598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185500,11693147325,3930,3930,3930,3930,27767
|
|
20230919,185400,11693147325,3930,3930,3930,3930,0
|
|
20230919,185300,11693147325,3930,3930,3930,3930,0
|
|
20230919,185200,11693147325,3930,3930,3930,3930,0
|
|
20230919,185100,11693147325,3930,3930,3930,3930,0
|
|
20230919,185000,11693147325,3930,3930,3930,3930,0
|
|
20230919,184900,11693147325,3930,3930,3930,3930,0
|
|
20230919,184800,11693147325,3930,3930,3930,3930,0
|
|
20230919,184700,11693147325,3930,3930,3930,3930,0
|
|
20230919,184600,11693147325,3930,3930,3930,3930,0
|
|
20230919,184500,11693147325,3930,3930,3930,3930,0
|
|
20230919,184400,11693147325,3930,3930,3930,3930,0
|
|
20230919,184300,11693147325,3930,3930,3930,3930,0
|
|
20230919,184200,11693147325,3930,3930,3930,3930,0
|
|
20230919,184100,11693147325,3930,3930,3930,3930,0
|
|
20230919,184000,11693147325,3930,3930,3930,3930,0
|
|
20230919,183900,11693147325,3930,3930,3930,3930,0
|
|
20230919,183800,11693147325,3930,3930,3930,3930,0
|
|
20230919,183700,11693147325,3930,3930,3930,3930,0
|
|
20230919,183600,11693147325,3930,3930,3930,3930,0
|
|
20230919,183500,11693147325,3930,3930,3930,3930,0
|
|
20230919,183400,11693147325,3930,3930,3930,3930,0
|
|
20230919,183300,11693147325,3930,3930,3930,3930,0
|
|
20230919,183200,11693147325,3930,3930,3930,3930,0
|
|
20230919,183100,11693147325,3930,3930,3930,3930,0
|
|
20230919,183000,11693147325,3930,3930,3930,3930,0
|
|
20230919,182900,11693147325,3930,3930,3930,3930,0
|
|
20230919,182800,11693147325,3930,3930,3930,3930,0
|
|
20230919,182700,11693147325,3930,3930,3930,3930,0
|
|
20230919,182600,11693147325,3930,3930,3930,3930,0
|
|
20230919,182500,11693147325,3930,3930,3930,3930,27767
|
|
20230919,182400,11693147325,3930,3930,3930,3930,0
|
|
20230919,182300,11693147325,3930,3930,3930,3930,0
|
|
20230919,182200,11693147325,3930,3930,3930,3930,0
|
|
20230919,182100,11693147325,3930,3930,3930,3930,0
|
|
20230919,182000,11693147325,3930,3930,3930,3930,0
|
|
20230919,181900,11693147325,3930,3930,3930,3930,0
|
|
20230919,181800,11693147325,3930,3930,3930,3930,0
|
|
20230919,181700,11693147325,3930,3930,3930,3930,0
|
|
20230919,181600,11693147325,3930,3930,3930,3930,0
|
|
20230919,181500,11693147325,3930,3930,3930,3930,0
|
|
20230919,181400,11693147325,3930,3930,3930,3930,0
|
|
20230919,181300,11693147325,3930,3930,3930,3930,0
|
|
20230919,181200,11693147325,3930,3930,3930,3930,0
|
|
20230919,181100,11693147325,3930,3930,3930,3930,0
|
|
20230919,181000,11693147325,3930,3930,3930,3930,0
|
|
20230919,180900,11693147325,3930,3930,3930,3930,0
|
|
20230919,180800,11693147325,3930,3930,3930,3930,0
|
|
20230919,180700,11693147325,3930,3930,3930,3930,0
|
|
20230919,180600,11693147325,3930,3930,3930,3930,0
|
|
20230919,180500,11693147325,3930,3930,3930,3930,0
|
|
20230919,180400,11693147325,3930,3930,3930,3930,0
|
|
20230919,180300,11693147325,3930,3930,3930,3930,0
|
|
20230919,180200,11693147325,3930,3930,3930,3930,0
|
|
20230919,180100,11693147325,3930,3930,3930,3930,0
|
|
20230919,180000,11693147325,3930,3930,3930,3930,0
|
|
20230919,175900,11693147325,3930,3930,3930,3930,0
|
|
20230919,175800,11693147325,3930,3930,3930,3930,0
|
|
20230919,175700,11693147325,3930,3930,3930,3930,0
|
|
20230919,175600,11693147325,3930,3930,3930,3930,0
|
|
20230919,175500,11693147325,3930,3930,3930,3930,27767
|
|
20230919,175400,11693147325,3930,3930,3930,3930,0
|
|
20230919,175300,11693147325,3930,3930,3930,3930,0
|
|
20230919,175200,11693147325,3930,3930,3930,3930,0
|
|
