627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,192400,1086864885,3980,3980,3980,3980,3541
|
|
20230920,192300,1086864885,3980,3980,3980,3980,0
|
|
20230920,192200,1086864885,3980,3980,3980,3980,0
|
|
20230920,192100,1086864885,3980,3980,3980,3980,0
|
|
20230920,192000,1086864885,3980,3980,3980,3980,0
|
|
20230920,191900,1086864885,3980,3980,3980,3980,0
|
|
20230920,191800,1086864885,3980,3980,3980,3980,0
|
|
20230920,191700,1086864885,3980,3980,3980,3980,0
|
|
20230920,191600,1086864885,3980,3980,3980,3980,0
|
|
20230920,191500,1086864885,3980,3980,3980,3980,0
|
|
20230920,191400,1086864885,3980,3980,3980,3980,0
|
|
20230920,191300,1086864885,3980,3980,3980,3980,0
|
|
20230920,191200,1086864885,3980,3980,3980,3980,0
|
|
20230920,191100,1086864885,3980,3980,3980,3980,0
|
|
20230920,191000,1086864885,3980,3980,3980,3980,0
|
|
20230920,190900,1086864885,3980,3980,3980,3980,0
|
|
20230920,190800,1086864885,3980,3980,3980,3980,0
|
|
20230920,190700,1086864885,3980,3980,3980,3980,0
|
|
20230920,190600,1086864885,3980,3980,3980,3980,0
|
|
20230920,190500,1086864885,3980,3980,3980,3980,0
|
|
20230920,190400,1086864885,3980,3980,3980,3980,0
|
|
20230920,190300,1086864885,3980,3980,3980,3980,0
|
|
20230920,190200,1086864885,3980,3980,3980,3980,0
|
|
20230920,190100,1086864885,3980,3980,3980,3980,0
|
|
20230920,190000,1086864885,3980,3980,3980,3980,0
|
|
20230920,185900,1086864885,3980,3980,3980,3980,0
|
|
20230920,185800,1086864885,3980,3980,3980,3980,0
|
|
20230920,185700,1086864885,3980,3980,3980,3980,0
|
|
20230920,185600,1086864885,3980,3980,3980,3980,0
|
|
20230920,185500,1086864885,3980,3980,3980,3980,0
|
|
20230920,185400,1086864885,3980,3980,3980,3980,3541
|
|
20230920,185300,1086864885,3980,3980,3980,3980,0
|
|
20230920,185200,1086864885,3980,3980,3980,3980,0
|
|
20230920,185100,1086864885,3980,3980,3980,3980,0
|
|
20230920,185000,1086864885,3980,3980,3980,3980,0
|
|
20230920,184900,1086864885,3980,3980,3980,3980,0
|
|
20230920,184800,1086864885,3980,3980,3980,3980,0
|
|
20230920,184700,1086864885,3980,3980,3980,3980,0
|
|
20230920,184600,1086864885,3980,3980,3980,3980,0
|
|
20230920,184500,1086864885,3980,3980,3980,3980,0
|
|
20230920,184400,1086864885,3980,3980,3980,3980,0
|
|
20230920,184300,1086864885,3980,3980,3980,3980,0
|
|
20230920,184200,1086864885,3980,3980,3980,3980,0
|
|
20230920,184100,1086864885,3980,3980,3980,3980,0
|
|
20230920,184000,1086864885,3980,3980,3980,3980,0
|
|
20230920,183900,1086864885,3980,3980,3980,3980,0
|
|
20230920,183800,1086864885,3980,3980,3980,3980,0
|
|
20230920,183700,1086864885,3980,3980,3980,3980,0
|
|
20230920,183600,1086864885,3980,3980,3980,3980,0
|
|
20230920,183500,1086864885,3980,3980,3980,3980,0
|
|
20230920,183400,1086864885,3980,3980,3980,3980,0
|
|
20230920,183300,1086864885,3980,3980,3980,3980,0
|
|
20230920,183200,1086864885,3980,3980,3980,3980,0
|
|
20230920,183100,1086864885,3980,3980,3980,3980,0
|
|
20230920,183000,1086864885,3980,3980,3980,3980,0
|
|
20230920,182900,1086864885,3980,3980,3980,3980,0
|
|
20230920,182800,1086864885,3980,3980,3980,3980,0
|
|
20230920,182700,1086864885,3980,3980,3980,3980,0
|
|
20230920,182600,1086864885,3980,3980,3980,3980,0
|
|
20230920,182500,1086864885,3980,3980,3980,3980,0
|
|
20230920,182400,1086864885,3980,3980,3980,3980,3541
|
|
20230920,182300,1086864885,3980,3980,3980,3980,0
|
|
20230920,182200,1086864885,3980,3980,3980,3980,0
|
|
20230920,182100,1086864885,3980,3980,3980,3980,0
|
|
20230920,182000,1086864885,3980,3980,3980,3980,0
|
|
20230920,181900,1086864885,3980,3980,3980,3980,0
|
|
20230920,181800,1086864885,3980,3980,3980,3980,0
|
|
20230920,181700,1086864885,3980,3980,3980,3980,0
|
|
20230920,181600,1086864885,3980,3980,3980,3980,0
|
|
20230920,181500,1086864885,3980,3980,3980,3980,0
|
|
20230920,181400,1086864885,3980,3980,3980,3980,0
|
|
20230920,181300,1086864885,3980,3980,3980,3980,0
|
|
20230920,181200,1086864885,3980,3980,3980,3980,0
|
|
20230920,181100,1086864885,3980,3980,3980,3980,0
|
|
20230920,181000,1086864885,3980,3980,3980,3980,0
|
|
20230920,180900,1086864885,3980,3980,3980,3980,0
|
|
20230920,180800,1086864885,3980,3980,3980,3980,0
|
|
20230920,180700,1086864885,3980,3980,3980,3980,0
