
|
|
20230905,184700,21709782380,5790,5790,5790,5790,0
|
|
20230905,184600,21709782380,5790,5790,5790,5790,0
|
|
20230905,184500,21709782380,5790,5790,5790,5790,0
|
|
20230905,184400,21709782380,5790,5790,5790,5790,0
|
|
20230905,184300,21709782380,5790,5790,5790,5790,0
|
|
20230905,184200,21709782380,5790,5790,5790,5790,0
|
|
20230905,184100,21709782380,5790,5790,5790,5790,0
|
|
20230905,184000,21709782380,5790,5790,5790,5790,0
|
|
20230905,183900,21709782380,5790,5790,5790,5790,70725
|
|
20230905,183800,21709782380,5790,5790,5790,5790,0
|
|
20230905,183700,21709782380,5790,5790,5790,5790,0
|
|
20230905,183600,21709782380,5790,5790,5790,5790,0
|
|
20230905,183500,21709782380,5790,5790,5790,5790,0
|
|
20230905,183400,21709782380,5790,5790,5790,5790,0
|
|
20230905,183300,21709782380,5790,5790,5790,5790,0
|
|
20230905,183200,21709782380,5790,5790,5790,5790,0
|
|
20230905,183100,21709782380,5790,5790,5790,5790,0
|
|
20230905,183000,21709782380,5790,5790,5790,5790,0
|
|
20230905,182900,21709782380,5790,5790,5790,5790,0
|
|
20230905,182800,21709782380,5790,5790,5790,5790,0
|
|
20230905,182700,21709782380,5790,5790,5790,5790,0
|
|
20230905,182600,21709782380,5790,5790,5790,5790,0
|
|
20230905,182500,21709782380,5790,5790,5790,5790,0
|
|
20230905,182400,21709782380,5790,5790,5790,5790,0
|
|
20230905,182300,21709782380,5790,5790,5790,5790,0
|
|
20230905,182200,21709782380,5790,5790,5790,5790,0
|
|
20230905,182100,21709782380,5790,5790,5790,5790,0
|
|
20230905,182000,21709782380,5790,5790,5790,5790,0
|
|
20230905,181900,21709782380,5790,5790,5790,5790,0
|
|
20230905,181800,21709782380,5790,5790,5790,5790,0
|
|
20230905,181700,21709782380,5790,5790,5790,5790,0
|
|
20230905,181600,21709782380,5790,5790,5790,5790,0
|
|
20230905,181500,21709782380,5790,5790,5790,5790,0
|
|
20230905,181400,21709782380,5790,5790,5790,5790,0
|
|
20230905,181300,21709782380,5790,5790,5790,5790,0
|
|
20230905,181200,21709782380,5790,5790,5790,5790,0
|
|
20230905,181100,21709782380,5790,5790,5790,5790,0
|
|
20230905,181000,21709782380,5790,5790,5790,5790,0
|
|
20230905,180900,21709782380,5790,5790,5790,5790,70725
|
|
20230905,180800,21709782380,5790,5790,5790,5790,0
|
|
20230905,180700,21709782380,5790,5790,5790,5790,0
|
|
20230905,180600,21709782380,5790,5790,5790,5790,0
|
|
20230905,180500,21709782380,5790,5790,5790,5790,0
|
|
20230905,180400,21709782380,5790,5790,5790,5790,0
|
|
20230905,180300,21709782380,5790,5790,5790,5790,0
|
|
20230905,180200,21709782380,5790,5790,5790,5790,0
|
|
20230905,180100,21709782380,5790,5790,5790,5790,0
|
|
20230905,180000,21709782380,5790,5790,5790,5790,0
|
|
20230905,175900,21709782380,5790,5790,5790,5790,0
|
|
20230905,175800,21709782380,5790,5790,5790,5790,0
|
|
20230905,175700,21709782380,5790,5790,5790,5790,0
|
|
20230905,175600,21709782380,5790,5790,5790,5790,0
|
|
20230905,175500,21709782380,5790,5790,5790,5790,0
|
|
20230905,175400,21709782380,5790,5790,5790,5790,0
|
|
20230905,175300,21709782380,5790,5790,5790,5790,0
|
|
20230905,175200,21709782380,5790,5790,5790,5790,0
|
|
20230905,175100,21709782380,5790,5790,5790,5790,0
|
|
20230905,175000,21709782380,5790,5790,5790,5790,0
|
|
20230905,174900,21709782380,5790,5790,5790,5790,0
|
|
20230905,174800,21709782380,5790,5790,5790,5790,0
|
|
20230905,174700,21709782380,5790,5790,5790,5790,0
|
|
20230905,174600,21709782380,5790,5790,5790,5790,0
|
|
20230905,174500,21709782380,5790,5790,5790,5790,0
|
|
20230905,174400,21709782380,5790,5790,5790,5790,0
|
|
20230905,174300,21709782380,5790,5790,5790,5790,0
|
|
20230905,174200,21709782380,5790,5790,5790,5790,0
|
|
20230905,174100,21709782380,5790,5790,5790,5790,0
|
|
20230905,174000,21709782380,5790,5790,5790,5790,0
|
|
20230905,173900,21709782380,5790,5790,5790,5790,70725
|
|
20230905,173800,21709782380,5790,5790,5790,5790,0
|
|
20230905,173700,21709782380,5790,5790,5790,5790,0
|
|
20230905,173600,21709782380,5790,5790,5790,5790,0
|
|
20230905,173500,21709782380,5790,5790,5790,5790,0
|
|
20230905,173400,21709782380,5790,5790,5790,5790,0
|
|
20230905,173300,21709782380,5790,5790,5790,5790,0
|
|
20230905,173200,21709782380,5790,5790,5790,5790,0