20230919,175100,11693147325,3930,3930,3930,3930,0
|
|
20230919,175000,11693147325,3930,3930,3930,3930,0
|
|
20230919,174900,11693147325,3930,3930,3930,3930,0
|
|
20230919,174800,11693147325,3930,3930,3930,3930,0
|
|
20230919,174700,11693147325,3930,3930,3930,3930,0
|
|
20230919,174600,11693147325,3930,3930,3930,3930,0
|
|
20230919,174500,11693147325,3930,3930,3930,3930,0
|
|
20230919,174400,11693147325,3930,3930,3930,3930,0
|
|
20230919,174300,11693147325,3930,3930,3930,3930,0
|
|
20230919,174200,11693147325,3930,3930,3930,3930,0
|
|
20230919,174100,11693147325,3930,3930,3930,3930,0
|
|
20230919,174000,11693147325,3930,3930,3930,3930,0
|
|
20230919,173900,11693147325,3930,3930,3930,3930,0
|
|
20230919,173800,11693147325,3930,3930,3930,3930,0
|
|
20230919,173700,11693147325,3930,3930,3930,3930,0
|
|
20230919,173600,11693147325,3930,3930,3930,3930,0
|
|
20230919,173500,11693147325,3930,3930,3930,3930,0
|
|
20230919,173400,11693147325,3930,3930,3930,3930,0
|
|
20230919,173300,11693147325,3930,3930,3930,3930,0
|
|
20230919,173200,11693147325,3930,3930,3930,3930,0
|
|
20230919,173100,11693147325,3930,3930,3930,3930,0
|
|
20230919,173000,11693147325,3930,3930,3930,3930,0
|
|
20230919,172900,11693147325,3930,3930,3930,3930,0
|
|
20230919,172800,11693147325,3930,3930,3930,3930,0
|
|
20230919,172700,11693147325,3930,3930,3930,3930,0
|
|
20230919,172600,11693147325,3930,3930,3930,3930,0
|
|
20230919,172500,11693147325,3930,3930,3930,3930,27767
|
|
20230919,172400,11693147325,3930,3930,3930,3930,0
|
|
20230919,172300,11693147325,3930,3930,3930,3930,0
|
|
20230919,172200,11693147325,3930,3930,3930,3930,0
|
|
20230919,172100,11693147325,3930,3930,3930,3930,0
|
|
20230919,172000,11693147325,3930,3930,3930,3930,0
|
|
20230919,171900,11693147325,3930,3930,3930,3930,0
|
|
20230919,171800,11693147325,3930,3930,3930,3930,0
|
|
20230919,171700,11693147325,3930,3930,3930,3930,0
|
|
20230919,171600,11693147325,3930,3930,3930,3930,0
|
|
20230919,171500,11693147325,3930,3930,3930,3930,0
|
|
20230919,171400,11693147325,3930,3930,3930,3930,0
|
|
20230919,171300,11693147325,3930,3930,3930,3930,0
|
|
20230919,171200,11693147325,3930,3930,3930,3930,0
|
|
20230919,171100,11693147325,3930,3930,3930,3930,0
|
|
20230919,171000,11693147325,3930,3930,3930,3930,0
|
|
20230919,170900,11693147325,3930,3930,3930,3930,0
|
|
20230919,170800,11693147325,3930,3930,3930,3930,0
|
|
20230919,170700,11693147325,3930,3930,3930,3930,0
|
|
20230919,170600,11693147325,3930,3930,3930,3930,0
|
|
20230919,170500,11693147325,3930,3930,3930,3930,0
|
|
20230919,170400,11693147325,3930,3930,3930,3930,0
|
|
20230919,170300,11693147325,3930,3930,3930,3930,0
|
|
20230919,170200,11693147325,3930,3930,3930,3930,0
|
|
20230919,170100,11693147325,3930,3930,3930,3930,0
|
|
20230919,170000,11693147325,3930,3930,3930,3930,0
|
|
20230919,165900,11693147325,3930,3930,3930,3930,0
|
|
20230919,165800,11693147325,3930,3930,3930,3930,0
|
|
20230919,165700,11693147325,3930,3930,3930,3930,0
|
|
20230919,165600,11693147325,3930,3930,3930,3930,0
|
|
20230919,165500,11693147325,3930,3930,3930,3930,27767
|
|
20230919,165400,11693147325,3930,3930,3930,3930,0
|
|
20230919,165300,11693147325,3930,3930,3930,3930,0
|
|
20230919,165200,11693147325,3930,3930,3930,3930,0
|
|
20230919,165100,11693147325,3930,3930,3930,3930,0
|
|
20230919,165000,11693147325,3930,3930,3930,3930,0
|
|
20230919,164900,11693147325,3930,3930,3930,3930,0
|
|
20230919,164800,11693147325,3930,3930,3930,3930,0
|
|
20230919,164700,11693147325,3930,3930,3930,3930,0
|
|
20230919,164600,11693147325,3930,3930,3930,3930,0