|
|
20230920,180600,1086864885,3980,3980,3980,3980,0
|
|
20230920,180500,1086864885,3980,3980,3980,3980,0
|
|
20230920,180400,1086864885,3980,3980,3980,3980,0
|
|
20230920,180300,1086864885,3980,3980,3980,3980,0
|
|
20230920,180200,1086864885,3980,3980,3980,3980,0
|
|
20230920,180100,1086864885,3980,3980,3980,3980,0
|
|
20230920,180000,1086864885,3980,3980,3980,3980,0
|
|
20230920,175900,1086864885,3980,3980,3980,3980,0
|
|
20230920,175800,1086864885,3980,3980,3980,3980,0
|
|
20230920,175700,1086864885,3980,3980,3980,3980,0
|
|
20230920,175600,1086864885,3980,3980,3980,3980,0
|
|
20230920,175500,1086864885,3980,3980,3980,3980,0
|
|
20230920,175400,1086864885,3980,3980,3980,3980,3541
|
|
20230920,175300,1086864885,3980,3980,3980,3980,0
|
|
20230920,175200,1086864885,3980,3980,3980,3980,0
|
|
20230920,175100,1086864885,3980,3980,3980,3980,0
|
|
20230920,175000,1086864885,3980,3980,3980,3980,0
|
|
20230920,174900,1086864885,3980,3980,3980,3980,0
|
|
20230920,174800,1086864885,3980,3980,3980,3980,0
|
|
20230920,174700,1086864885,3980,3980,3980,3980,0
|
|
20230920,174600,1086864885,3980,3980,3980,3980,0
|
|
20230920,174500,1086864885,3980,3980,3980,3980,0
|
|
20230920,174400,1086864885,3980,3980,3980,3980,0
|
|
20230920,174300,1086864885,3980,3980,3980,3980,0
|
|
20230920,174200,1086864885,3980,3980,3980,3980,0
|
|
20230920,174100,1086864885,3980,3980,3980,3980,0
|
|
20230920,174000,1086864885,3980,3980,3980,3980,0
|
|
20230920,173900,1086864885,3980,3980,3980,3980,0
|
|
20230920,173800,1086864885,3980,3980,3980,3980,0
|
|
20230920,173700,1086864885,3980,3980,3980,3980,0
|
|
20230920,173600,1086864885,3980,3980,3980,3980,0
|
|
20230920,173500,1086864885,3980,3980,3980,3980,0
|
|
20230920,173400,1086864885,3980,3980,3980,3980,0
|
|
20230920,173300,1086864885,3980,3980,3980,3980,0
|
|
20230920,173200,1086864885,3980,3980,3980,3980,0
|
|
20230920,173100,1086864885,3980,3980,3980,3980,0
|
|
20230920,173000,1086864885,3980,3980,3980,3980,0
|
|
20230920,172900,1086864885,3980,3980,3980,3980,0
|
|
20230920,172800,1086864885,3980,3980,3980,3980,0
|
|
20230920,172700,1086864885,3980,3980,3980,3980,0
|
|
20230920,172600,1086864885,3980,3980,3980,3980,0
|
|
20230920,172500,1086864885,3980,3980,3980,3980,0
|
|
20230920,172400,1086864885,3980,3980,3980,3980,3541
|
|
20230920,172300,1086864885,3980,3980,3980,3980,0
|
|
20230920,172200,1086864885,3980,3980,3980,3980,0
|
|
20230920,172100,1086864885,3980,3980,3980,3980,0
|
|
20230920,172000,1086864885,3980,3980,3980,3980,0
|
|
20230920,171900,1086864885,3980,3980,3980,3980,0
|
|
20230920,171800,1086864885,3980,3980,3980,3980,0
|
|
20230920,171700,1086864885,3980,3980,3980,3980,0
|
|
20230920,171600,1086864885,3980,3980,3980,3980,0
|
|
20230920,171500,1086864885,3980,3980,3980,3980,0
|
|
20230920,171400,1086864885,3980,3980,3980,3980,0
|
|
20230920,171300,1086864885,3980,3980,3980,3980,0
|
|
20230920,171200,1086864885,3980,3980,3980,3980,0
|
|
20230920,171100,1086864885,3980,3980,3980,3980,0
|
|
20230920,171000,1086864885,3980,3980,3980,3980,0
|
|
20230920,170900,1086864885,3980,3980,3980,3980,0
|
|
20230920,170800,1086864885,3980,3980,3980,3980,0
|
|
20230920,170700,1086864885,3980,3980,3980,3980,0
|
|
20230920,170600,1086864885,3980,3980,3980,3980,0
|
|
20230920,170500,1086864885,3980,3980,3980,3980,0
|
|
20230920,170400,1086864885,3980,3980,3980,3980,0
|
|
20230920,170300,1086864885,3980,3980,3980,3980,0
|
|
20230920,170200,1086864885,3980,3980,3980,3980,0
|
|
20230920,170100,1086864885,3980,3980,3980,3980,0
|
|
20230920,170000,1086864885,3980,3980,3980,3980,0
|
|
20230920,165900,1086864885,3980,3980,3980,3980,0
|
|
20230920,165800,1086864885,3980,3980,3980,3980,0
|
|
20230920,165700,1086864885,3980,3980,3980,3980,0
|
|
20230920,165600,1086864885,3980,3980,3980,3980,0
|
|
20230920,165500,1086864885,3980,3980,3980,3980,0
|
|
20230920,165400,1086864885,3980,3980,3980,3980,3541
|
|
20230920,165300,1086864885,3980,3980,3980,3980,0
|
|
20230920,165200,1086864885,3980,3980,3980,3980,0
|
|
20230920,165100,1086864885,3980,3980,3980,3980,0
|
|
20230920,165000,1086864885,3980,3980,3980,3980,0
|
|
20230920,164900,1086864885,3980,3980,3980,3980,0