|
|
20230905,173100,21709782380,5790,5790,5790,5790,0
|
|
20230905,173000,21709782380,5790,5790,5790,5790,0
|
|
20230905,172900,21709782380,5790,5790,5790,5790,0
|
|
20230905,172800,21709782380,5790,5790,5790,5790,0
|
|
20230905,172700,21709782380,5790,5790,5790,5790,0
|
|
20230905,172600,21709782380,5790,5790,5790,5790,0
|
|
20230905,172500,21709782380,5790,5790,5790,5790,0
|
|
20230905,172400,21709782380,5790,5790,5790,5790,0
|
|
20230905,172300,21709782380,5790,5790,5790,5790,0
|
|
20230905,172200,21709782380,5790,5790,5790,5790,0
|
|
20230905,172100,21709782380,5790,5790,5790,5790,0
|
|
20230905,172000,21709782380,5790,5790,5790,5790,0
|
|
20230905,171900,21709782380,5790,5790,5790,5790,0
|
|
20230905,171800,21709782380,5790,5790,5790,5790,0
|
|
20230905,171700,21709782380,5790,5790,5790,5790,0
|
|
20230905,171600,21709782380,5790,5790,5790,5790,0
|
|
20230905,171500,21709782380,5790,5790,5790,5790,0
|
|
20230905,171400,21709782380,5790,5790,5790,5790,0
|
|
20230905,171300,21709782380,5790,5790,5790,5790,0
|
|
20230905,171200,21709782380,5790,5790,5790,5790,0
|
|
20230905,171100,21709782380,5790,5790,5790,5790,0
|
|
20230905,171000,21709782380,5790,5790,5790,5790,0
|
|
20230905,170900,21709782380,5790,5790,5790,5790,70725
|
|
20230905,170800,21709782380,5790,5790,5790,5790,0
|
|
20230905,170700,21709782380,5790,5790,5790,5790,0
|
|
20230905,170600,21709782380,5790,5790,5790,5790,0
|
|
20230905,170500,21709782380,5790,5790,5790,5790,0
|
|
20230905,170400,21709782380,5790,5790,5790,5790,0
|
|
20230905,170300,21709782380,5790,5790,5790,5790,0
|
|
20230905,170200,21709782380,5790,5790,5790,5790,0
|
|
20230905,170100,21709782380,5790,5790,5790,5790,0
|
|
20230905,170000,21709782380,5790,5790,5790,5790,0
|
|
20230905,165900,21709782380,5790,5790,5790,5790,0
|
|
20230905,165800,21709782380,5790,5790,5790,5790,0
|
|
20230905,165700,21709782380,5790,5790,5790,5790,0
|
|
20230905,165600,21709782380,5790,5790,5790,5790,0
|
|
20230905,165500,21709782380,5790,5790,5790,5790,0
|
|
20230905,165400,21709782380,5790,5790,5790,5790,0
|
|
20230905,165300,21709782380,5790,5790,5790,5790,0
|
|
20230905,165200,21709782380,5790,5790,5790,5790,0
|
|
20230905,165100,21709782380,5790,5790,5790,5790,0
|
|
20230905,165000,21709782380,5790,5790,5790,5790,0
|
|
20230905,164900,21709782380,5790,5790,5790,5790,0
|
|
20230905,164800,21709782380,5790,5790,5790,5790,0
|
|
20230905,164700,21709782380,5790,5790,5790,5790,0
|
|
20230905,164600,21709782380,5790,5790,5790,5790,0
|
|
20230905,164500,21709782380,5790,5790,5790,5790,0
|
|
20230905,164400,21709782380,5790,5790,5790,5790,0
|
|
20230905,164300,21709782380,5790,5790,5790,5790,0
|
|
20230905,164200,21709782380,5790,5790,5790,5790,0
|
|
20230905,164100,21709782380,5790,5790,5790,5790,0
|
|
20230905,164000,21709782380,5790,5790,5790,5790,0
|
|
20230905,163900,21709782380,5790,5790,5790,5790,70725
|
|
20230905,163800,21709782380,5790,5790,5790,5790,0
|
|
20230905,163700,21709782380,5790,5790,5790,5790,0
|
|
20230905,163600,21709782380,5790,5790,5790,5790,0
|
|
20230905,163500,21709782380,5790,5790,5790,5790,0
|
|
20230905,163400,21709782380,5790,5790,5790,5790,0
|
|
20230905,163300,21709782380,5790,5790,5790,5790,0
|
|
20230905,163200,21709782380,5790,5790,5790,5790,0
|
|
20230905,163100,21709782380,5790,5790,5790,5790,0
|
|
20230905,163000,21709782380,5790,5790,5790,5790,0
|
|
20230905,162900,21709782380,5790,5790,5790,5790,0
|
|
20230905,162800,21709782380,5790,5790,5790,5790,0
|
|
20230905,162700,21709782380,5790,5790,5790,5790,0
|
|
20230905,162600,21709782380,5790,5790,5790,5790,0
|
|
20230905,162500,21709782380,5790,5790,5790,5790,0
|
|
20230905,162400,21709782380,5790,5790,5790,5790,0
|
|
20230905,162300,21709782380,5790,5790,5790,5790,0
|
|
20230905,162200,21709782380,5790,5790,5790,5790,0
|
|
20230905,162100,21709782380,5790,5790,5790,5790,0
|
|
20230905,162000,21709782380,5790,5790,5790,5790,0
|
|
20230905,161900,21709782380,5790,5790,5790,5790,0
|
|
20230905,161800,21709782380,5790,5790,5790,5790,0
|
|
20230905,161700,21709782380,5790,5790,5790,5790,0
|
|
20230905,161600,21709782380,5790,5790,5790,5790,0
