595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185200,11541811230,3730,3730,3730,3730,34709
|
|
20230907,185100,11541811230,3730,3730,3730,3730,0
|
|
20230907,185000,11541811230,3730,3730,3730,3730,0
|
|
20230907,184900,11541811230,3730,3730,3730,3730,0
|
|
20230907,184800,11541811230,3730,3730,3730,3730,0
|
|
20230907,184700,11541811230,3730,3730,3730,3730,0
|
|
20230907,184600,11541811230,3730,3730,3730,3730,0
|
|
20230907,184500,11541811230,3730,3730,3730,3730,0
|
|
20230907,184400,11541811230,3730,3730,3730,3730,0
|
|
20230907,184300,11541811230,3730,3730,3730,3730,0
|
|
20230907,184200,11541811230,3730,3730,3730,3730,0
|
|
20230907,184100,11541811230,3730,3730,3730,3730,0
|
|
20230907,184000,11541811230,3730,3730,3730,3730,0
|
|
20230907,183900,11541811230,3730,3730,3730,3730,0
|
|
20230907,183800,11541811230,3730,3730,3730,3730,0
|
|
20230907,183700,11541811230,3730,3730,3730,3730,0
|
|
20230907,183600,11541811230,3730,3730,3730,3730,0
|
|
20230907,183500,11541811230,3730,3730,3730,3730,0
|
|
20230907,183400,11541811230,3730,3730,3730,3730,0
|
|
20230907,183300,11541811230,3730,3730,3730,3730,0
|
|
20230907,183200,11541811230,3730,3730,3730,3730,0
|
|
20230907,183100,11541811230,3730,3730,3730,3730,0
|
|
20230907,183000,11541811230,3730,3730,3730,3730,0
|
|
20230907,182900,11541811230,3730,3730,3730,3730,0
|
|
20230907,182800,11541811230,3730,3730,3730,3730,0
|
|
20230907,182700,11541811230,3730,3730,3730,3730,0
|
|
20230907,182600,11541811230,3730,3730,3730,3730,0
|
|
20230907,182500,11541811230,3730,3730,3730,3730,0
|
|
20230907,182400,11541811230,3730,3730,3730,3730,0
|
|
20230907,182300,11541811230,3730,3730,3730,3730,0
|
|
20230907,182200,11541811230,3730,3730,3730,3730,34709
|
|
20230907,182100,11541811230,3730,3730,3730,3730,0
|
|
20230907,182000,11541811230,3730,3730,3730,3730,0
|
|
20230907,181900,11541811230,3730,3730,3730,3730,0
|
|
20230907,181800,11541811230,3730,3730,3730,3730,0
|
|
20230907,181700,11541811230,3730,3730,3730,3730,0
|
|
20230907,181600,11541811230,3730,3730,3730,3730,0
|
|
20230907,181500,11541811230,3730,3730,3730,3730,0
|
|
20230907,181400,11541811230,3730,3730,3730,3730,0
|
|
20230907,181300,11541811230,3730,3730,3730,3730,0
|
|
20230907,181200,11541811230,3730,3730,3730,3730,0
|
|
20230907,181100,11541811230,3730,3730,3730,3730,0
|
|
20230907,181000,11541811230,3730,3730,3730,3730,0
|
|
20230907,180900,11541811230,3730,3730,3730,3730,0
|
|
20230907,180800,11541811230,3730,3730,3730,3730,0
|
|
20230907,180700,11541811230,3730,3730,3730,3730,0
|
|
20230907,180600,11541811230,3730,3730,3730,3730,0
|
|
20230907,180500,11541811230,3730,3730,3730,3730,0
|
|
20230907,180400,11541811230,3730,3730,3730,3730,0
|
|
20230907,180300,11541811230,3730,3730,3730,3730,0
|
|
20230907,180200,11541811230,3730,3730,3730,3730,0
|
|
20230907,180100,11541811230,3730,3730,3730,3730,0
|
|
20230907,180000,11541811230,3730,3730,3730,3730,0
|
|
20230907,175900,11541811230,3730,3730,3730,3730,0
|
|
20230907,175800,11541811230,3730,3730,3730,3730,0
|
|
20230907,175700,11541811230,3730,3730,3730,3730,0
|
|
20230907,175600,11541811230,3730,3730,3730,3730,0
|
|
20230907,175500,11541811230,3730,3730,3730,3730,0
|
|
20230907,175400,11541811230,3730,3730,3730,3730,0
|
|
20230907,175300,11541811230,3730,3730,3730,3730,0
|
|
20230907,175200,11541811230,3730,3730,3730,3730,34709
|
|
20230907,175100,11541811230,3730,3730,3730,3730,0
|
|
20230907,175000,11541811230,3730,3730,3730,3730,0
|
|
20230907,174900,11541811230,3730,3730,3730,3730,0
|
|
20230907,174800,11541811230,3730,3730,3730,3730,0
|
|
20230907,174700,11541811230,3730,3730,3730,3730,0
|
|
20230907,174600,11541811230,3730,3730,3730,3730,0
|
|
20230907,174500,11541811230,3730,3730,3730,3730,0
|
|
20230907,174400,11541811230,3730,3730,3730,3730,0
|
|
20230907,174300,11541811230,3730,3730,3730,3730,0
|
|
20230907,174200,11541811230,3730,3730,3730,3730,0
|
|
20230907,174100,11541811230,3730,3730,3730,3730,0
|
|
20230907,174000,11541811230,3730,3730,3730,3730,0
|
|
20230907,173900,11541811230,3730,3730,3730,3730,0
|
|
20230907,173800,11541811230,3730,3730,3730,3730,0
|
|