|
|
20230919,164500,11693147325,3930,3930,3930,3930,0
|
|
20230919,164400,11693147325,3930,3930,3930,3930,0
|
|
20230919,164300,11693147325,3930,3930,3930,3930,0
|
|
20230919,164200,11693147325,3930,3930,3930,3930,0
|
|
20230919,164100,11693147325,3930,3930,3930,3930,0
|
|
20230919,164000,11693147325,3930,3930,3930,3930,0
|
|
20230919,163900,11693147325,3930,3930,3930,3930,0
|
|
20230919,163800,11693147325,3930,3930,3930,3930,0
|
|
20230919,163700,11693147325,3930,3930,3930,3930,0
|
|
20230919,163600,11693147325,3930,3930,3930,3930,0
|
|
20230919,163500,11693147325,3930,3930,3930,3930,0
|
|
20230919,163400,11693147325,3930,3930,3930,3930,0
|
|
20230919,163300,11693147325,3930,3930,3930,3930,0
|
|
20230919,163200,11693147325,3930,3930,3930,3930,0
|
|
20230919,163100,11693147325,3930,3930,3930,3930,0
|
|
20230919,163000,11693147325,3930,3930,3930,3930,0
|
|
20230919,162900,11693147325,3930,3930,3930,3930,0
|
|
20230919,162800,11693147325,3930,3930,3930,3930,0
|
|
20230919,162700,11693147325,3930,3930,3930,3930,0
|
|
20230919,162600,11693147325,3930,3930,3930,3930,0
|
|
20230919,162500,11693147325,3930,3930,3930,3930,27767
|
|
20230919,162400,11693147325,3930,3930,3930,3930,0
|
|
20230919,162300,11693147325,3930,3930,3930,3930,0
|
|
20230919,162200,11693147325,3930,3930,3930,3930,0
|
|
20230919,162100,11693147325,3930,3930,3930,3930,0
|
|
20230919,162000,11693147325,3930,3930,3930,3930,0
|
|
20230919,161900,11693147325,3930,3930,3930,3930,0
|
|
20230919,161800,11693147325,3930,3930,3930,3930,0
|
|
20230919,161700,11693147325,3930,3930,3930,3930,0
|
|
20230919,161600,11693147325,3930,3930,3930,3930,0
|
|
20230919,161500,11693147325,3930,3930,3930,3930,0
|
|
20230919,161400,11693147325,3930,3930,3930,3930,0
|
|
20230919,161300,11693147325,3930,3930,3930,3930,0
|
|
20230919,161200,11693147325,3930,3930,3930,3930,0
|
|
20230919,161100,11693147325,3930,3930,3930,3930,0
|
|
20230919,161000,11693147325,3930,3930,3930,3930,0
|
|
20230919,160900,11693147325,3930,3930,3930,3930,0
|
|
20230919,160800,11693147325,3930,3930,3930,3930,0
|
|
20230919,160700,11693147325,3930,3930,3930,3930,0
|
|
20230919,160600,11693147325,3930,3930,3930,3930,0
|
|
20230919,160500,11693147325,3930,3930,3930,3930,0
|
|
20230919,160400,11693147325,3930,3930,3930,3930,0
|
|
20230919,160300,11693147325,3930,3930,3930,3930,0
|
|
20230919,160200,11693147325,3930,3930,3930,3930,0
|
|
20230919,160100,11693147325,3930,3930,3930,3930,0
|
|
20230919,160000,11693147325,3930,3930,3930,3930,0
|
|
20230919,155900,11693147325,3930,3930,3930,3930,0
|
|
20230919,155800,11693147325,3930,3930,3930,3930,0
|
|
20230919,155700,11693147325,3930,3930,3930,3930,0
|
|
20230919,155600,11693147325,3930,3930,3930,3930,0
|
|
20230919,155500,11693147325,3930,3930,3930,3930,27767
|
|
20230919,155400,11693147325,3930,3930,3930,3930,0
|
|
20230919,155300,11693147325,3930,3930,3930,3930,0
|
|
20230919,155200,11693147325,3930,3930,3930,3930,0
|
|
20230919,155100,11693147325,3930,3930,3930,3930,0
|
|
20230919,155000,11693147325,3930,3930,3930,3930,0
|
|
20230919,154900,11693147325,3930,3930,3930,3930,0
|
|
20230919,154800,11693147325,3930,3930,3930,3930,0
|
|
20230919,154700,11693147325,3930,3930,3930,3930,0
|
|
20230919,154600,11693147325,3930,3930,3930,3930,0
|
|
20230919,154500,11693147325,3930,3930,3930,3930,0
|
|
20230919,154400,11693147325,3930,3930,3930,3930,0
|
|
20230919,154300,11693147325,3930,3930,3930,3930,0
|
|
20230919,154200,11693147325,3930,3930,3930,3930,0
|
|
20230919,154100,11693147325,3930,3930,3930,3930,0
|
|