|
|
20230920,164800,1086864885,3980,3980,3980,3980,0
|
|
20230920,164700,1086864885,3980,3980,3980,3980,0
|
|
20230920,164600,1086864885,3980,3980,3980,3980,0
|
|
20230920,164500,1086864885,3980,3980,3980,3980,0
|
|
20230920,164400,1086864885,3980,3980,3980,3980,0
|
|
20230920,164300,1086864885,3980,3980,3980,3980,0
|
|
20230920,164200,1086864885,3980,3980,3980,3980,0
|
|
20230920,164100,1086864885,3980,3980,3980,3980,0
|
|
20230920,164000,1086864885,3980,3980,3980,3980,0
|
|
20230920,163900,1086864885,3980,3980,3980,3980,0
|
|
20230920,163800,1086864885,3980,3980,3980,3980,0
|
|
20230920,163700,1086864885,3980,3980,3980,3980,0
|
|
20230920,163600,1086864885,3980,3980,3980,3980,0
|
|
20230920,163500,1086864885,3980,3980,3980,3980,0
|
|
20230920,163400,1086864885,3980,3980,3980,3980,0
|
|
20230920,163300,1086864885,3980,3980,3980,3980,0
|
|
20230920,163200,1086864885,3980,3980,3980,3980,0
|
|
20230920,163100,1086864885,3980,3980,3980,3980,0
|
|
20230920,163000,1086864885,3980,3980,3980,3980,0
|
|
20230920,162900,1086864885,3980,3980,3980,3980,0
|
|
20230920,162800,1086864885,3980,3980,3980,3980,0
|
|
20230920,162700,1086864885,3980,3980,3980,3980,0
|
|
20230920,162600,1086864885,3980,3980,3980,3980,0
|
|
20230920,162500,1086864885,3980,3980,3980,3980,0
|
|
20230920,162400,1086864885,3980,3980,3980,3980,3541
|
|
20230920,162300,1086864885,3980,3980,3980,3980,0
|
|
20230920,162200,1086864885,3980,3980,3980,3980,0
|
|
20230920,162100,1086864885,3980,3980,3980,3980,0
|
|
20230920,162000,1086864885,3980,3980,3980,3980,0
|
|
20230920,161900,1086864885,3980,3980,3980,3980,0
|
|
20230920,161800,1086864885,3980,3980,3980,3980,0
|
|
20230920,161700,1086864885,3980,3980,3980,3980,0
|
|
20230920,161600,1086864885,3980,3980,3980,3980,0
|
|
20230920,161500,1086864885,3980,3980,3980,3980,0
|
|
20230920,161400,1086864885,3980,3980,3980,3980,0
|
|
20230920,161300,1086864885,3980,3980,3980,3980,0
|
|
20230920,161200,1086864885,3980,3980,3980,3980,0
|
|
20230920,161100,1086864885,3980,3980,3980,3980,0
|
|
20230920,161000,1086864885,3980,3980,3980,3980,0
|
|
20230920,160900,1086864885,3980,3980,3980,3980,0
|
|
20230920,160800,1086864885,3980,3980,3980,3980,0
|
|
20230920,160700,1086864885,3980,3980,3980,3980,0
|
|
20230920,160600,1086864885,3980,3980,3980,3980,0
|
|
20230920,160500,1086864885,3980,3980,3980,3980,0
|
|
20230920,160400,1086864885,3980,3980,3980,3980,0
|
|
20230920,160300,1086864885,3980,3980,3980,3980,0
|
|
20230920,160200,1086864885,3980,3980,3980,3980,0
|
|
20230920,160100,1086864885,3980,3980,3980,3980,0
|
|
20230920,160000,1086864885,3980,3980,3980,3980,0
|
|
20230920,155900,1086864885,3980,3980,3980,3980,0
|
|
20230920,155800,1086864885,3980,3980,3980,3980,0
|
|
20230920,155700,1086864885,3980,3980,3980,3980,0
|
|
20230920,155600,1086864885,3980,3980,3980,3980,0
|
|
20230920,155500,1086864885,3980,3980,3980,3980,0
|
|
20230920,155400,1086864885,3980,3980,3980,3980,3541
|
|
20230920,155300,1086864885,3980,3980,3980,3980,0
|
|
20230920,155200,1086864885,3980,3980,3980,3980,0
|
|
20230920,155100,1086864885,3980,3980,3980,3980,0
|
|
20230920,155000,1086864885,3980,3980,3980,3980,0
|
|
20230920,154900,1086864885,3980,3980,3980,3980,0
|
|
20230920,154800,1086864885,3980,3980,3980,3980,0
|
|
20230920,154700,1086864885,3980,3980,3980,3980,0
|
|
20230920,154600,1086864885,3980,3980,3980,3980,0
|
|
20230920,154500,1086864885,3980,3980,3980,3980,0
|
|
20230920,154400,1086864885,3980,3980,3980,3980,0
|
|
20230920,154300,1086864885,3980,3980,3980,3980,0
|
|
20230920,154200,1086864885,3980,3980,3980,3980,0
|
|
20230920,154100,1086864885,3980,3980,3980,3980,0
|
|
20230920,154000,1086864885,3980,3980,3980,3980,0
|
|
20230920,153900,1086864885,3980,3980,3980,3980,0
|
|
20230920,153800,1086864885,3980,3980,3980,3980,0
|
|
20230920,153700,1086864885,3980,3980,3980,3980,0
|
|
20230920,153600,1086864885,3980,3980,3980,3980,0
|
|
20230920,153500,1086864885,3980,3980,3980,3980,0
|
|
20230920,153400,1086864885,3980,3980,3980,3980,0
|
|
20230920,153300,1086864885,3980,3980,3980,3980,0
|
|
20230920,153200,1086864885,3980,3980,3980,3980,0
|
|
20230920,153100,1086864885,3980,3980,3980,3980,0
|
|