20230907,173700,11541811230,3730,3730,3730,3730,0
|
|
20230907,173600,11541811230,3730,3730,3730,3730,0
|
|
20230907,173500,11541811230,3730,3730,3730,3730,0
|
|
20230907,173400,11541811230,3730,3730,3730,3730,0
|
|
20230907,173300,11541811230,3730,3730,3730,3730,0
|
|
20230907,173200,11541811230,3730,3730,3730,3730,0
|
|
20230907,173100,11541811230,3730,3730,3730,3730,0
|
|
20230907,173000,11541811230,3730,3730,3730,3730,0
|
|
20230907,172900,11541811230,3730,3730,3730,3730,0
|
|
20230907,172800,11541811230,3730,3730,3730,3730,0
|
|
20230907,172700,11541811230,3730,3730,3730,3730,0
|
|
20230907,172600,11541811230,3730,3730,3730,3730,0
|
|
20230907,172500,11541811230,3730,3730,3730,3730,0
|
|
20230907,172400,11541811230,3730,3730,3730,3730,0
|
|
20230907,172300,11541811230,3730,3730,3730,3730,0
|
|
20230907,172200,11541811230,3730,3730,3730,3730,34709
|
|
20230907,172100,11541811230,3730,3730,3730,3730,0
|
|
20230907,172000,11541811230,3730,3730,3730,3730,0
|
|
20230907,171900,11541811230,3730,3730,3730,3730,0
|
|
20230907,171800,11541811230,3730,3730,3730,3730,0
|
|
20230907,171700,11541811230,3730,3730,3730,3730,0
|
|
20230907,171600,11541811230,3730,3730,3730,3730,0
|
|
20230907,171500,11541811230,3730,3730,3730,3730,0
|
|
20230907,171400,11541811230,3730,3730,3730,3730,0
|
|
20230907,171300,11541811230,3730,3730,3730,3730,0
|
|
20230907,171200,11541811230,3730,3730,3730,3730,0
|
|
20230907,171100,11541811230,3730,3730,3730,3730,0
|
|
20230907,171000,11541811230,3730,3730,3730,3730,0
|
|
20230907,170900,11541811230,3730,3730,3730,3730,0
|
|
20230907,170800,11541811230,3730,3730,3730,3730,0
|
|
20230907,170700,11541811230,3730,3730,3730,3730,0
|
|
20230907,170600,11541811230,3730,3730,3730,3730,0
|
|
20230907,170500,11541811230,3730,3730,3730,3730,0
|
|
20230907,170400,11541811230,3730,3730,3730,3730,0
|
|
20230907,170300,11541811230,3730,3730,3730,3730,0
|
|
20230907,170200,11541811230,3730,3730,3730,3730,0
|
|
20230907,170100,11541811230,3730,3730,3730,3730,0
|
|
20230907,170000,11541811230,3730,3730,3730,3730,0
|
|
20230907,165900,11541811230,3730,3730,3730,3730,0
|
|
20230907,165800,11541811230,3730,3730,3730,3730,0
|
|
20230907,165700,11541811230,3730,3730,3730,3730,0
|
|
20230907,165600,11541811230,3730,3730,3730,3730,0
|
|
20230907,165500,11541811230,3730,3730,3730,3730,0
|
|
20230907,165400,11541811230,3730,3730,3730,3730,0
|
|
20230907,165300,11541811230,3730,3730,3730,3730,0
|
|
20230907,165200,11541811230,3730,3730,3730,3730,34709
|
|
20230907,165100,11541811230,3730,3730,3730,3730,0
|
|
20230907,165000,11541811230,3730,3730,3730,3730,0
|
|
20230907,164900,11541811230,3730,3730,3730,3730,0
|
|
20230907,164800,11541811230,3730,3730,3730,3730,0
|
|
20230907,164700,11541811230,3730,3730,3730,3730,0
|
|
20230907,164600,11541811230,3730,3730,3730,3730,0
|
|
20230907,164500,11541811230,3730,3730,3730,3730,0
|
|
20230907,164400,11541811230,3730,3730,3730,3730,0
|
|
20230907,164300,11541811230,3730,3730,3730,3730,0
|
|
20230907,164200,11541811230,3730,3730,3730,3730,0
|
|
20230907,164100,11541811230,3730,3730,3730,3730,0
|
|
20230907,164000,11541811230,3730,3730,3730,3730,0
|
|
20230907,163900,11541811230,3730,3730,3730,3730,0
|
|
20230907,163800,11541811230,3730,3730,3730,3730,0
|
|
20230907,163700,11541811230,3730,3730,3730,3730,0
|
|
20230907,163600,11541811230,3730,3730,3730,3730,0
|
|
20230907,163500,11541811230,3730,3730,3730,3730,0
|
|
20230907,163400,11541811230,3730,3730,3730,3730,0
|
|
20230907,163300,11541811230,3730,3730,3730,3730,0
|
|
20230907,163200,11541811230,3730,3730,3730,3730,0
|
|
20230907,163100,11541811230,3730,3730,3730,3730,0
|
|
20230907,163000,11541811230,3730,3730,3730,3730,0
|
|
20230907,162900,11541811230,3730,3730,3730,3730,0
|
|
20230907,162800,11541811230,3730,3730,3730,3730,0
|
|
20230907,162700,11541811230,3730,3730,3730,3730,0
|
|
20230907,162600,11541811230,3730,3730,3730,3730,0
|
|
20230907,162500,11541811230,3730,3730,3730,3730,0
|
|
20230907,162400,11541811230,3730,3730,3730,3730,0
|
|
20230907,162300,11541811230,3730,3730,3730,3730,0
|
|
20230907,162200,11541811230,3730,3730,3730,3730,34709
|
|