|
|
20230905,161500,21709782380,5790,5790,5790,5790,0
|
|
20230905,161400,21709782380,5790,5790,5790,5790,0
|
|
20230905,161300,21709782380,5790,5790,5790,5790,0
|
|
20230905,161200,21709782380,5790,5790,5790,5790,0
|
|
20230905,161100,21709782380,5790,5790,5790,5790,0
|
|
20230905,161000,21709782380,5790,5790,5790,5790,0
|
|
20230905,160900,21709782380,5790,5790,5790,5790,70725
|
|
20230905,160800,21709782380,5790,5790,5790,5790,0
|
|
20230905,160700,21709782380,5790,5790,5790,5790,0
|
|
20230905,160600,21709782380,5790,5790,5790,5790,0
|
|
20230905,160500,21709782380,5790,5790,5790,5790,0
|
|
20230905,160400,21709782380,5790,5790,5790,5790,0
|
|
20230905,160300,21709782380,5790,5790,5790,5790,0
|
|
20230905,160200,21709782380,5790,5790,5790,5790,0
|
|
20230905,160100,21709782380,5790,5790,5790,5790,0
|
|
20230905,160000,21709782380,5790,5790,5790,5790,0
|
|
20230905,155900,21709782380,5790,5790,5790,5790,0
|
|
20230905,155800,21709782380,5790,5790,5790,5790,0
|
|
20230905,155700,21709782380,5790,5790,5790,5790,0
|
|
20230905,155600,21709782380,5790,5790,5790,5790,0
|
|
20230905,155500,21709782380,5790,5790,5790,5790,0
|
|
20230905,155400,21709782380,5790,5790,5790,5790,0
|
|
20230905,155300,21709782380,5790,5790,5790,5790,0
|
|
20230905,155200,21709782380,5790,5790,5790,5790,0
|
|
20230905,155100,21709782380,5790,5790,5790,5790,0
|
|
20230905,155000,21709782380,5790,5790,5790,5790,0
|
|
20230905,154900,21709782380,5790,5790,5790,5790,0
|
|
20230905,154800,21709782380,5790,5790,5790,5790,0
|
|
20230905,154700,21709782380,5790,5790,5790,5790,0
|
|
20230905,154600,21709782380,5790,5790,5790,5790,0
|
|
20230905,154500,21709782380,5790,5790,5790,5790,0
|
|
20230905,154400,21709782380,5790,5790,5790,5790,0
|
|
20230905,154300,21709782380,5790,5790,5790,5790,0
|
|
20230905,154200,21709782380,5790,5790,5790,5790,0
|
|
20230905,154100,21709782380,5790,5790,5790,5790,0
|
|
20230905,154000,21709782380,5790,5790,5790,5790,0
|
|
20230905,153900,21709782380,5790,5790,5790,5790,70725
|
|
20230905,153800,21709782380,5790,5790,5790,5790,0
|
|
20230905,153700,21709782380,5790,5790,5790,5790,0
|
|
20230905,153600,21709782380,5790,5790,5790,5790,0
|
|
20230905,153500,21709782380,5790,5790,5790,5790,0
|
|
20230905,153400,21709782380,5790,5790,5790,5790,0
|
|
20230905,153300,21709782380,5790,5790,5790,5790,0
|
|
20230905,153200,21709782380,5790,5790,5790,5790,0
|
|
20230905,153100,21709782380,5790,5790,5790,5790,0
|
|
20230905,153000,21709782380,5790,5790,5790,5790,70725
|
|
20230905,152900,21300284630,5790,5790,5790,5790,0
|
|
20230905,152800,21300284630,5790,5790,5790,5790,0
|
|
20230905,152700,21300284630,5790,5790,5790,5790,0
|
|
20230905,152600,21300284630,5790,5790,5790,5790,0
|
|
20230905,152500,21300284630,5790,5790,5790,5790,0
|
|
20230905,152400,21300284630,5790,5790,5790,5790,0
|
|
20230905,152300,21300284630,5790,5790,5790,5790,0
|
|
20230905,152200,21300284630,5790,5790,5790,5790,0
|
|
20230905,152100,21300284630,5790,5790,5790,5790,0
|
|
20230905,152000,21300284630,5790,5790,5790,5790,0
|
|
20230905,151900,21300284630,5790,5790,5800,5790,29306
|
|
20230905,151800,21130481520,5790,5800,5800,5790,7943
|
|
20230905,151700,21084479620,5800,5790,5800,5790,7730
|
|
20230905,151600,21039665180,5800,5810,5810,5790,19248
|
|
20230905,151500,20928005250,5810,5810,5810,5800,6515
|
|
20230905,151400,20890169880,5810,5800,5810,5790,6538
|
|
20230905,151300,20852207060,5800,5810,5810,5800,7318
|
|
20230905,151200,20809747030,5800,5800,5810,5790,10685
|
|
20230905,151100,20747753380,5810,5800,5810,5790,13352
|
|
20230905,151000,20670325650,5800,5800,5810,5790,5729
|
|
20230905,150900,20637097940,5790,5800,5800,5790,3094
|
|
20230905,150800,20619153510,5800,5810,5820,5800,16009
|
|
20230905,150700,20526235170,5810,5800,5810,5790,32497
|
|
20230905,150600,20337648720,5800,5800,5800,5790,3995
|
|
20230905,150500,20314504680,5790,5780,5800,5770,4725
|
|
20230905,150400,20287161250,5780,5780,5790,5780,5070
|
|
20230905,150300,20257854040,5780,5770,5780,5770,3332
|
|
20230905,150200,20238608290,5780,5780,5790,5770,13360
|
|
20230905,150100,20161471570,5790,5780,5790,5780,3778