20230920,153000,1086864885,3980,3980,3980,3980,3541
|
|
20230920,152900,1072771705,3975,3975,3975,3975,0
|
|
20230920,152800,1072771705,3975,3975,3975,3975,0
|
|
20230920,152700,1072771705,3975,3975,3975,3975,0
|
|
20230920,152600,1072771705,3975,3975,3975,3975,0
|
|
20230920,152500,1072771705,3975,3975,3975,3975,0
|
|
20230920,152400,1072771705,3975,3975,3975,3975,0
|
|
20230920,152300,1072771705,3975,3975,3975,3975,0
|
|
20230920,152200,1072771705,3975,3975,3975,3975,0
|
|
20230920,152100,1072771705,3975,3975,3975,3975,0
|
|
20230920,152000,1072771705,3975,3975,3975,3975,0
|
|
20230920,151900,1072771705,3975,3970,3975,3970,398
|
|
20230920,151800,1071191350,3970,3970,3970,3970,0
|
|
20230920,151700,1071191350,3970,3965,3970,3950,3445
|
|
20230920,151600,1057561345,3970,3965,3970,3965,8
|
|
20230920,151500,1057529620,3975,3965,3975,3965,316
|
|
20230920,151400,1056276670,3975,3965,3975,3965,755
|
|
20230920,151300,1053280550,3955,3960,3970,3955,319
|
|
20230920,151200,1052018750,3945,3960,3970,3945,10005
|
|
20230920,151100,1012488795,3970,3965,3970,3965,191
|
|
20230920,151000,1011731475,3960,3960,3960,3960,4
|
|
20230920,150900,1011715635,3970,3955,3970,3955,6
|
|
20230920,150800,1011691830,3955,3965,3965,3955,5000
|
|
20230920,150700,991905300,3970,3970,3970,3970,175
|
|
20230920,150600,991210550,3975,3975,3975,3975,0
|
|
20230920,150500,991210550,3975,3975,3975,3975,252
|
|
20230920,150400,990208850,3975,3975,3975,3975,0
|
|
20230920,150300,990208850,3975,3970,3975,3970,138
|
|
20230920,150200,989660965,3970,3970,3970,3970,0
|
|
20230920,150100,989660965,3970,3970,3970,3970,127
|
|
20230920,150000,989156775,3970,3970,3970,3970,0
|
|
20230920,145900,989156775,3970,3970,3970,3970,980
|
|
20230920,145800,985266175,3975,3975,3975,3975,0
|
|
20230920,145700,985266175,3975,3985,3985,3975,877
|
|
20230920,145600,981776870,3980,3980,3980,3980,237
|
|
20230920,145500,980833610,3980,3980,3980,3980,10
|
|
20230920,145400,980793810,3980,3980,3980,3980,0
|
|
20230920,145300,980793810,3980,3980,3980,3980,0
|
|
20230920,145200,980793810,3980,3975,3980,3975,614
|
|
20230920,145100,978351090,3985,3985,3985,3985,0
|
|
20230920,145000,978351090,3985,3985,3985,3985,0
|
|
20230920,144900,978351090,3985,3985,3985,3985,1
|
|
20230920,144800,978347105,3980,3980,3980,3980,9
|
|
20230920,144700,978311285,3980,3980,3980,3980,0
|
|
20230920,144600,978311285,3980,3975,3980,3975,250
|
|
20230920,144500,977316535,3975,3975,3975,3975,0
|
|
20230920,144400,977316535,3975,3975,3975,3975,1
|
|
20230920,144300,977312560,3975,3975,3975,3975,0
|
|
20230920,144200,977312560,3975,3975,3975,3975,0
|
|
20230920,144100,977312560,3975,3975,3975,3975,239
|
|
20230920,144000,976362535,3975,3975,3975,3975,2
|
|
20230920,143900,976354585,3975,3985,3990,3975,388
|
|
20230920,143800,974811070,3985,3990,3990,3985,86
|
|
20230920,143700,974468140,3990,3970,3990,3965,613
|
|
20230920,143600,972025635,3970,3980,3980,3970,44
|
|
20230920,143500,971850830,3985,3980,3985,3975,315
|
|
20230920,143400,970597365,3985,3975,3985,3965,487
|
|
20230920,143300,968664425,3985,3970,3985,3965,156
|
|
20230920,143200,968045610,3980,3980,3980,3965,904
|
|
20230920,143100,964449445,3980,3980,3980,3960,175
|
|
20230920,143000,963755605,3975,3975,3975,3960,784
|
|
20230920,142900,960641855,3975,3975,3975,3975,37
|
|
20230920,142800,960494780,3975,3955,3975,3955,182
|
|
20230920,142700,959773290,3955,3955,3955,3955,0
|
|
20230920,142600,959773290,3955,3960,3990,3955,2081
|
|
20230920,142500,951526820,3960,3960,3960,3960,126
|
|
20230920,142400,951027860,3965,3965,3965,3965,170
|
|
20230920,142300,950353810,3965,3965,3965,3965,0
|
|
20230920,142200,950353810,3965,3965,3965,3965,9
|
|
20230920,142100,950318125,3965,3965,3965,3965,200
|
|
20230920,142000,949525125,3965,3965,3965,3965,150
|
|
20230920,141900,948930375,3980,3980,3980,3980,0
|
|
20230920,141800,948930375,3980,3970,3980,3970,2
|
|
20230920,141700,948922425,3970,3985,3985,3970,33
|
|
20230920,141600,948791400,3985,3965,3985,3960,659
|
|
20230920,141500,946176165,3970,3990,3990,3970,220
|
|
20230920,141400,945301640,3990,3960,4005,3960,30579
|
|
20230920,141300,823622410,3950,3950,3950,3950,28
|
|