20230907,162100,11541811230,3730,3730,3730,3730,0
|
|
20230907,162000,11541811230,3730,3730,3730,3730,0
|
|
20230907,161900,11541811230,3730,3730,3730,3730,0
|
|
20230907,161800,11541811230,3730,3730,3730,3730,0
|
|
20230907,161700,11541811230,3730,3730,3730,3730,0
|
|
20230907,161600,11541811230,3730,3730,3730,3730,0
|
|
20230907,161500,11541811230,3730,3730,3730,3730,0
|
|
20230907,161400,11541811230,3730,3730,3730,3730,0
|
|
20230907,161300,11541811230,3730,3730,3730,3730,0
|
|
20230907,161200,11541811230,3730,3730,3730,3730,0
|
|
20230907,161100,11541811230,3730,3730,3730,3730,0
|
|
20230907,161000,11541811230,3730,3730,3730,3730,0
|
|
20230907,160900,11541811230,3730,3730,3730,3730,0
|
|
20230907,160800,11541811230,3730,3730,3730,3730,0
|
|
20230907,160700,11541811230,3730,3730,3730,3730,0
|
|
20230907,160600,11541811230,3730,3730,3730,3730,0
|
|
20230907,160500,11541811230,3730,3730,3730,3730,0
|
|
20230907,160400,11541811230,3730,3730,3730,3730,0
|
|
20230907,160300,11541811230,3730,3730,3730,3730,0
|
|
20230907,160200,11541811230,3730,3730,3730,3730,0
|
|
20230907,160100,11541811230,3730,3730,3730,3730,0
|
|
20230907,160000,11541811230,3730,3730,3730,3730,0
|
|
20230907,155900,11541811230,3730,3730,3730,3730,0
|
|
20230907,155800,11541811230,3730,3730,3730,3730,0
|
|
20230907,155700,11541811230,3730,3730,3730,3730,0
|
|
20230907,155600,11541811230,3730,3730,3730,3730,0
|
|
20230907,155500,11541811230,3730,3730,3730,3730,0
|
|
20230907,155400,11541811230,3730,3730,3730,3730,0
|
|
20230907,155300,11541811230,3730,3730,3730,3730,0
|
|
20230907,155200,11541811230,3730,3730,3730,3730,34709
|
|
20230907,155100,11541811230,3730,3730,3730,3730,0
|
|
20230907,155000,11541811230,3730,3730,3730,3730,0
|
|
20230907,154900,11541811230,3730,3730,3730,3730,0
|
|
20230907,154800,11541811230,3730,3730,3730,3730,0
|
|
20230907,154700,11541811230,3730,3730,3730,3730,0
|
|
20230907,154600,11541811230,3730,3730,3730,3730,0
|
|
20230907,154500,11541811230,3730,3730,3730,3730,0
|
|
20230907,154400,11541811230,3730,3730,3730,3730,0
|
|
20230907,154300,11541811230,3730,3730,3730,3730,0
|
|
20230907,154200,11541811230,3730,3730,3730,3730,0
|
|
20230907,154100,11541811230,3730,3730,3730,3730,0
|
|
20230907,154000,11541811230,3730,3730,3730,3730,0
|
|
20230907,153900,11541811230,3730,3730,3730,3730,0
|
|
20230907,153800,11541811230,3730,3730,3730,3730,0
|
|
20230907,153700,11541811230,3730,3730,3730,3730,0
|
|
20230907,153600,11541811230,3730,3730,3730,3730,0
|
|
20230907,153500,11541811230,3730,3730,3730,3730,0
|
|
20230907,153400,11541811230,3730,3730,3730,3730,0
|
|
20230907,153300,11541811230,3730,3730,3730,3730,0
|
|
20230907,153200,11541811230,3730,3730,3730,3730,0
|
|
20230907,153100,11541811230,3730,3730,3730,3730,0
|
|
20230907,153000,11541811230,3730,3730,3730,3730,34709
|
|
20230907,152900,11412346660,3750,3750,3750,3750,0
|
|
20230907,152800,11412346660,3750,3750,3750,3750,0
|
|
20230907,152700,11412346660,3750,3750,3750,3750,0
|
|
20230907,152600,11412346660,3750,3750,3750,3750,0
|
|
20230907,152500,11412346660,3750,3750,3750,3750,0
|
|
20230907,152400,11412346660,3750,3750,3750,3750,0
|
|
20230907,152300,11412346660,3750,3750,3750,3750,0
|
|
20230907,152200,11412346660,3750,3750,3750,3750,0
|
|
20230907,152100,11412346660,3750,3750,3750,3750,0
|
|
20230907,152000,11412346660,3750,3750,3750,3750,0
|
|
20230907,151900,11412346660,3750,3740,3750,3735,6361
|
|
20230907,151800,11388562285,3740,3730,3740,3730,2996
|
|
20230907,151700,11377367865,3735,3735,3740,3735,2744
|
|
20230907,151600,11367118025,3735,3730,3740,3730,5064
|
|
20230907,151500,11348202595,3730,3725,3730,3725,5936
|
|
20230907,151400,11326065105,3725,3725,3730,3725,1126
|
|
20230907,151300,11321870290,3725,3725,3725,3720,4020
|
|
20230907,151200,11306907560,3725,3725,3725,3725,815
|
|
20230907,151100,11303871685,3730,3730,3730,3730,406
|
|
20230907,151000,11302357305,3730,3730,3730,3730,1658
|
|
20230907,150900,11296172965,3730,3730,3735,3725,6344
|
|
20230907,150800,11272515820,3725,3715,3725,3710,17265
|
|
20230907,150700,11208331830,3715,3715,3715,3710,8976
|
|