|
|
20230905,150000,20139629140,5780,5780,5790,5780,960
|
|
20230905,145900,20134074840,5780,5780,5790,5770,904
|
|
20230905,145800,20128850340,5770,5770,5780,5770,2551
|
|
20230905,145700,20114108490,5780,5790,5800,5780,5663
|
|
20230905,145600,20081342390,5790,5810,5810,5790,20995
|
|
20230905,145500,19959459290,5810,5800,5810,5800,20742
|
|
20230905,145400,19838951840,5800,5780,5800,5780,25619
|
|
20230905,145300,19690530760,5780,5750,5780,5750,4999
|
|
20230905,145200,19661704460,5750,5760,5770,5750,13730
|
|
20230905,145100,19582625340,5760,5760,5770,5760,4787
|
|
20230905,145000,19555044610,5770,5770,5770,5760,3526
|
|
20230905,144900,19534705800,5770,5770,5770,5760,1062
|
|
20230905,144800,19528580110,5770,5760,5770,5760,3828
|
|
20230905,144700,19506515970,5760,5770,5770,5760,977
|
|
20230905,144600,19500879140,5770,5770,5780,5760,6625
|
|
20230905,144500,19462677150,5760,5770,5770,5760,3149
|
|
20230905,144400,19444512810,5780,5770,5780,5760,2540
|
|
20230905,144300,19429857400,5770,5770,5780,5770,3661
|
|
20230905,144200,19408731840,5770,5780,5780,5770,7337
|
|
20230905,144100,19366394350,5770,5770,5780,5770,6087
|
|
20230905,144000,19331272160,5780,5780,5780,5770,12475
|
|
20230905,143900,19259196040,5780,5780,5790,5780,7272
|
|
20230905,143800,19217146830,5790,5790,5800,5790,2847
|
|
20230905,143700,19200658490,5790,5800,5800,5780,10814
|
|
20230905,143600,19138057500,5800,5790,5800,5790,2275
|
|
20230905,143500,19124862560,5790,5800,5800,5790,3990
|
|
20230905,143400,19101724170,5800,5800,5810,5790,15580
|
|
20230905,143300,19011358170,5800,5790,5800,5780,3332
|
|
20230905,143200,18992067880,5790,5800,5800,5790,8295
|
|
20230905,143100,18943982380,5800,5790,5810,5790,16807
|
|
20230905,143000,18846489870,5790,5800,5800,5790,5437
|
|
20230905,142900,18814964120,5790,5790,5790,5790,1490
|
|
20230905,142800,18806337020,5790,5790,5790,5780,4664
|
|
20230905,142700,18779340210,5780,5790,5800,5780,2608
|
|
20230905,142600,18764237940,5790,5780,5790,5780,7578
|
|
20230905,142500,18720361800,5790,5790,5790,5780,3640
|
|
20230905,142400,18699299550,5780,5770,5780,5770,10710
|
|
20230905,142300,18637401680,5770,5780,5780,5770,586
|
|
20230905,142200,18634014900,5780,5770,5780,5770,2252
|
|
20230905,142100,18621018710,5780,5770,5780,5770,2739
|
|
20230905,142000,18605214650,5770,5770,5780,5760,603
|
|
20230905,141900,18601735380,5760,5770,5780,5760,13286
|
|
20230905,141800,18525088920,5770,5770,5780,5770,1833
|
|
20230905,141700,18514512060,5770,5770,5780,5770,4262
|
|
20230905,141600,18489920280,5770,5780,5790,5770,3961
|
|
20230905,141500,18467019870,5780,5780,5790,5780,3810
|
|
20230905,141400,18444995980,5780,5780,5780,5780,1151
|
|
20230905,141300,18438343200,5780,5780,5780,5770,3060
|
|
20230905,141200,18420657490,5780,5780,5780,5770,846
|
|
20230905,141100,18415767620,5780,5790,5790,5780,7396
|
|
20230905,141000,18373004950,5790,5810,5810,5790,4319
|
|
20230905,140900,18347968100,5800,5790,5810,5790,15592
|
|
20230905,140800,18257526660,5790,5800,5800,5790,12929
|
|
20230905,140700,18182563380,5800,5780,5800,5770,15076
|
|
20230905,140600,18095299570,5780,5780,5790,5780,3256
|
|
20230905,140500,18076477820,5780,5780,5790,5770,2727
|
|
20230905,140400,18060717890,5780,5780,5790,5780,8610
|
|
20230905,140300,18010952070,5790,5770,5790,5770,1904
|
|
20230905,140200,17999948350,5770,5770,5780,5770,512
|
|
20230905,140100,17996992110,5770,5780,5780,5770,6662
|
|
20230905,140000,17958488380,5780,5770,5780,5770,6756
|
|
20230905,135900,17919466720,5770,5780,5780,5770,840
|
|
20230905,135800,17914612890,5780,5770,5780,5770,560
|
|
20230905,135700,17911380070,5780,5780,5780,5780,2349
|
|
20230905,135600,17897802850,5780,5790,5790,5780,7519
|
|
20230905,135500,17854329930,5780,5780,5790,5780,1143
|
|
20230905,135400,17847717890,5780,5770,5790,5770,4068
|
|
20230905,135300,17824197970,5780,5760,5780,5760,5273
|
|
20230905,135200,17793784980,5760,5760,5770,5760,404
|
|
20230905,135100,17791457930,5760,5770,5770,5760,3530
|
|
20230905,135000,17771123530,5760,5760,5770,5760,602
|
|
20230905,134900,17767652840,5770,5770,5770,5770,2137