20230920,141200,823511810,3955,3955,3955,3955,0
|
|
20230920,141100,823511810,3955,3955,3955,3955,0
|
|
20230920,141000,823511810,3955,3955,3955,3955,10
|
|
20230920,140900,823472260,3950,3955,3955,3950,1134
|
|
20230920,140800,818990850,3950,3950,3950,3950,1000
|
|
20230920,140700,815040850,3950,3950,3950,3950,0
|
|
20230920,140600,815040850,3950,3950,3950,3950,0
|
|
20230920,140500,815040850,3950,3950,3950,3950,1000
|
|
20230920,140400,811090850,3950,3960,3960,3950,60
|
|
20230920,140300,810853350,3950,3960,3960,3950,1051
|
|
20230920,140200,806701400,3950,3950,3950,3950,0
|
|
20230920,140100,806701400,3950,3950,3950,3950,0
|
|
20230920,140000,806701400,3950,3950,3950,3950,20
|
|
20230920,135900,806622400,3955,3955,3955,3955,1
|
|
20230920,135800,806618445,3950,3950,3950,3950,100
|
|
20230920,135700,806223445,3950,3950,3950,3950,0
|
|
20230920,135600,806223445,3950,3950,3950,3950,18
|
|
20230920,135500,806152345,3955,3955,3955,3955,1
|
|
20230920,135400,806148390,3955,3955,3955,3955,0
|
|
20230920,135300,806148390,3955,3950,3955,3950,518
|
|
20230920,135200,804099790,3950,3950,3950,3950,0
|
|
20230920,135100,804099790,3950,3950,3950,3950,0
|
|
20230920,135000,804099790,3950,3955,3955,3950,38
|
|
20230920,134900,803949590,3955,3955,3955,3955,491
|
|
20230920,134800,802007685,3955,3955,3955,3955,5
|
|
20230920,134700,801987910,3955,3955,3955,3955,1408
|
|
20230920,134600,796419270,3955,3960,3960,3955,2
|
|
20230920,134500,796411355,3960,3960,3960,3960,20
|
|
20230920,134400,796332155,3955,3955,3955,3955,18
|
|
20230920,134300,796260965,3965,3965,3965,3965,0
|
|
20230920,134200,796260965,3965,3960,3965,3960,2
|
|
20230920,134100,796253040,3955,3955,3955,3955,18
|
|
20230920,134000,796181850,3955,3955,3955,3955,0
|
|
20230920,133900,796181850,3955,3955,3955,3955,0
|
|
20230920,133800,796181850,3955,3960,3960,3955,733
|
|
20230920,133700,793282165,3960,3960,3960,3960,1
|
|
20230920,133600,793278205,3960,3960,3960,3960,60
|
|
20230920,133500,793040605,3965,3960,3965,3960,23
|
|
20230920,133400,792949505,3960,3960,3965,3960,329
|
|
20230920,133300,791646065,3955,3955,3955,3955,872
|
|
20230920,133200,788197305,3955,3960,3965,3955,33
|
|
20230920,133100,788066690,3965,3965,3965,3965,0
|
|
20230920,133000,788066690,3965,3965,3965,3965,2
|
|
20230920,132900,788058760,3955,3960,3960,3955,38
|
|
20230920,132800,787908370,3960,3960,3960,3960,1
|
|
20230920,132700,787904410,3955,3955,3955,3955,0
|
|
20230920,132600,787904410,3955,3955,3955,3955,18
|
|
20230920,132500,787833220,3960,3970,3970,3960,7351
|
|
20230920,132400,758662100,3970,3970,3970,3970,1
|
|
20230920,132300,758658130,3975,3970,3975,3970,19
|
|
20230920,132200,758582695,3975,3975,3975,3975,221
|
|
20230920,132100,757704220,3975,3970,3975,3970,126
|
|
20230920,132000,757203995,3970,3970,3970,3960,20
|
|
20230920,131900,757124775,3970,3970,3970,3965,877
|
|
20230920,131800,753643805,3970,3970,3970,3970,0
|
|
20230920,131700,753643805,3970,3970,3970,3965,6927
|
|
20230920,131600,726148460,3970,3970,3970,3970,0
|
|
20230920,131500,726148460,3970,3970,3970,3970,0
|
|
20230920,131400,726148460,3970,3970,3970,3970,19
|
|
20230920,131300,726073030,3980,3980,3980,3980,0
|
|
20230920,131200,726073030,3980,3980,3980,3980,1
|
|
20230920,131100,726069050,3975,3975,3975,3975,981
|
|
20230920,131000,722169575,3975,3980,3980,3975,148
|
|
20230920,130900,721580540,3985,3985,3990,3985,55
|
|
20230920,130800,721361360,3980,3975,3980,3975,225
|
|
20230920,130700,720465950,3975,3975,3975,3975,0
|
|
20230920,130600,720465950,3975,3975,3975,3975,75
|
|
20230920,130500,720167825,3980,3970,3980,3970,1118
|
|
20230920,130400,715718365,3980,3975,3980,3975,16
|
|
20230920,130300,715654755,3975,3975,3975,3975,286
|
|
20230920,130200,714517905,3975,3975,3975,3970,121
|
|
20230920,130100,714037520,3970,3970,3970,3970,1
|
|
20230920,130000,714033550,3975,3975,3975,3975,1
|
|
20230920,125900,714029575,3970,3970,3970,3970,18
|
|
20230920,125800,713958115,3975,3975,3975,3975,0
|
|
20230920,125700,713958115,3975,3975,3975,3975,540
|
|
20230920,125600,711811615,4000,3980,4000,3975,2822
|
|
20230920,125500,700580205,3975,3980,3980,3975,530
|
|
20230920,125400,698473305,3980,3975,3980,3975,51