20230907,150600,11174986685,3715,3720,3720,3715,5221
|
|
20230907,150500,11155590650,3715,3715,3715,3715,7070
|
|
20230907,150400,11129325600,3715,3720,3720,3715,6351
|
|
20230907,150300,11105731630,3720,3720,3720,3715,7886
|
|
20230907,150200,11076434125,3720,3720,3720,3715,4541
|
|
20230907,150100,11059541865,3725,3720,3725,3720,1051
|
|
20230907,150000,11055629895,3720,3720,3720,3715,2801
|
|
20230907,145900,11045210935,3720,3725,3725,3715,4586
|
|
20230907,145800,11028149410,3720,3720,3725,3715,5710
|
|
20230907,145700,11006925525,3720,3720,3720,3720,2948
|
|
20230907,145600,10995958965,3715,3725,3725,3715,18179
|
|
20230907,145500,10928330395,3725,3730,3730,3725,5126
|
|
20230907,145400,10909232485,3730,3730,3735,3730,1061
|
|
20230907,145300,10905274700,3735,3735,3735,3730,1102
|
|
20230907,145200,10901160230,3730,3730,3730,3730,2760
|
|
20230907,145100,10890865430,3730,3725,3730,3725,1289
|
|
20230907,145000,10886063885,3720,3720,3725,3720,3692
|
|
20230907,144900,10872312440,3725,3730,3730,3720,6261
|
|
20230907,144800,10849000990,3725,3730,3730,3725,848
|
|
20230907,144700,10845840615,3730,3730,3730,3730,1470
|
|
20230907,144600,10840357515,3730,3730,3730,3725,3233
|
|
20230907,144500,10828298435,3730,3730,3730,3725,381
|
|
20230907,144400,10826877855,3730,3725,3730,3725,3354
|
|
20230907,144300,10814384145,3725,3720,3725,3720,4666
|
|
20230907,144200,10797020645,3720,3725,3725,3720,4333
|
|
20230907,144100,10780898585,3725,3725,3730,3725,554
|
|
20230907,144000,10778834925,3725,3725,3725,3720,7060
|
|
20230907,143900,10752544175,3725,3725,3725,3720,10207
|
|
20230907,143800,10714559230,3725,3730,3730,3725,3395
|
|
20230907,143700,10701906175,3725,3725,3725,3725,67
|
|
20230907,143600,10701656600,3730,3730,3730,3725,228
|
|
20230907,143500,10700806445,3730,3730,3730,3725,755
|
|
20230907,143400,10697990535,3730,3730,3730,3730,4383
|
|
20230907,143300,10681641945,3730,3730,3735,3730,630
|
|
20230907,143200,10679291995,3730,3735,3735,3730,5664
|
|
20230907,143100,10658163625,3735,3730,3740,3725,4002
|
|
20230907,143000,10643233565,3725,3725,3725,3725,3493
|
|
20230907,142900,10630222140,3720,3725,3725,3720,14722
|
|
20230907,142800,10575422640,3725,3725,3730,3725,2442
|
|
20230907,142700,10566325830,3725,3730,3735,3725,5081
|
|
20230907,142600,10547373885,3735,3740,3740,3730,4093
|
|
20230907,142500,10532088540,3740,3735,3740,3735,350
|
|
20230907,142400,10530781030,3735,3735,3740,3735,3559
|
|
20230907,142300,10517488105,3740,3740,3740,3740,5389
|
|
20230907,142200,10497333245,3745,3745,3745,3745,5533
|
|
20230907,142100,10476612160,3750,3755,3755,3750,3330
|
|
20230907,142000,10464124645,3750,3745,3750,3745,6949
|
|
20230907,141900,10438091215,3750,3750,3750,3745,799
|
|
20230907,141800,10435097205,3745,3750,3750,3745,413
|
|
20230907,141700,10433548520,3750,3745,3750,3745,108
|
|
20230907,141600,10433144030,3745,3750,3750,3745,3237
|
|
20230907,141500,10421021405,3750,3745,3750,3745,537
|
|
20230907,141400,10419007660,3745,3750,3750,3745,1165
|
|
20230907,141300,10414638915,3750,3745,3750,3745,3230
|
|
20230907,141200,10402542545,3745,3750,3750,3745,2278
|
|
20230907,141100,10394008885,3745,3745,3750,3745,150
|
|
20230907,141000,10393447085,3750,3750,3750,3750,5
|
|
20230907,140900,10393428335,3745,3750,3750,3745,149
|
|
20230907,140800,10392870325,3745,3755,3755,3745,59
|
|
20230907,140700,10392648790,3745,3750,3755,3745,854
|
|
20230907,140600,10389446375,3750,3750,3750,3750,685
|
|
20230907,140500,10386877625,3760,3750,3760,3750,766
|
|
20230907,140400,10383998595,3750,3750,3750,3745,2861
|
|
20230907,140300,10373271155,3750,3750,3755,3750,2041
|
|
20230907,140200,10365607295,3750,3755,3755,3750,1475
|
|
20230907,140100,10360075995,3750,3745,3750,3745,2346
|
|
20230907,140000,10351280735,3750,3750,3750,3750,240
|
|
20230907,135900,10350380735,3750,3750,3750,3750,256
|
|
20230907,135800,10349420735,3750,3750,3750,3745,2967
|
|
20230907,135700,10338304735,3750,3750,3750,3750,10
|
|
20230907,135600,10338267235,3745,3750,3750,3745,391
|
|
20230907,135500,10336801160,3750,3750,3750,3745,236
|
|
20230907,135400,10335916180,3750,3745,3750,3745,4186
|
|