|
|
20230905,134800,17755322350,5770,5770,5770,5770,1339
|
|
20230905,134700,17747596320,5770,5760,5780,5760,3670
|
|
20230905,134600,17726416670,5780,5760,5780,5760,1772
|
|
20230905,134500,17716198110,5760,5760,5760,5760,5011
|
|
20230905,134400,17687334750,5760,5770,5780,5760,1784
|
|
20230905,134300,17677041050,5770,5770,5770,5770,2463
|
|
20230905,134200,17662829540,5770,5780,5780,5760,4119
|
|
20230905,134100,17639064590,5780,5770,5780,5760,1721
|
|
20230905,134000,17629134660,5770,5770,5780,5770,4488
|
|
20230905,133900,17603238770,5780,5770,5780,5770,807
|
|
20230905,133800,17598577150,5780,5780,5790,5770,2217
|
|
20230905,133700,17585764220,5780,5770,5780,5770,1753
|
|
20230905,133600,17575639410,5770,5780,5780,5760,4839
|
|
20230905,133500,17547727870,5780,5780,5790,5770,5104
|
|
20230905,133400,17518229220,5790,5780,5790,5780,1861
|
|
20230905,133300,17507458070,5780,5780,5790,5780,698
|
|
20230905,133200,17503422730,5770,5770,5790,5770,3861
|
|
20230905,133100,17481114940,5770,5760,5770,5760,1433
|
|
20230905,133000,17472846710,5760,5780,5780,5760,4977
|
|
20230905,132900,17444155070,5780,5780,5780,5770,3646
|
|
20230905,132800,17423104620,5780,5770,5780,5770,633
|
|
20230905,132700,17419452140,5770,5770,5790,5760,5008
|
|
20230905,132600,17390546700,5770,5780,5780,5760,5519
|
|
20230905,132500,17358718830,5780,5770,5780,5770,1013
|
|
20230905,132400,17352867690,5780,5790,5790,5770,2007
|
|
20230905,132300,17341270910,5780,5790,5790,5780,1409
|
|
20230905,132200,17333126770,5790,5780,5790,5780,2260
|
|
20230905,132100,17320052660,5790,5790,5790,5790,79
|
|
20230905,132000,17319595250,5780,5780,5790,5770,2631
|
|
20230905,131900,17304389180,5780,5800,5800,5760,9976
|
|
20230905,131800,17246866020,5770,5790,5800,5770,11392
|
|
20230905,131700,17181050570,5790,5800,5800,5790,2892
|
|
20230905,131600,17164295370,5800,5800,5800,5790,1516
|
|
20230905,131500,17155516590,5790,5810,5810,5790,6315
|
|
20230905,131400,17118896190,5810,5800,5820,5790,23939
|
|
20230905,131300,16979828130,5800,5800,5800,5790,3447
|
|
20230905,131200,16959851110,5810,5820,5820,5800,5792
|
|
20230905,131100,16926204630,5820,5810,5820,5800,3690
|
|
20230905,131000,16904766820,5820,5790,5830,5790,83265
|
|
20230905,130900,16421251470,5780,5780,5790,5780,2913
|
|
20230905,130800,16404414300,5780,5790,5790,5780,1783
|
|
20230905,130700,16394103880,5780,5790,5790,5780,14831
|
|
20230905,130600,16308353820,5790,5780,5790,5780,2212
|
|
20230905,130500,16295568360,5790,5770,5790,5770,9090
|
|
20230905,130400,16243032440,5770,5770,5770,5760,809
|
|
20230905,130300,16238370170,5770,5780,5780,5770,2002
|
|
20230905,130200,16226806390,5780,5760,5780,5760,2067
|
|
20230905,130100,16214872280,5760,5770,5770,5760,1118
|
|
20230905,130000,16208430420,5770,5780,5780,5760,3032
|
|
20230905,125900,16190928360,5780,5770,5780,5760,1840
|
|
20230905,125800,16180311930,5760,5770,5770,5760,955
|
|
20230905,125700,16174807990,5770,5770,5770,5760,902
|
|
20230905,125600,16169612450,5770,5780,5780,5760,781
|
|
20230905,125500,16165107300,5780,5770,5780,5760,2729
|
|
20230905,125400,16149363950,5750,5750,5770,5740,9606
|
|
20230905,125300,16094044770,5750,5740,5750,5740,431
|
|
20230905,125200,16091568220,5750,5760,5760,5740,5540
|
|
20230905,125100,16059744900,5750,5760,5760,5750,2094
|
|
20230905,125000,16047704320,5760,5750,5760,5740,4922
|
|
20230905,124900,16019430090,5740,5750,5760,5730,7972
|
|
20230905,124800,15973638950,5750,5750,5760,5750,468
|
|
20230905,124700,15970947870,5760,5760,5760,5750,3553
|
|
20230905,124600,15950515070,5760,5750,5760,5740,2581
|
|
20230905,124500,15935686730,5760,5760,5760,5740,5395
|
|
20230905,124400,15904684930,5760,5760,5770,5740,12790
|
|
20230905,124300,15831195860,5750,5750,5760,5750,1385
|
|
20230905,124200,15823230770,5750,5760,5760,5750,10513
|
|
20230905,124100,15762765680,5760,5760,5770,5760,2181
|
|
20230905,124000,15750199400,5760,5780,5780,5760,3285
|
|
20230905,123900,15731256360,5780,5780,5780,5770,2221
|
|
20230905,123800,15718420910,5780,5770,5780,5760,7612
|
|
20230905,123700,15674533700,5770,5770,5770,5760,3510