|
|
20230920,125300,698270575,3970,3970,3970,3970,19
|
|
20230920,125200,698195145,3980,3975,3980,3975,12
|
|
20230920,125100,698147440,3980,3980,3980,3980,0
|
|
20230920,125000,698147440,3980,3975,3980,3970,377
|
|
20230920,124900,696648945,3985,3985,3985,3985,0
|
|
20230920,124800,696648945,3985,3985,3985,3985,0
|
|
20230920,124700,696648945,3985,3960,3985,3960,2399
|
|
20230920,124600,687120275,3970,3970,3970,3970,3
|
|
20230920,124500,687108365,3970,3970,3970,3965,557
|
|
20230920,124400,684899845,3965,3965,3965,3960,584
|
|
20230920,124300,682584375,3975,3975,3975,3975,1
|
|
20230920,124200,682580400,3970,3975,3975,3970,1711
|
|
20230920,124100,675787725,3970,3960,3970,3960,608
|
|
20230920,124000,673374145,3975,3975,3975,3975,0
|
|
20230920,123900,673374145,3975,3965,3975,3965,641
|
|
20230920,123800,670827290,3955,3970,3970,3945,5018
|
|
20230920,123700,650983200,3970,3980,3980,3970,5000
|
|
20230920,123600,631126760,3990,3985,3990,3985,2
|
|
20230920,123500,631118785,3980,3980,3980,3980,18
|
|
20230920,123400,631047145,3990,3990,3990,3990,1
|
|
20230920,123300,631043155,3985,3985,3985,3985,0
|
|
20230920,123200,631043155,3985,3990,3990,3985,428
|
|
20230920,123100,629336850,4000,3980,4000,3980,1830
|
|
20230920,123000,622041560,3970,3980,3980,3970,3000
|
|
20230920,122900,610127545,3980,3990,3990,3980,8516
|
|
20230920,122800,576188005,3995,3995,3995,3995,2140
|
|
20230920,122700,567638705,3995,3995,3995,3995,230
|
|
20230920,122600,566719855,3990,3990,3990,3990,18
|
|
20230920,122500,566648035,4000,4000,4000,4000,0
|
|
20230920,122400,566648035,4000,4000,4000,4000,2
|
|
20230920,122300,566640035,3990,3990,3990,3990,1393
|
|
20230920,122200,561081965,3985,3985,3985,3985,418
|
|
20230920,122100,559416235,3985,3990,3990,3985,301
|
|
20230920,122000,558215250,3985,3985,3985,3985,0
|
|
20230920,121900,558215250,3985,3985,3985,3985,18
|
|
20230920,121800,558143520,3985,3985,3985,3985,5
|
|
20230920,121700,558123595,3990,3985,3990,3985,61
|
|
20230920,121600,557880210,3990,3990,3990,3990,18
|
|
20230920,121500,557808390,4005,4000,4005,3985,5001
|
|
20230920,121400,537863310,4010,4005,4010,4005,237
|
|
20230920,121300,536913430,4020,4010,4020,4005,126
|
|
20230920,121200,536408660,4000,4000,4000,4000,39
|
|
20230920,121100,536252660,4005,4005,4005,4005,1
|
|
20230920,121000,536248655,3995,4005,4005,3995,49
|
|
20230920,120900,536052600,4005,4005,4005,4005,0
|
|
20230920,120800,536052600,4005,4005,4005,4005,30
|
|
20230920,120700,535932450,3995,4010,4010,3995,19
|
|
20230920,120600,535856530,4005,3990,4005,3990,1603
|
|
20230920,120500,529444665,3990,3990,3990,3990,1
|
|
20230920,120400,529440675,3985,3985,3985,3985,18
|
|
20230920,120300,529368945,3990,3990,3990,3985,919
|
|
20230920,120200,525702140,3990,3990,3990,3990,535
|
|
20230920,120100,523567490,3990,3990,4000,3990,64
|
|
20230920,120000,523312120,3990,3990,3990,3990,0
|
|
20230920,115900,523312120,3990,3990,3990,3990,1
|
|
20230920,115800,523308130,3985,3985,3985,3985,59
|
|
20230920,115700,523073015,3995,3995,3995,3995,1
|
|
20230920,115600,523069020,3985,3985,3985,3985,0
|
|
20230920,115500,523069020,3985,3985,3985,3985,18
|
|
20230920,115400,522997290,4000,4000,4000,4000,1
|
|
20230920,115300,522993290,3985,3985,3985,3985,0
|
|
20230920,115200,522993290,3985,3985,3985,3985,18
|
|
20230920,115100,522921560,4000,4000,4000,4000,0
|
|
20230920,115000,522921560,4000,3995,4000,3995,2
|
|
20230920,114900,522913565,3990,3995,3995,3990,709
|
|
20230920,114800,520081205,4000,4000,4000,4000,34
|
|
20230920,114700,519945205,4005,4005,4005,4005,1
|
|
20230920,114600,519941200,4000,3995,4000,3995,414
|
|
20230920,114500,518287265,4000,3995,4000,3990,7
|
|
20230920,114400,518259305,4000,4010,4010,4000,2
|
|
20230920,114300,518251295,3990,4010,4010,3990,694
|
|
20230920,114200,515480195,4010,4010,4010,4010,0
|
|
20230920,114100,515480195,4010,4010,4010,4005,599
|
|
20230920,114000,513078325,4010,4000,4010,4000,68
|
|
20230920,113900,512805825,4010,3995,4010,3995,66
|
|
20230920,113800,512541860,4000,3995,4000,3995,1619
|
|
20230920,113700,506073645,3990,3995,3995,3990,616
|
|
20230920,113600,503615260,4000,3990,4000,3990,1382
|
|