20230907,135300,10320239255,3745,3740,3745,3740,9612
|
|
20230907,135200,10284290325,3740,3750,3750,3740,5278
|
|
20230907,135100,10264542110,3750,3750,3750,3745,5040
|
|
20230907,135000,10245664790,3745,3750,3750,3745,3811
|
|
20230907,134900,10231386960,3750,3755,3755,3745,683
|
|
20230907,134800,10228827575,3750,3750,3750,3750,4202
|
|
20230907,134700,10213070075,3755,3755,3755,3755,128
|
|
20230907,134600,10212589435,3750,3750,3750,3750,625
|
|
20230907,134500,10210245685,3750,3755,3755,3750,2031
|
|
20230907,134400,10202629180,3750,3745,3750,3745,1940
|
|
20230907,134300,10195356480,3745,3755,3755,3745,3827
|
|
20230907,134200,10181018830,3750,3750,3750,3750,1
|
|
20230907,134100,10181015080,3750,3745,3755,3745,2282
|
|
20230907,134000,10172456560,3745,3755,3760,3745,12472
|
|
20230907,133900,10125675735,3755,3765,3765,3755,4661
|
|
20230907,133800,10108147635,3760,3760,3765,3760,2742
|
|
20230907,133700,10097825155,3765,3770,3770,3765,1213
|
|
20230907,133600,10093257395,3770,3770,3770,3770,101
|
|
20230907,133500,10092876625,3770,3770,3770,3765,1222
|
|
20230907,133400,10088275260,3770,3770,3770,3770,342
|
|
20230907,133300,10086985920,3770,3770,3770,3770,3180
|
|
20230907,133200,10074997320,3770,3770,3770,3770,325
|
|
20230907,133100,10073772070,3775,3770,3775,3770,230
|
|
20230907,133000,10072903870,3770,3770,3770,3770,218
|
|
20230907,132900,10072082010,3775,3770,3775,3770,212
|
|
20230907,132800,10071281720,3780,3770,3780,3765,1110
|
|
20230907,132700,10067097605,3770,3770,3770,3770,500
|
|
20230907,132600,10065212605,3770,3770,3770,3770,0
|
|
20230907,132500,10065212605,3770,3770,3770,3765,489
|
|
20230907,132400,10063369080,3770,3770,3770,3770,10
|
|
20230907,132300,10063331380,3765,3770,3770,3765,1723
|
|
20230907,132200,10056842850,3770,3770,3770,3770,192
|
|
20230907,132100,10056119010,3775,3780,3780,3770,4396
|
|
20230907,132000,10039539090,3770,3780,3780,3770,3333
|
|
20230907,131900,10026955345,3780,3785,3785,3780,459
|
|
20230907,131800,10025218085,3785,3780,3785,3780,872
|
|
20230907,131700,10021918065,3780,3780,3780,3780,134
|
|
20230907,131600,10021411545,3780,3780,3780,3780,600
|
|
20230907,131500,10019143545,3780,3785,3785,3780,641
|
|
20230907,131400,10016717390,3785,3780,3785,3780,451
|
|
20230907,131300,10015012605,3780,3780,3780,3780,912
|
|
20230907,131200,10011565245,3780,3785,3785,3780,3944
|
|
20230907,131100,9996654580,3785,3785,3790,3785,414
|
|
20230907,131000,9995086220,3785,3780,3785,3780,248
|
|
20230907,130900,9994147545,3780,3790,3790,3780,2912
|
|
20230907,130800,9983129970,3785,3800,3800,3785,1084
|
|
20230907,130700,9979022800,3800,3795,3800,3790,1705
|
|
20230907,130600,9972552600,3800,3805,3810,3800,2053
|
|
20230907,130500,9964745620,3810,3800,3810,3800,2569
|
|
20230907,130400,9954969500,3800,3790,3805,3790,15076
|
|
20230907,130300,9897699150,3790,3785,3790,3785,4747
|
|
20230907,130200,9879728255,3785,3780,3785,3780,581
|
|
20230907,130100,9877531215,3780,3795,3795,3780,1525
|
|
20230907,130000,9871753815,3795,3770,3805,3770,27827
|
|
20230907,125900,9766215865,3770,3775,3775,3770,3159
|
|
20230907,125800,9754299760,3775,3770,3775,3770,266
|
|
20230907,125700,9753296890,3770,3775,3775,3770,80
|
|
20230907,125600,9752995040,3775,3775,3775,3775,248
|
|
20230907,125500,9752058840,3775,3770,3775,3770,533
|
|
20230907,125400,9750049240,3770,3765,3770,3765,1584
|
|
20230907,125300,9744084185,3765,3775,3775,3765,6584
|
|
20230907,125200,9719261055,3775,3770,3775,3770,597
|
|
20230907,125100,9717007880,3770,3770,3770,3760,4426
|
|
20230907,125000,9700339820,3770,3770,3770,3770,1292
|
|
20230907,124900,9695468980,3770,3770,3775,3770,230
|
|
20230907,124800,9694600875,3770,3770,3770,3770,1766
|
|
20230907,124700,9687943055,3770,3765,3775,3765,3235
|
|
20230907,124600,9675750515,3765,3755,3770,3755,2421
|
|
20230907,124500,9666634100,3755,3760,3760,3755,2662
|
|
20230907,124400,9656638285,3755,3760,3760,3755,3039
|
|
20230907,124300,9645212360,3760,3760,3760,3755,5231
|
|
20230907,124200,9625555670,3760,3755,3760,3755,16
|
|
20230907,124100,9625495525,3760,3765,3770,3760,4141
|
|