|
|
20230905,123600,15654311440,5760,5780,5780,5760,1040
|
|
20230905,123500,15648313240,5780,5780,5790,5770,6099
|
|
20230905,123400,15613112950,5790,5790,5790,5780,3067
|
|
20230905,123300,15595380430,5790,5780,5790,5770,4426
|
|
20230905,123200,15569805040,5780,5780,5780,5770,2217
|
|
20230905,123100,15556990930,5780,5760,5780,5750,2326
|
|
20230905,123000,15543594150,5760,5780,5780,5760,3772
|
|
20230905,122900,15521836040,5780,5770,5780,5760,2654
|
|
20230905,122800,15506525320,5770,5750,5770,5740,5341
|
|
20230905,122700,15475813920,5750,5770,5770,5740,2164
|
|
20230905,122600,15463374990,5770,5750,5770,5730,5879
|
|
20230905,122500,15429602130,5740,5760,5770,5720,16445
|
|
20230905,122400,15335299920,5760,5780,5780,5740,28675
|
|
20230905,122300,15170455880,5780,5780,5790,5770,18337
|
|
20230905,122200,15064450540,5790,5800,5800,5770,13076
|
|
20230905,122100,14988913400,5790,5810,5810,5790,17097
|
|
20230905,122000,14889768080,5810,5800,5820,5800,8914
|
|
20230905,121900,14837919480,5800,5820,5820,5790,7530
|
|
20230905,121800,14794201490,5830,5820,5830,5810,13341
|
|
20230905,121700,14716513950,5820,5830,5830,5810,5416
|
|
20230905,121600,14684998000,5830,5810,5830,5800,41884
|
|
20230905,121500,14441505090,5810,5820,5820,5800,7642
|
|
20230905,121400,14397145430,5820,5800,5820,5800,23039
|
|
20230905,121300,14263302350,5800,5800,5810,5780,16987
|
|
20230905,121200,14164817430,5800,5780,5800,5780,11364
|
|
20230905,121100,14098988440,5780,5770,5780,5760,5940
|
|
20230905,121000,14064751290,5760,5790,5790,5760,30213
|
|
20230905,120900,13890378630,5790,5800,5800,5780,4606
|
|
20230905,120800,13863719710,5800,5790,5800,5790,3758
|
|
20230905,120700,13841946570,5790,5790,5800,5770,10052
|
|
20230905,120600,13783829920,5800,5810,5810,5790,12760
|
|
20230905,120500,13709917250,5810,5800,5810,5790,9199
|
|
20230905,120400,13656528570,5800,5810,5810,5790,5617
|
|
20230905,120300,13623957750,5790,5800,5810,5780,18512
|
|
20230905,120200,13516618370,5800,5810,5820,5790,21474
|
|
20230905,120100,13392058380,5810,5770,5810,5770,29627
|
|
20230905,120000,13220349130,5770,5790,5800,5770,22764
|
|
20230905,115900,13088603230,5790,5810,5820,5790,34744
|
|
20230905,115800,12887138260,5820,5840,5850,5790,34741
|
|
20230905,115700,12685056700,5840,5800,5860,5790,130433
|
|
20230905,115600,11924764820,5800,5750,5800,5740,59275
|
|
20230905,115500,11582214050,5750,5730,5750,5730,3217
|
|
20230905,115400,11563772160,5730,5740,5740,5730,1055
|
|
20230905,115300,11557721890,5730,5740,5740,5730,2081
|
|
20230905,115200,11545787350,5740,5730,5750,5730,4893
|
|
20230905,115100,11517709960,5740,5750,5750,5740,3692
|
|
20230905,115000,11496517120,5750,5740,5750,5740,2588
|
|
20230905,114900,11481660410,5740,5740,5740,5730,3263
|
|
20230905,114800,11462938400,5730,5740,5750,5730,8505
|
|
20230905,114700,11414114150,5740,5740,5760,5740,6131
|
|
20230905,114600,11378886670,5740,5720,5750,5720,6354
|
|
20230905,114500,11342469900,5720,5750,5750,5720,10727
|
|
20230905,114400,11280973630,5760,5760,5760,5750,6442
|
|
20230905,114300,11243914530,5760,5760,5760,5750,9445
|
|
20230905,114200,11189560330,5750,5750,5760,5740,13917
|
|
20230905,114100,11109497440,5750,5730,5750,5730,12850
|
|
20230905,114000,11035778570,5710,5720,5720,5710,7472
|
|
20230905,113900,10993043960,5720,5720,5720,5700,19067
|
|
20230905,113800,10884278220,5720,5710,5720,5700,4240
|
|
20230905,113700,10860079250,5710,5720,5720,5700,9665
|
|
20230905,113600,10804846070,5720,5710,5720,5710,6005
|
|
20230905,113500,10770525170,5710,5700,5720,5690,11788
|
|
20230905,113400,10703290720,5700,5690,5700,5670,6288
|
|
20230905,113300,10667495330,5690,5680,5690,5670,2395
|
|
20230905,113200,10653896890,5670,5670,5680,5670,1952
|
|
20230905,113100,10642826510,5670,5680,5690,5670,2812
|
|
20230905,113000,10626878670,5670,5690,5690,5670,2399
|
|
20230905,112900,10613253700,5690,5670,5700,5670,8821
|
|
20230905,112800,10563118850,5680,5670,5680,5660,1472
|
|
20230905,112700,10554770820,5660,5680,5680,5660,2901
|
|
20230905,112600,10538323310,5670,5670,5680,5660,2979
|
|