20230919,154000,11693147325,3930,3930,3930,3930,0
|
|
20230919,153900,11693147325,3930,3930,3930,3930,0
|
|
20230919,153800,11693147325,3930,3930,3930,3930,0
|
|
20230919,153700,11693147325,3930,3930,3930,3930,0
|
|
20230919,153600,11693147325,3930,3930,3930,3930,0
|
|
20230919,153500,11693147325,3930,3930,3930,3930,0
|
|
20230919,153400,11693147325,3930,3930,3930,3930,0
|
|
20230919,153300,11693147325,3930,3930,3930,3930,0
|
|
20230919,153200,11693147325,3930,3930,3930,3930,0
|
|
20230919,153100,11693147325,3930,3930,3930,3930,0
|
|
20230919,153000,11693147325,3930,3930,3930,3930,27767
|
|
20230919,152900,11584023015,3930,3930,3930,3930,0
|
|
20230919,152800,11584023015,3930,3930,3930,3930,0
|
|
20230919,152700,11584023015,3930,3930,3930,3930,0
|
|
20230919,152600,11584023015,3930,3930,3930,3930,0
|
|
20230919,152500,11584023015,3930,3930,3930,3930,0
|
|
20230919,152400,11584023015,3930,3930,3930,3930,0
|
|
20230919,152300,11584023015,3930,3930,3930,3930,0
|
|
20230919,152200,11584023015,3930,3930,3930,3930,0
|
|
20230919,152100,11584023015,3930,3930,3930,3930,0
|
|
20230919,152000,11584023015,3930,3930,3930,3930,0
|
|
20230919,151900,11584023015,3930,3940,3940,3930,9248
|
|
20230919,151800,11547627495,3935,3935,3940,3935,4414
|
|
20230919,151700,11530250470,3935,3935,3940,3935,2738
|
|
20230919,151600,11519475440,3935,3930,3935,3925,16134
|
|
20230919,151500,11456007400,3930,3925,3935,3925,12209
|
|
20230919,151400,11408075030,3925,3930,3930,3925,4375
|
|
20230919,151300,11390900385,3930,3925,3930,3920,3573
|
|
20230919,151200,11376876670,3925,3930,3930,3920,13905
|
|
20230919,151100,11322326665,3930,3935,3935,3930,1883
|
|
20230919,151000,11314924340,3935,3930,3935,3930,3725
|
|
20230919,150900,11300276630,3930,3940,3940,3930,6350
|
|
20230919,150800,11275290760,3940,3940,3940,3935,3275
|
|
20230919,150700,11262387520,3935,3945,3945,3935,2371
|
|
20230919,150600,11253043885,3945,3945,3945,3945,1369
|
|
20230919,150500,11247643180,3945,3945,3950,3945,3839
|
|
20230919,150400,11232498255,3950,3945,3950,3945,5958
|
|
20230919,150300,11208992620,3950,3945,3950,3945,473
|
|
20230919,150200,11207126060,3945,3945,3950,3940,2701
|
|
20230919,150100,11196470695,3945,3935,3945,3935,3681
|
|
20230919,150000,11181959835,3935,3930,3935,3920,7937
|
|
20230919,145900,11150753555,3930,3935,3935,3925,1842
|
|
20230919,145800,11143516340,3930,3930,3930,3925,3356
|
|
20230919,145700,11130337035,3930,3930,3935,3925,8373
|
|
20230919,145600,11097413030,3930,3930,3935,3930,2798
|
|
20230919,145500,11086415185,3930,3930,3930,3925,914
|
|
20230919,145400,11082824395,3930,3930,3935,3930,1783
|
|
20230919,145300,11075813725,3925,3930,3930,3925,1850
|
|
20230919,145200,11068543230,3930,3920,3935,3920,9383
|
|
20230919,145100,11031642830,3920,3925,3930,3920,6448
|
|
20230919,145000,11006347990,3925,3920,3925,3920,826
|
|
20230919,144900,11003107055,3920,3925,3925,3915,2448
|
|
20230919,144800,10993503155,3930,3930,3930,3925,1746
|
|
20230919,144700,10986648280,3925,3930,3930,3925,1382
|
|
20230919,144600,10981223360,3930,3925,3930,3905,10230
|
|
20230919,144500,10941172300,3925,3920,3935,3920,1017
|
|
20230919,144400,10937181215,3925,3930,3930,3920,844
|
|
20230919,144300,10933869295,3925,3930,3935,3925,6767
|
|
20230919,144200,10907306290,3930,3930,3935,3925,5353
|
|
20230919,144100,10886283835,3935,3940,3940,3930,2635
|
|
20230919,144000,10875915270,3935,3935,3940,3935,608
|
|
20230919,143900,10873522285,3935,3930,3935,3920,10065
|
|
20230919,143800,10833975490,3930,3920,3930,3920,1232
|
|