20230907,124000,9609924685,3765,3760,3775,3760,6059
|
|
20230907,123900,9587113835,3760,3755,3760,3755,1506
|
|
20230907,123800,9581452740,3750,3745,3755,3745,422
|
|
20230907,123700,9579869485,3755,3755,3755,3755,2186
|
|
20230907,123600,9571661055,3755,3750,3755,3750,1390
|
|
20230907,123500,9566442445,3750,3750,3750,3745,475
|
|
20230907,123400,9564662480,3750,3750,3755,3745,1426
|
|
20230907,123300,9559319955,3750,3745,3750,3745,600
|
|
20230907,123200,9557070455,3750,3745,3750,3745,84
|
|
20230907,123100,9556755540,3745,3750,3750,3745,215
|
|
20230907,123000,9555949955,3750,3745,3750,3745,138
|
|
20230907,122900,9555432495,3750,3750,3750,3745,2104
|
|
20230907,122800,9547550780,3750,3745,3750,3745,553
|
|
20230907,122700,9545477035,3750,3745,3750,3745,119
|
|
20230907,122600,9545030880,3745,3750,3750,3745,670
|
|
20230907,122500,9542519380,3750,3745,3750,3745,260
|
|
20230907,122400,9541544895,3750,3750,3750,3750,200
|
|
20230907,122300,9540794895,3750,3750,3750,3750,1466
|
|
20230907,122200,9535297395,3745,3750,3750,3745,34
|
|
20230907,122100,9535169910,3750,3745,3750,3745,133
|
|
20230907,122000,9534671460,3745,3745,3745,3745,1946
|
|
20230907,121900,9527383690,3745,3745,3750,3745,1547
|
|
20230907,121800,9521590025,3750,3745,3750,3740,3373
|
|
20230907,121700,9508953340,3750,3745,3750,3745,1094
|
|
20230907,121600,9504854670,3745,3750,3750,3745,502
|
|
20230907,121500,9502972490,3755,3745,3755,3745,3
|
|
20230907,121400,9502961235,3745,3740,3745,3740,2245
|
|
20230907,121300,9494564080,3740,3745,3745,3740,932
|
|
20230907,121200,9491078385,3740,3740,3750,3740,888
|
|
20230907,121100,9487757070,3740,3740,3745,3740,2031
|
|
20230907,121000,9480161015,3745,3745,3750,3740,3865
|
|
20230907,120900,9465686605,3750,3750,3750,3745,4000
|
|
20230907,120800,9450687105,3755,3750,3755,3750,291
|
|
20230907,120700,9449594925,3750,3750,3755,3750,1089
|
|
20230907,120600,9445507925,3750,3750,3755,3750,1782
|
|
20230907,120500,9438817335,3750,3750,3755,3750,54
|
|
20230907,120400,9438614830,3750,3750,3750,3750,7
|
|
20230907,120300,9438588580,3750,3750,3750,3750,141
|
|
20230907,120200,9438059830,3755,3755,3755,3750,51
|
|
20230907,120100,9437868420,3755,3755,3755,3750,388
|
|
20230907,120000,9436411795,3755,3755,3755,3750,116
|
|
20230907,115900,9435976485,3750,3750,3750,3750,310
|
|
20230907,115800,9434813985,3750,3750,3750,3745,1124
|
|
20230907,115700,9430599110,3750,3750,3750,3745,17
|
|
20230907,115600,9430535370,3750,3740,3750,3740,907
|
|
20230907,115500,9427142530,3740,3745,3750,3740,3392
|
|
20230907,115400,9414447855,3745,3745,3750,3745,1773
|
|
20230907,115300,9407803375,3745,3745,3745,3745,0
|
|
20230907,115200,9407803375,3745,3750,3750,3745,1237
|
|
20230907,115100,9403169860,3755,3755,3755,3750,13
|
|
20230907,115000,9403121060,3750,3755,3755,3750,2261
|
|
20230907,114900,9394637555,3755,3755,3755,3750,2075
|
|
20230907,114800,9386847045,3760,3755,3760,3755,729
|
|
20230907,114700,9384109510,3755,3760,3760,3750,52
|
|
20230907,114600,9383914295,3755,3750,3755,3750,479
|
|
20230907,114500,9382117595,3760,3755,3760,3750,642
|
|
20230907,114400,9379704635,3755,3750,3760,3750,1262
|
|
20230907,114300,9374967235,3750,3755,3755,3745,1186
|
|
20230907,114200,9370520330,3755,3750,3760,3750,658
|
|
20230907,114100,9368047660,3750,3760,3760,3750,5893
|
|
20230907,114000,9345904650,3760,3750,3760,3745,385
|
|
20230907,113900,9344458835,3750,3760,3760,3750,1411
|
|
20230907,113800,9339158775,3760,3750,3760,3750,1532
|
|
20230907,113700,9333408605,3745,3750,3755,3745,1188
|
|
20230907,113600,9328955945,3745,3735,3745,3735,2821
|
|
20230907,113500,9318405340,3735,3745,3745,3730,9386
|
|
20230907,113400,9283366140,3735,3745,3745,3735,13706
|
|
20230907,113300,9232111170,3740,3755,3755,3740,6191
|
|
20230907,113200,9208911660,3750,3755,3755,3750,1108
|
|
20230907,113100,9204756120,3750,3760,3760,3750,12604
|
|
20230907,113000,9157460105,3760,3760,3760,3755,1635
|
|
20230907,112900,9151315370,3760,3765,3765,3760,4520
|
|
20230907,112800,9134318245,3765,3765,3770,3765,417
|
|
20230907,112700,9132746660,3770,3765,3770,3765,1524
|
|
20230907,112600,9127002200,3765,3765,3770,3765,648