20230905,112500,10521429180,5670,5670,5680,5670,954
|
|
20230905,112400,10516019770,5680,5680,5680,5660,2571
|
|
20230905,112300,10501442550,5680,5670,5680,5660,3822
|
|
20230905,112200,10479769030,5670,5660,5670,5660,1367
|
|
20230905,112100,10472021210,5670,5660,5670,5660,1355
|
|
20230905,112000,10464347700,5660,5670,5670,5660,9879
|
|
20230905,111900,10408355670,5680,5680,5680,5670,1861
|
|
20230905,111800,10397789610,5680,5680,5680,5670,2722
|
|
20230905,111700,10382328850,5680,5680,5680,5670,1061
|
|
20230905,111600,10376303370,5680,5680,5680,5670,3614
|
|
20230905,111500,10355777850,5670,5690,5690,5660,4155
|
|
20230905,111400,10332217310,5690,5670,5690,5660,11536
|
|
20230905,111300,10266766290,5670,5660,5670,5660,215
|
|
20230905,111200,10265547250,5660,5660,5670,5650,6075
|
|
20230905,111100,10231164660,5660,5640,5660,5640,3648
|
|
20230905,111000,10210530020,5640,5650,5650,5640,1126
|
|
20230905,110900,10204172770,5650,5620,5650,5620,6115
|
|
20230905,110800,10169713400,5620,5630,5630,5590,7551
|
|
20230905,110700,10127389660,5620,5630,5630,5600,5542
|
|
20230905,110600,10096255200,5620,5630,5640,5620,3651
|
|
20230905,110500,10075735320,5640,5630,5640,5620,1868
|
|
20230905,110400,10065226150,5630,5630,5640,5630,1483
|
|
20230905,110300,10056876580,5640,5640,5640,5630,1686
|
|
20230905,110200,10047378990,5640,5650,5650,5640,7529
|
|
20230905,110100,10004913550,5650,5650,5650,5640,822
|
|
20230905,110000,10000273150,5640,5640,5650,5640,2528
|
|
20230905,105900,9985994270,5640,5630,5650,5630,5366
|
|
20230905,105800,9955734590,5640,5640,5640,5630,226
|
|
20230905,105700,9954461190,5640,5650,5650,5630,3866
|
|
20230905,105600,9932640560,5650,5650,5650,5640,6994
|
|
20230905,105500,9893166510,5650,5640,5650,5630,9646
|
|
20230905,105400,9838710860,5640,5630,5640,5620,7323
|
|
20230905,105300,9797493410,5630,5590,5630,5590,16385
|
|
20230905,105200,9705414550,5600,5610,5610,5590,4519
|
|
20230905,105100,9680140510,5610,5590,5610,5590,5817
|
|
20230905,105000,9647572960,5580,5590,5590,5580,120
|
|
20230905,104900,9646902260,5590,5590,5600,5580,4374
|
|
20230905,104800,9622461590,5590,5590,5590,5580,778
|
|
20230905,104700,9618114580,5580,5580,5590,5580,1416
|
|
20230905,104600,9610200180,5590,5590,5600,5590,1478
|
|
20230905,104500,9601938140,5590,5590,5590,5580,226
|
|
20230905,104400,9600674900,5590,5590,5590,5580,641
|
|
20230905,104300,9597094120,5590,5590,5590,5580,4363
|
|
20230905,104200,9572748510,5580,5600,5600,5580,1891
|
|
20230905,104100,9562185540,5600,5610,5610,5600,3216
|
|
20230905,104000,9544175730,5610,5600,5610,5600,2568
|
|
20230905,103900,9529771610,5600,5600,5610,5570,6226
|
|
20230905,103800,9494980790,5600,5580,5600,5580,13223
|
|
20230905,103700,9420962820,5580,5580,5590,5580,1820
|
|
20230905,103600,9410806210,5580,5580,5580,5580,2299
|
|
20230905,103500,9397977790,5580,5570,5580,5570,965
|
|
20230905,103400,9392598520,5570,5580,5580,5570,1660
|
|
20230905,103300,9383352160,5570,5570,5590,5570,1533
|
|
20230905,103200,9374806110,5570,5570,5590,5570,4641
|
|
20230905,103100,9348939540,5570,5560,5570,5550,6507
|
|
20230905,103000,9312726270,5540,5540,5550,5530,8027
|
|
20230905,102900,9268216430,5540,5540,5550,5540,6488
|
|
20230905,102800,9232272500,5550,5550,5550,5540,13655
|
|
20230905,102700,9156598890,5550,5560,5570,5540,8631
|
|
20230905,102600,9108681860,5560,5550,5560,5540,2927
|
|
20230905,102500,9092437900,5550,5570,5570,5550,4704
|
|
20230905,102400,9066319750,5570,5560,5570,5550,1863
|
|
20230905,102300,9055965990,5560,5560,5570,5560,2055
|
|
20230905,102200,9044539110,5550,5540,5560,5540,10275
|
|
20230905,102100,8987509290,5550,5570,5570,5540,3792
|
|
20230905,102000,8966447910,5570,5560,5580,5550,5045
|
|
20230905,101900,8938418630,5550,5570,5570,5550,22550
|
|
20230905,101800,8813192840,5560,5570,5570,5560,1999
|
|
20230905,101700,8802064340,5570,5580,5580,5560,8055
|
|
20230905,101600,8757200040,5580,5570,5580,5570,4374
|
|
20230905,101500,8732800650,5560,5570,5570,5560,1771
|
|
20230905,101400,8722945740,5570,5570,5580,5560,5443
|
|
20230905,101300,8692628380,5570,5570,5580,5560,4759
|
|