20230920,113500,498096805,3995,3995,3995,3980,2550
|
|
20230920,113400,487936020,3990,3980,4030,3980,6595
|
|
20230920,113300,461508685,3985,3985,3985,3985,6
|
|
20230920,113200,461484775,3980,3975,3980,3975,528
|
|
20230920,113100,459383590,3980,3980,3985,3975,844
|
|
20230920,113000,456024555,3975,3965,3975,3965,4221
|
|
20230920,112900,439273190,3960,3960,3960,3960,1450
|
|
20230920,112800,433531190,3955,3950,3955,3950,20
|
|
20230920,112700,433452185,3950,3950,3950,3950,2507
|
|
20230920,112600,423549535,3950,3950,3950,3950,0
|
|
20230920,112500,423549535,3950,3950,3950,3950,18
|
|
20230920,112400,423478435,3960,3955,3960,3955,50
|
|
20230920,112300,423280440,3950,3950,3950,3950,0
|
|
20230920,112200,423280440,3950,3950,3950,3950,2833
|
|
20230920,112100,412090090,3950,3960,3960,3950,419
|
|
20230920,112000,410435030,3950,3950,3950,3950,0
|
|
20230920,111900,410435030,3950,3950,3950,3945,3268
|
|
20230920,111800,397526520,3955,3955,3955,3955,70
|
|
20230920,111700,397249670,3955,3955,3960,3955,523
|
|
20230920,111600,395181195,3955,3955,3960,3950,1242
|
|
20230920,111500,390269170,3955,3955,3955,3955,0
|
|
20230920,111400,390269170,3955,3955,3955,3955,26
|
|
20230920,111300,390166340,3955,3955,3960,3955,1115
|
|
20230920,111200,385755265,3965,3965,3965,3965,0
|
|
20230920,111100,385755265,3965,3960,3965,3960,2
|
|
20230920,111000,385747340,3955,3955,3955,3955,18
|
|
20230920,110900,385676150,3965,3965,3965,3965,0
|
|
20230920,110800,385676150,3965,3950,3965,3950,3
|
|
20230920,110700,385664270,3960,3960,3960,3960,19
|
|
20230920,110600,385589030,3970,3970,3970,3970,889
|
|
20230920,110500,382059700,3970,3940,3970,3940,10115
|
|
20230920,110400,342098300,3945,3955,3955,3945,1230
|
|
20230920,110300,337239505,3960,3965,3965,3960,110
|
|
20230920,110200,336803855,3965,3965,3965,3960,282
|
|
20230920,110100,335685730,3965,3955,3970,3955,1191
|
|
20230920,110000,330965345,3965,3965,3965,3965,1
|
|
20230920,105900,330961380,3955,3955,3955,3955,706
|
|
20230920,105800,328169150,3960,3960,3960,3960,150
|
|
20230920,105700,327575150,3960,3960,3960,3960,18
|
|
20230920,105600,327503870,3960,3955,3960,3955,41
|
|
20230920,105500,327341515,3955,3955,3960,3955,39
|
|
20230920,105400,327187265,3955,3955,3955,3955,2
|
|
20230920,105300,327179355,3950,3950,3950,3950,570
|
|
20230920,105200,324927855,3950,3940,3950,3940,22
|
|
20230920,105100,324841135,3945,3945,3950,3945,251
|
|
20230920,105000,323849810,3935,3940,3940,3935,889
|
|
20230920,104900,320347400,3935,3940,3940,3935,58
|
|
20230920,104800,320119165,3935,3940,3940,3935,20
|
|
20230920,104700,320040455,3935,3935,3935,3935,4
|
|
20230920,104600,320024715,3940,3940,3940,3940,996
|
|
20230920,104500,316100475,3945,3945,3945,3945,8
|
|
20230920,104400,316068915,3950,3950,3950,3950,0
|
|
20230920,104300,316068915,3950,3945,3950,3945,2
|
|
20230920,104200,316061020,3940,3940,3940,3940,21
|
|
20230920,104100,315978280,3940,3945,3945,3940,400
|
|
20230920,104000,314400330,3945,3945,3945,3945,21
|
|
20230920,103900,314317485,3940,3940,3940,3940,18
|
|
20230920,103800,314246565,3945,3940,3950,3940,526
|
|
20230920,103700,312171465,3940,3945,3945,3940,81
|
|
20230920,103600,311851945,3945,3940,3945,3940,59
|
|
20230920,103500,311619480,3940,3940,3940,3940,0
|
|
20230920,103400,311619480,3940,3940,3940,3940,89
|
|
20230920,103300,311268820,3940,3945,3945,3940,19
|
|
20230920,103200,311193955,3945,3950,3950,3945,583
|
|
20230920,103100,308893685,3950,3950,3950,3950,0
|
|
20230920,103000,308893685,3950,3950,3950,3950,18
|
|
20230920,102900,308822585,3955,3950,3955,3950,2
|
|
20230920,102800,308814680,3950,3950,3950,3950,0
|
|
20230920,102700,308814680,3950,3950,3950,3950,516
|
|
20230920,102600,306776480,3955,3950,3955,3950,2
|
|
20230920,102500,306768575,3950,3950,3950,3950,1
|
|
20230920,102400,306764625,3950,3950,3950,3950,29
|
|
20230920,102300,306650075,3955,3955,3955,3955,97
|
|
20230920,102200,306266440,3955,3955,3955,3955,6
|
|
20230920,102100,306242710,3950,3955,3955,3950,19
|
|
20230920,102000,306167655,3950,3955,3955,3950,2
|
|
20230920,101900,306159750,3950,3950,3950,3950,0
|
|
20230920,101800,306159750,3950,3950,3950,3950,41
|
|