20230919,143700,10829138465,3920,3925,3930,3915,1737
|
|
20230919,143600,10822327825,3925,3930,3930,3920,7161
|
|
20230919,143500,10794205145,3935,3930,3935,3930,815
|
|
20230919,143400,10790998125,3930,3935,3935,3925,2880
|
|
20230919,143300,10779689580,3930,3935,3940,3930,3524
|
|
20230919,143200,10765824250,3935,3935,3935,3930,708
|
|
20230919,143100,10763041770,3935,3930,3935,3925,3410
|
|
20230919,143000,10749641845,3935,3930,3935,3925,2980
|
|
20230919,142900,10737930330,3930,3935,3935,3925,2285
|
|
20230919,142800,10728948805,3930,3930,3935,3930,1484
|
|
20230919,142700,10723116060,3935,3935,3940,3930,5658
|
|
20230919,142600,10700854090,3940,3945,3945,3925,6522
|
|
20230919,142500,10675176280,3940,3930,3940,3930,6984
|
|
20230919,142400,10647694505,3930,3925,3935,3925,7030
|
|
20230919,142300,10620064075,3920,3925,3930,3920,3623
|
|
20230919,142200,10605852510,3920,3915,3925,3910,16353
|
|
20230919,142100,10541798070,3915,3915,3915,3910,10715
|
|
20230919,142000,10499872015,3905,3910,3915,3905,5290
|
|
20230919,141900,10479206340,3915,3905,3915,3900,9298
|
|
20230919,141800,10442881155,3905,3895,3910,3890,14312
|
|
20230919,141700,10387032880,3895,3895,3900,3885,7184
|
|
20230919,141600,10359084880,3890,3890,3905,3880,23287
|
|
20230919,141500,10268387070,3890,3900,3905,3890,11228
|
|
20230919,141400,10224678700,3905,3905,3905,3890,12878
|
|
20230919,141300,10174495475,3905,3915,3920,3895,20617
|
|
20230919,141200,10094034620,3920,3915,3920,3910,4831
|
|
20230919,141100,10075133500,3915,3920,3925,3910,10942
|
|
20230919,141000,10032295815,3920,3920,3925,3920,1080
|
|
20230919,140900,10028058045,3920,3920,3920,3920,100
|
|
20230919,140800,10027666045,3920,3925,3925,3920,2494
|
|
20230919,140700,10017889315,3930,3925,3930,3915,4780
|
|
20230919,140600,9999146845,3925,3910,3930,3910,9349
|
|
20230919,140500,9962495210,3910,3925,3925,3910,8950
|
|
20230919,140400,9927470175,3925,3925,3930,3920,10791
|
|
20230919,140300,9885161475,3925,3925,3930,3920,11884
|
|
20230919,140200,9838517945,3920,3920,3925,3915,5991
|
|
20230919,140100,9815028685,3920,3920,3925,3915,3709
|
|
20230919,140000,9800486685,3920,3920,3925,3920,4752
|
|
20230919,135900,9781856895,3925,3930,3930,3925,2125
|
|
20230919,135800,9773512210,3930,3925,3930,3925,1063
|
|
20230919,135700,9769337775,3930,3915,3935,3900,26353
|
|
20230919,135600,9666382235,3920,3910,3925,3905,9240
|
|
20230919,135500,9630257265,3910,3930,3930,3905,18422
|
|
20230919,135400,9558182505,3925,3930,3935,3925,4879
|
|
20230919,135300,9539027245,3935,3935,3935,3930,3790
|
|
20230919,135200,9524126590,3940,3935,3940,3935,1234
|
|
20230919,135100,9519266460,3930,3940,3940,3930,6250
|
|
20230919,135000,9494687810,3940,3945,3945,3940,588
|
|
20230919,134900,9492368465,3950,3950,3950,3940,6033
|
|
20230919,134800,9468584105,3950,3945,3950,3945,506
|
|
20230919,134700,9466585415,3950,3950,3955,3940,20130
|
|
20230919,134600,9387202270,3950,3955,3955,3950,1839
|
|
20230919,134500,9379937665,3955,3955,3955,3955,4
|
|
20230919,134400,9379921845,3955,3955,3955,3950,850
|
|
20230919,134300,9376564145,3955,3950,3955,3950,1135
|
|
20230919,134200,9372080890,3950,3955,3955,3950,3878
|
|
20230919,134100,9356756285,3950,3955,3955,3950,694
|
|
20230919,134000,9354014815,3955,3955,3955,3955,164
|
|
20230919,133900,9353366195,3955,3955,3955,3955,30
|
|
20230919,133800,9353247545,3955,3950,3955,3950,209
|
|
20230919,133700,9352421990,3950,3950,3950,3950,452
|
|
20230919,133600,9350636590,3950,3955,3955,3950,1087
|
|
20230919,133500,9346341165,3955,3955,3955,3950,3565