20230905,101200,8666127780,5570,5570,5580,5560,8531
|
|
20230905,101100,8618642860,5570,5590,5590,5570,8328
|
|
20230905,101000,8572203460,5590,5580,5600,5570,10575
|
|
20230905,100900,8513187650,5580,5580,5580,5570,3770
|
|
20230905,100800,8492169770,5580,5570,5580,5570,1148
|
|
20230905,100700,8485765500,5580,5570,5590,5570,4215
|
|
20230905,100600,8462286520,5580,5570,5590,5560,4766
|
|
20230905,100500,8435726960,5570,5580,5580,5560,1830
|
|
20230905,100400,8425542530,5580,5560,5580,5550,11118
|
|
20230905,100300,8363636900,5560,5560,5570,5550,7252
|
|
20230905,100200,8323347920,5570,5570,5570,5550,11470
|
|
20230905,100100,8259567460,5570,5550,5570,5550,1445
|
|
20230905,100000,8251529170,5550,5570,5600,5550,11349
|
|
20230905,095900,8188386510,5570,5570,5590,5550,4160
|
|
20230905,095800,8165231350,5570,5590,5590,5550,9310
|
|
20230905,095700,8113407740,5590,5560,5590,5560,5194
|
|
20230905,095600,8084457890,5560,5530,5570,5530,23020
|
|
20230905,095500,7956712130,5540,5550,5550,5520,11597
|
|
20230905,095400,7892496760,5550,5570,5570,5530,65374
|
|
20230905,095300,7529822510,5570,5580,5580,5570,7341
|
|
20230905,095200,7488924350,5580,5580,5580,5570,4074
|
|
20230905,095100,7466218320,5580,5590,5590,5570,5234
|
|
20230905,095000,7437012400,5590,5580,5590,5580,5471
|
|
20230905,094900,7406478050,5580,5600,5600,5580,9632
|
|
20230905,094800,7352693260,5600,5600,5610,5580,12219
|
|
20230905,094700,7284377570,5600,5600,5610,5590,4820
|
|
20230905,094600,7257401230,5600,5590,5610,5590,15188
|
|
20230905,094500,7172430540,5580,5600,5600,5580,4964
|
|
20230905,094400,7144674850,5590,5580,5590,5570,10885
|
|
20230905,094300,7083944880,5580,5590,5590,5570,18300
|
|
20230905,094200,6981923830,5590,5590,5600,5590,4650
|
|
20230905,094100,6955928470,5590,5610,5620,5590,17081
|
|
20230905,094000,6860253960,5610,5610,5620,5600,3790
|
|
20230905,093900,6838995620,5620,5610,5630,5600,30567
|
|
20230905,093800,6667473130,5620,5610,5620,5600,3476
|
|
20230905,093700,6647978950,5620,5610,5620,5600,8532
|
|
20230905,093600,6600119560,5620,5640,5640,5620,17945
|
|
20230905,093500,6499195390,5640,5630,5640,5620,17573
|
|
20230905,093400,6400225610,5630,5630,5630,5610,2878
|
|
20230905,093300,6384037920,5630,5620,5640,5610,11200
|
|
20230905,093200,6321021180,5630,5600,5640,5600,8527
|
|
20230905,093100,6273107050,5600,5600,5610,5590,9442
|
|
20230905,093000,6220228690,5610,5630,5640,5600,9572
|
|
20230905,092900,6166403510,5620,5590,5660,5590,14735
|
|
20230905,092800,6083592960,5590,5560,5600,5560,10146
|
|
20230905,092700,6026999520,5560,5550,5580,5540,69352
|
|
20230905,092600,5642011560,5560,5560,5560,5540,42033
|
|
20230905,092500,5408716830,5560,5590,5600,5560,36774
|
|
20230905,092400,5203663280,5600,5620,5630,5600,20956
|
|
20230905,092300,5086280470,5610,5620,5650,5610,34683
|
|
20230905,092200,4891388560,5640,5610,5680,5610,36379
|
|
20230905,092100,4686944200,5620,5610,5620,5600,15207
|
|
20230905,092000,4601647990,5610,5600,5620,5580,28628
|
|
20230905,091900,4441269390,5600,5660,5680,5580,144522
|
|
20230905,091800,3626599620,5650,5670,5690,5650,27210
|
|
20230905,091700,3472449040,5670,5670,5740,5660,23921
|
|
20230905,091600,3336663440,5670,5690,5690,5660,18821
|
|
20230905,091500,3229878090,5690,5670,5710,5670,25804
|
|
20230905,091400,3083255930,5670,5710,5710,5670,38544
|
|
20230905,091300,2864014050,5710,5740,5750,5710,16508
|
|
20230905,091200,2769498920,5740,5740,5740,5710,21085
|
|
20230905,091100,2648773780,5740,5760,5760,5730,21498
|
|
20230905,091000,2525234440,5770,5780,5780,5760,19950
|
|
20230905,090900,2410105610,5780,5790,5790,5760,16374
|
|
20230905,090800,2315637260,5790,5810,5810,5770,40431
|
|
20230905,090700,2081680540,5800,5810,5840,5790,46012
|
|
20230905,090600,1813901090,5810,5780,5810,5770,34040
|
|
20230905,090500,1616613330,5780,5780,5790,5770,29563
|
|
20230905,090400,1445780290,5790,5800,5800,5780,26166
|
|
20230905,090300,1294318620,5800,5770,5810,5770,42879
|
|
20230905,090200,1045702150,5800,5780,5800,5740,51113
|
|
20230905,090100,750675320,5780,5750,5790,5750,21230
|
|
20230905,090000,628155590,5750,5790,5800,5730,91629
|