|
|
20230907,112500,9124562390,3765,3770,3775,3765,199
|
|
20230907,112400,9123813115,3770,3775,3775,3765,2010
|
|
20230907,112300,9116225425,3775,3770,3775,3765,628
|
|
20230907,112200,9113854955,3760,3760,3775,3760,2360
|
|
20230907,112100,9104976840,3760,3765,3765,3755,3438
|
|
20230907,112000,9092051690,3765,3760,3765,3755,1609
|
|
20230907,111900,9086002375,3765,3765,3765,3755,5916
|
|
20230907,111800,9063760340,3765,3765,3770,3765,3110
|
|
20230907,111700,9052047625,3770,3770,3770,3770,732
|
|
20230907,111600,9049287985,3770,3775,3775,3770,311
|
|
20230907,111500,9048115465,3775,3770,3775,3770,1331
|
|
20230907,111400,9043094800,3770,3775,3775,3770,579
|
|
20230907,111300,9040911965,3780,3775,3780,3775,791
|
|
20230907,111200,9037925765,3780,3765,3785,3765,2467
|
|
20230907,111100,9028605860,3765,3765,3765,3760,2136
|
|
20230907,111000,9020565775,3760,3770,3770,3760,4219
|
|
20230907,110900,9004699245,3765,3775,3775,3765,2601
|
|
20230907,110800,8994892725,3775,3775,3780,3775,1068
|
|
20230907,110700,8990859500,3775,3765,3775,3760,2810
|
|
20230907,110600,8980273475,3770,3765,3770,3760,1142
|
|
20230907,110500,8975974100,3765,3765,3765,3765,1062
|
|
20230907,110400,8971975670,3760,3765,3765,3760,1682
|
|
20230907,110300,8965646450,3760,3765,3765,3760,4260
|
|
20230907,110200,8949628450,3765,3770,3770,3765,11803
|
|
20230907,110100,8905146735,3775,3775,3775,3770,2644
|
|
20230907,110000,8895173835,3775,3775,3775,3770,658
|
|
20230907,105900,8892690940,3775,3770,3775,3770,3235
|
|
20230907,105800,8880492005,3770,3775,3775,3770,1380
|
|
20230907,105700,8875288565,3770,3755,3775,3755,3878
|
|
20230907,105600,8860689875,3760,3775,3775,3755,20214
|
|
20230907,105500,8784555345,3775,3775,3775,3770,1967
|
|
20230907,105400,8777130645,3775,3775,3780,3770,22530
|
|
20230907,105300,8692159705,3775,3785,3785,3770,30839
|
|
20230907,105200,8575693935,3785,3785,3790,3785,2377
|
|
20230907,105100,8566696940,3785,3790,3790,3785,6964
|
|
20230907,105000,8540336075,3790,3790,3795,3790,4437
|
|
20230907,104900,8523518530,3790,3790,3790,3790,1648
|
|
20230907,104800,8517272610,3790,3795,3795,3785,9332
|
|
20230907,104700,8481899285,3795,3790,3800,3790,3498
|
|
20230907,104600,8468619050,3790,3800,3800,3790,9959
|
|
20230907,104500,8430837140,3795,3795,3810,3795,10652
|
|
20230907,104400,8390376070,3800,3800,3805,3795,5462
|
|
20230907,104300,8369619620,3805,3800,3805,3795,1402
|
|
20230907,104200,8364292215,3800,3805,3805,3795,8917
|
|
20230907,104100,8330410160,3800,3805,3805,3800,5008
|
|
20230907,104000,8311375275,3805,3805,3805,3800,2679
|
|
20230907,103900,8301183660,3800,3805,3805,3800,1810
|
|
20230907,103800,8294302560,3805,3810,3810,3805,4510
|
|
20230907,103700,8277139805,3815,3810,3815,3805,1749
|
|
20230907,103600,8270473175,3810,3805,3810,3805,1007
|
|
20230907,103500,8266640495,3805,3800,3805,3800,2418
|
|
20230907,103400,8257446535,3800,3815,3820,3800,27660
|
|
20230907,103300,8152182955,3820,3820,3820,3820,508
|
|
20230907,103200,8150242395,3820,3810,3820,3805,3438
|
|
20230907,103100,8137143775,3805,3815,3820,3805,12013
|
|
20230907,103000,8091416770,3805,3810,3815,3805,25569
|
|
20230907,102900,7994047195,3810,3815,3820,3810,25617
|
|
20230907,102800,7896381095,3820,3825,3825,3815,24683
|
|
20230907,102700,7802126145,3825,3820,3830,3820,2386
|
|
20230907,102600,7793005660,3830,3820,3830,3820,2719
|
|
20230907,102500,7782591900,3830,3835,3835,3820,4268
|
|
20230907,102400,7766271260,3835,3825,3835,3820,3945
|
|
20230907,102300,7751181300,3825,3845,3845,3825,14950
|
|
20230907,102200,7693898675,3840,3840,3845,3840,2292
|
|
20230907,102100,7685095525,3840,3850,3850,3840,6024
|
|
20230907,102000,7661923915,3850,3850,3855,3845,4760
|
|
20230907,101900,7643596475,3845,3845,3850,3845,5452
|
|
20230907,101800,7622624895,3845,3860,3860,3845,10877
|
|
20230907,101700,7580709560,3860,3865,3870,3855,13090
|
|
20230907,101600,7530130775,3865,3860,3865,3855,25666
|
|
20230907,101500,7431068965,3860,3845,3860,3840,19528
|
|
20230907,101400,7355904355,3850,3840,3850,3835,5594
|
|
20230907,101300,7334408160,3840,3840,3845,3835,10422
|
|