|
|
20230919,133400,9332245480,3955,3955,3955,3950,2754
|
|
20230919,133300,9321355455,3955,3960,3960,3950,277
|
|
20230919,133200,9320260085,3960,3960,3965,3960,1070
|
|
20230919,133100,9316022880,3955,3945,3960,3945,16176
|
|
20230919,133000,9252122165,3950,3950,3950,3945,1265
|
|
20230919,132900,9247126395,3945,3940,3945,3940,908
|
|
20230919,132800,9243548010,3950,3950,3950,3940,12893
|
|
20230919,132700,9192697130,3950,3950,3950,3945,2066
|
|
20230919,132600,9184546650,3950,3950,3950,3945,1938
|
|
20230919,132500,9176891805,3945,3945,3950,3945,1468
|
|
20230919,132400,9171100535,3945,3940,3945,3940,709
|
|
20230919,132300,9168306365,3940,3945,3945,3935,2709
|
|
20230919,132200,9157640260,3940,3950,3955,3940,2756
|
|
20230919,132100,9146764245,3950,3950,3950,3950,149
|
|
20230919,132000,9146175695,3955,3950,3955,3950,1421
|
|
20230919,131900,9140559745,3955,3945,3955,3945,1358
|
|
20230919,131800,9135202255,3945,3950,3950,3945,1867
|
|
20230919,131700,9127828455,3950,3950,3955,3950,2034
|
|
20230919,131600,9119794145,3950,3950,3950,3950,2220
|
|
20230919,131500,9111025145,3950,3950,3950,3950,1348
|
|
20230919,131400,9105700545,3950,3950,3950,3945,529
|
|
20230919,131300,9103611245,3950,3945,3950,3940,3683
|
|
20230919,131200,9089088705,3945,3950,3950,3940,2387
|
|
20230919,131100,9079671080,3950,3960,3960,3950,4080
|
|
20230919,131000,9063538225,3960,3965,3970,3960,2531
|
|
20230919,130900,9053514625,3960,3950,3960,3950,3086
|
|
20230919,130800,9041310075,3950,3950,3950,3950,921
|
|
20230919,130700,9037672125,3950,3950,3950,3945,3644
|
|
20230919,130600,9023281360,3950,3945,3950,3945,490
|
|
20230919,130500,9021347030,3945,3950,3950,3945,291
|
|
20230919,130400,9020197985,3950,3940,3950,3935,2262
|
|
20230919,130300,9011286180,3935,3950,3950,3935,4587
|
|
20230919,130200,8993190400,3950,3945,3950,3945,5030
|
|
20230919,130100,8973346515,3955,3960,3960,3945,5883
|
|
20230919,130000,8950096155,3965,3955,3965,3955,6847
|
|
20230919,125900,8922998625,3955,3940,3955,3940,3502
|
|
20230919,125800,8909175750,3940,3925,3945,3905,26331
|
|
20230919,125700,8805879960,3925,3935,3935,3920,11095
|
|
20230919,125600,8762323920,3930,3940,3940,3930,10570
|
|
20230919,125500,8720727215,3945,3940,3945,3940,6317
|
|
20230919,125400,8695830245,3940,3940,3945,3940,4112
|
|
20230919,125300,8679628885,3945,3940,3945,3935,8367
|
|
20230919,125200,8646672930,3940,3940,3940,3940,5548
|
|
20230919,125100,8624813810,3945,3945,3950,3935,9984
|
|
20230919,125000,8585466830,3950,3970,3970,3945,34631
|
|
20230919,124900,8448337420,3975,3975,3975,3970,3033
|
|
20230919,124800,8436281265,3975,3975,3975,3970,1437
|
|
20230919,124700,8430569630,3975,3975,3980,3975,3677
|
|
20230919,124600,8415953305,3975,3975,3975,3975,1392
|
|
20230919,124500,8410420105,3975,3975,3975,3970,5167
|
|
20230919,124400,8389881730,3975,3975,3980,3975,3415
|
|
20230919,124300,8376307100,3980,3985,3985,3980,6578
|
|
20230919,124200,8350126625,3985,3985,3985,3980,692
|
|
20230919,124100,8347369505,3985,3990,3990,3985,750
|
|
20230919,124000,8344380530,3990,3985,3990,3985,2561
|
|
20230919,123900,8334173490,3985,3985,3990,3985,850
|
|
20230919,123800,8330784740,3985,3990,3990,3985,1749
|
|
20230919,123700,8323811230,3990,3990,3990,3985,623
|
|
20230919,123600,8321328485,3990,3990,3990,3985,3404
|
|
20230919,123500,8307747025,3990,4005,4005,3990,2613
|
|
20230919,123400,8297311010,3995,4000,4005,3995,4259
|
|
20230919,123300,8280282115,4000,3990,4000,3990,6938
|
|
20230919,123200,8252544320,3995,3990,3995,3990,977
|
|