20230920,101700,305997800,3965,3965,3965,3965,1
|
|
20230920,101600,305993835,3950,3965,3970,3950,874
|
|
20230920,101500,302540320,3960,3960,3960,3960,18
|
|
20230920,101400,302469040,3970,3960,3970,3960,11
|
|
20230920,101300,302425470,3960,3960,3960,3960,0
|
|
20230920,101200,302425470,3960,3960,3960,3960,18
|
|
20230920,101100,302354190,3975,3965,3975,3965,655
|
|
20230920,101000,299756105,3950,3935,3950,3935,4777
|
|
20230920,100900,280917335,3935,3935,3935,3935,508
|
|
20230920,100800,278918355,3935,3935,3935,3935,138
|
|
20230920,100700,278375325,3935,3935,3940,3935,865
|
|
20230920,100600,274971545,3935,3940,3940,3930,1379
|
|
20230920,100500,269549880,3940,3940,3940,3940,0
|
|
20230920,100400,269549880,3940,3940,3940,3940,50
|
|
20230920,100300,269352880,3940,3940,3940,3940,1
|
|
20230920,100200,269348940,3940,3940,3940,3940,1
|
|
20230920,100100,269345000,3940,3940,3940,3940,0
|
|
20230920,100000,269345000,3940,3940,3940,3935,243
|
|
20230920,095900,268388670,3935,3935,3935,3935,0
|
|
20230920,095800,268388670,3935,3930,3935,3930,69
|
|
20230920,095700,268117160,3925,3925,3925,3925,18
|
|
20230920,095600,268046510,3925,3925,3925,3925,321
|
|
20230920,095500,266786585,3935,3925,3935,3925,69
|
|
20230920,095400,266515750,3920,3935,3935,3920,28
|
|
20230920,095300,266405840,3920,3925,3925,3920,241
|
|
20230920,095200,265460970,3925,3930,3935,3925,3678
|
|
20230920,095100,250996440,3925,3935,3940,3925,1218
|
|
20230920,095000,246208130,3935,3930,3935,3930,243
|
|
20230920,094900,245253130,3930,3930,3930,3930,501
|
|
20230920,094800,243284200,3925,3925,3925,3925,85
|
|
20230920,094700,242950575,3935,3930,3940,3930,900
|
|
20230920,094600,239413195,3920,3930,3930,3920,5000
|
|
20230920,094500,219794670,3940,3945,3945,3935,303
|
|
20230920,094400,218601625,3945,3950,3950,3940,605
|
|
20230920,094300,216215865,3945,3945,3945,3945,1111
|
|
20230920,094200,211832970,3945,3935,3945,3930,52
|
|
20230920,094100,211628575,3945,3945,3945,3930,112
|
|
20230920,094000,211187885,3935,3940,3940,3935,547
|
|
20230920,093900,209035375,3945,3925,3945,3925,265
|
|
20230920,093800,207995215,3930,3950,3950,3930,3201
|
|
20230920,093700,195401435,3945,3945,3945,3945,1250
|
|
20230920,093600,190470185,3945,3945,3945,3945,2
|
|
20230920,093500,190462295,3945,3945,3945,3945,200
|
|
20230920,093400,189673295,3950,3950,3950,3950,1
|
|
20230920,093300,189669345,3945,3950,3950,3945,281
|
|
20230920,093200,188560750,3950,3945,3950,3945,239
|
|
20230920,093100,187617880,3945,3945,3945,3940,117
|
|
20230920,093000,187156320,3950,3940,3950,3935,226
|
|
20230920,092900,186266615,3945,3945,3945,3945,250
|
|
20230920,092800,185280365,3940,3920,3940,3915,2854
|
|
20230920,092700,174061115,3925,3920,3925,3915,21
|
|
20230920,092600,173978885,3920,3935,3935,3910,4438
|
|
20230920,092500,156569655,3935,3925,3935,3925,1096
|
|
20230920,092400,152263675,3930,3945,3945,3930,5611
|
|
20230920,092300,130175100,3950,3950,3950,3950,828
|
|
20230920,092200,126904500,3950,3955,3955,3950,76
|
|
20230920,092100,126604050,3955,3945,3955,3940,1393
|
|
20230920,092000,121111675,3955,3940,3955,3935,2489
|
|
20230920,091900,111309675,3940,3945,3945,3940,420
|
|
20230920,091800,109654580,3940,3935,3940,3935,208
|
|
20230920,091700,108835150,3935,3935,3935,3935,0
|
|
20230920,091600,108835150,3935,3930,3940,3930,581
|
|
20230920,091500,106546820,3940,3940,3950,3930,2933
|
|
20230920,091400,95013400,3960,3960,3960,3960,0
|
|
20230920,091300,95013400,3960,3950,3960,3950,1813
|
|
20230920,091200,87852040,3950,3965,3980,3950,2121
|
|
20230920,091100,79451035,3960,3960,3970,3955,4563
|
|
20230920,091000,61378700,3960,3945,3960,3945,939
|
|
20230920,090900,57673945,3930,3930,3955,3930,2055
|
|
20230920,090800,49574960,3925,3940,3945,3925,753
|
|
20230920,090700,46615825,3945,3945,3945,3930,503
|
|
20230920,090600,44638535,3940,3950,3950,3940,8
|
|
20230920,090500,44606975,3945,3925,3950,3910,5439
|
|
20230920,090400,23256995,3925,3945,3945,3925,1439
|
|
20230920,090300,17592590,3940,3945,3945,3940,388
|
|
20230920,090200,16063545,3945,3955,3955,3930,2299
|
|
20230920,090100,7022145,3960,3965,3965,3930,441
|
|
20230920,090000,5282015,3965,3930,3970,3930,1344
|