20230907,101200,7294391475,3840,3835,3840,3830,5497
|
|
20230907,101100,7273321145,3835,3830,3840,3830,8298
|
|
20230907,101000,7241521140,3830,3830,3835,3830,2224
|
|
20230907,100900,7233001455,3830,3835,3835,3830,2930
|
|
20230907,100800,7221771480,3835,3835,3835,3830,2671
|
|
20230907,100700,7211537585,3835,3835,3835,3835,15
|
|
20230907,100600,7211480060,3835,3830,3835,3830,8644
|
|
20230907,100500,7178361125,3830,3835,3835,3830,2749
|
|
20230907,100400,7167825285,3835,3835,3835,3830,11006
|
|
20230907,100300,7125637010,3835,3830,3845,3830,5200
|
|
20230907,100200,7105678575,3830,3845,3845,3830,5307
|
|
20230907,100100,7085302855,3850,3855,3860,3845,9163
|
|
20230907,100000,7050021185,3855,3840,3860,3840,35789
|
|
20230907,095900,6912310525,3840,3825,3840,3825,7136
|
|
20230907,095800,6884970540,3830,3820,3830,3820,4288
|
|
20230907,095700,6868567765,3820,3815,3825,3815,2108
|
|
20230907,095600,6860520465,3815,3815,3820,3815,11208
|
|
20230907,095500,6817749435,3820,3815,3820,3815,2317
|
|
20230907,095400,6808909580,3815,3820,3825,3815,6343
|
|
20230907,095300,6784666520,3820,3815,3820,3815,6600
|
|
20230907,095200,6759468190,3815,3820,3820,3810,18959
|
|
20230907,095100,6687138465,3815,3820,3825,3815,3437
|
|
20230907,095000,6674010730,3820,3820,3820,3815,2428
|
|
20230907,094900,6664736285,3825,3820,3825,3815,9017
|
|
20230907,094800,6630326525,3820,3820,3825,3815,23932
|
|
20230907,094700,6538984785,3820,3825,3830,3820,3333
|
|
20230907,094600,6526236155,3825,3820,3830,3820,2397
|
|
20230907,094500,6517066920,3820,3830,3830,3820,21806
|
|
20230907,094400,6433706375,3825,3830,3835,3825,9130
|
|
20230907,094300,6398741010,3835,3830,3835,3830,3059
|
|
20230907,094200,6387024685,3830,3830,3835,3830,2022
|
|
20230907,094100,6379278600,3830,3830,3835,3825,16936
|
|
20230907,094000,6314444030,3830,3835,3840,3830,8839
|
|
20230907,093900,6280546465,3835,3840,3840,3835,3168
|
|
20230907,093800,6268389175,3830,3840,3840,3830,7123
|
|
20230907,093700,6241070870,3840,3840,3840,3835,4488
|
|
20230907,093600,6223847815,3840,3845,3845,3835,3773
|
|
20230907,093500,6209351320,3845,3840,3845,3835,5367
|
|
20230907,093400,6188741075,3840,3840,3845,3840,4642
|
|
20230907,093300,6170915390,3845,3845,3850,3835,10241
|
|
20230907,093200,6131561895,3845,3840,3850,3840,12113
|
|
20230907,093100,6085000775,3845,3845,3855,3840,17090
|
|
20230907,093000,6019247575,3840,3855,3855,3840,27065
|
|
20230907,092900,5915063280,3845,3840,3855,3835,19893
|
|
20230907,092800,5838568230,3840,3830,3840,3825,9885
|
|
20230907,092700,5800665500,3830,3835,3840,3825,16018
|
|
20230907,092600,5739305305,3830,3835,3835,3830,13033
|
|
20230907,092500,5689385480,3835,3835,3840,3830,8647
|
|
20230907,092400,5656229725,3830,3830,3835,3825,4527
|
|
20230907,092300,5638894670,3830,3825,3840,3825,9585
|
|
20230907,092200,5602163200,3825,3815,3825,3815,4283
|
|
20230907,092100,5585812235,3815,3825,3830,3810,56298
|
|
20230907,092000,5370834575,3825,3835,3840,3825,15578
|
|
20230907,091900,5311118205,3835,3830,3840,3830,10594
|
|
20230907,091800,5270521670,3830,3840,3840,3830,20391
|
|
20230907,091700,5192356375,3835,3835,3835,3830,11964
|
|
20230907,091600,5146512600,3840,3840,3840,3830,13566
|
|
20230907,091500,5094477335,3840,3830,3845,3830,24336
|
|
20230907,091400,5001111645,3835,3835,3845,3830,19121
|
|
20230907,091300,4927740945,3830,3825,3835,3820,22336
|
|
20230907,091200,4842224490,3825,3825,3830,3815,36831
|
|
20230907,091100,4701581610,3820,3810,3830,3810,20311
|
|
20230907,091000,4624094945,3815,3815,3820,3810,37233
|
|
20230907,090900,4482157780,3815,3810,3820,3810,39119
|
|
20230907,090800,4332952930,3810,3845,3860,3810,113556
|
|
20230907,090700,3898398525,3850,3860,3860,3840,48493
|
|
20230907,090600,3711819335,3860,3855,3865,3845,51988
|
|
20230907,090500,3511504645,3860,3895,3895,3855,43323
|
|
20230907,090400,3343803340,3895,3860,3905,3850,58454
|
|
20230907,090300,3117333590,3860,3885,3885,3855,62947
|
|
20230907,090200,2873750000,3880,3890,3905,3875,58588
|
|
20230907,090100,2646019065,3905,3880,3915,3845,183356
|
|
20230907,090000,1935577490,3880,3950,3985,3875,492296
|