20230919,123100,8248645760,3990,3985,3990,3985,678
|
|
20230919,123000,8245941815,3985,3985,3990,3980,1876
|
|
20230919,122900,8238467445,3980,3980,3980,3975,8100
|
|
20230919,122800,8206262165,3975,3975,3980,3970,3710
|
|
20230919,122700,8191515185,3970,3965,3970,3965,4430
|
|
20230919,122600,8173933660,3960,3970,3970,3960,23159
|
|
20230919,122500,8082151625,3970,3980,3980,3965,2963
|
|
20230919,122400,8070387980,3980,3980,3980,3970,14988
|
|
20230919,122300,8010836450,3980,3980,3980,3975,2887
|
|
20230919,122200,7999353690,3980,3985,3985,3980,15407
|
|
20230919,122100,7938030270,3985,3980,3985,3980,2111
|
|
20230919,122000,7929625980,3985,3985,3985,3985,2611
|
|
20230919,121900,7919221145,3985,3990,3990,3980,5996
|
|
20230919,121800,7895327730,3985,3990,3990,3985,2298
|
|
20230919,121700,7886158960,3990,3985,3990,3980,5575
|
|
20230919,121600,7863946075,3985,3990,3990,3985,1246
|
|
20230919,121500,7858980240,3990,3990,3990,3985,670
|
|
20230919,121400,7856307870,3990,3990,3995,3985,4784
|
|
20230919,121300,7837239880,3990,4000,4000,3990,1788
|
|
20230919,121200,7830098095,4000,3995,4000,3995,2830
|
|
20230919,121100,7818782200,3995,4000,4000,3990,10725
|
|
20230919,121000,7775983245,3995,3995,3995,3990,2315
|
|
20230919,120900,7766735825,3995,3995,3995,3990,340
|
|
20230919,120800,7765378025,3995,3990,3995,3985,4994
|
|
20230919,120700,7745467050,3990,3990,3990,3990,486
|
|
20230919,120600,7743527910,3990,3995,3995,3985,537
|
|
20230919,120500,7741386045,3995,3995,3995,3990,3820
|
|
20230919,120400,7726130245,3990,3990,4000,3985,7136
|
|
20230919,120300,7697682275,3990,3995,3995,3990,6222
|
|
20230919,120200,7672841535,3995,3995,3995,3990,402
|
|
20230919,120100,7671235875,4000,4010,4010,3995,448
|
|
20230919,120000,7669443850,4010,3995,4010,3990,2419
|
|
20230919,115900,7659786875,3995,4015,4015,3995,5250
|
|
20230919,115800,7638786830,4015,4005,4015,4005,1305
|
|
20230919,115700,7633553515,4005,4000,4005,4000,3431
|
|
20230919,115600,7619820920,4000,3995,4000,3995,2787
|
|
20230919,115500,7608677225,3995,3995,3995,3990,2307
|
|
20230919,115400,7599463150,3995,3990,3995,3990,745
|
|
20230919,115300,7596489105,3990,3990,3990,3990,1851
|
|
20230919,115200,7589103615,3990,3990,3990,3985,3563
|
|
20230919,115100,7574890175,3990,3995,3995,3990,419
|
|
20230919,115000,7573216520,3995,4000,4000,3985,1827
|
|
20230919,114900,7565921030,4000,4000,4005,4000,3271
|
|
20230919,114800,7552836940,4000,4000,4000,3990,3518
|
|
20230919,114700,7538781800,4005,4010,4010,3990,1751
|
|
20230919,114600,7531786305,4005,4005,4005,4000,1746
|
|
20230919,114500,7524793875,4005,4005,4005,4005,121
|
|
20230919,114400,7524309270,3995,3990,4005,3990,1944
|
|
20230919,114300,7516540090,3990,3990,3995,3985,1713
|
|
20230919,114200,7509705705,3990,3995,3995,3990,466
|
|
20230919,114100,7507845265,3995,3990,3995,3985,1994
|
|
20230919,114000,7499885175,3990,3990,3990,3985,720
|
|
20230919,113900,7497012525,3990,3985,3995,3980,1689
|
|
20230919,113800,7490282370,3985,3995,3995,3985,4915
|
|
20230919,113700,7470679195,3995,3995,3995,3990,1556
|
|
20230919,113600,7464463605,3995,3985,3995,3985,8325
|
|
20230919,113500,7431226340,3985,3985,3990,3985,3354
|
|
20230919,113400,7417860600,3985,3990,3990,3980,7362
|
|
20230919,113300,7388540945,3985,3990,3990,3985,3318
|
|
20230919,113200,7375302625,3995,3995,3995,3990,1742
|
|
20230919,113100,7368343815,4000,4000,4000,3995,1912
|
|
20230919,113000,7360697245,4000,3995,4000,3995,837
|
|
20230919,112900,7357352845,3995,3990,3995,3985,5495
|
|
20230919,112800,7335440150,3985,3975,3995,3975,4735
|
|
20230919,112700,7316566225,3990,3995,3995,3975,7663
|
|
20230919,112600,7286049340,3990,3970,3990,3960,3812
|
|
20230919,112500,7270901260,3960,3990,3990,3960,7706
|
|
20230919,112400,7240342840,3990,4010,4015,3970,41800
|
|
20230919,112300,7073219705,4010,4010,4010,4010,2905
|
|
20230919,112200,7061570655,4010,4015,4015,4010,6304
|
|
20230919,112100,7036279925,4015,4015,4020,4010,4195
|
|
20230919,112000,7019434590,4015,4015,4015,4010,1410
|
|
20230919,111900,7013776300,4010,4010,4015,4010,1445
|
|
20230919,111800,7007980085,4010,4015,4015,4005,3400
|
|
20230919,111700,6994345180,4015,4010,4015,4010,1522
|
|
20230919,111600,6988240745,4010,4010,4015,4010,2718
|
|
20230919,111500,6977337255,4015,4010,4015,4010,4126
|
|
20230919,111400,6960788965,4010,4010,4015,4005,4151
|
|
20230919,111300,6944143995,4015,4010,4015,4010,1387
|
|
20230919,111200,6938580680,4015,4020,4020,4015,1441
|
|
20230919,111100,6932793815,4020,4015,4020,4015,202
|
|
20230919,111000,6931982645,4010,4010,4020,4005,3186
|
|
20230919,110900,6919193640,4010,4015,4020,4005,13256
|
|
20230919,110800,6866026975,4015,4025,4025,4015,6686
|
|
20230919,110700,6839159510,4025,4025,4025,4020,3935
|
|
20230919,110600,6823337915,4025,4025,4025,4020,2027
|
|
20230919,110500,6815179310,4025,4020,4025,4020,2296
|
|
20230919,110400,6805942165,4020,4030,4030,4020,14188
|
|
20230919,110300,6748861705,4030,4030,4035,4025,7139
|
|
20230919,110200,6720109130,4030,4045,4045,4025,15702
|
|
20230919,110100,6656847570,4040,4045,4050,4040,6574
|
|
20230919,110000,6630275030,4050,4055,4055,4050,2059
|
|
20230919,105900,6621936070,4055,4045,4055,4045,1716
|
|
20230919,105800,6614988875,4050,4055,4060,4045,2752
|
|
20230919,105700,6603842990,4065,4060,4065,4060,1686
|
|
20230919,105600,6596997055,4065,4055,4065,4055,2128
|
|
20230919,105500,6588360610,4060,4065,4065,4055,3168
|
|
20230919,105400,6575498920,4065,4060,4065,4055,437
|
|
20230919,105300,6573725840,4065,4050,4065,4050,1889
|
|
20230919,105200,6566058015,4055,4050,4055,4050,972
|
|
20230919,105100,6562119215,4060,4060,4060,4060,445
|
|
20230919,105000,6560312515,4060,4060,4060,4055,682
|
|
20230919,104900,6557546080,4060,4055,4060,4050,1419
|
|
20230919,104800,6551792195,4055,4050,4055,4045,1907
|
|
20230919,104700,6544073490,4045,4050,4055,4045,3689
|
|
20230919,104600,6529141160,4055,4060,4060,4050,2933
|
|
20230919,104500,6517259600,4055,4050,4060,4050,2756
|
|
20230919,104400,6506084690,4055,4055,4055,4050,1602
|
|
20230919,104300,6499589840,4050,4055,4055,4050,4976
|
|
20230919,104200,6479413305,4050,4040,4050,4040,5176
|
|
20230919,104100,6458470475,4040,4040,4040,4035,437
|
|
20230919,104000,6456705075,4040,4045,4045,4040,1875
|
|
20230919,103900,6449126505,4035,4040,4040,4035,8175
|
|
20230919,103800,6416112995,4040,4040,4040,4035,1344
|
|
20230919,103700,6410689215,4040,4040,4040,4040,1895
|
|
20230919,103600,6403033415,4040,4035,4040,4030,2072
|
|
20230919,103500,6394671800,4040,4030,4040,4030,698
|
|
20230919,103400,6391856580,4030,4035,4040,4030,3903
|
|
20230919,103300,6376122665,4030,4040,4040,4030,2775
|
|
20230919,103200,6364931690,4045,4030,4050,4025,7181
|
|
20230919,103100,6335946855,4025,4030,4035,4025,14021
|
|
20230919,103000,6279462945,4035,4045,4045,4030,6632
|
|
20230919,102900,6252681200,4040,4040,4040,4040,1569
|
|
20230919,102800,6246342440,4035,4055,4060,4035,7722
|
|
20230919,102700,6215103555,4055,4055,4055,4055,2116
|
|
20230919,102600,6206523175,4055,4050,4060,4050,1363
|
|
20230919,102500,6200999045,4045,4040,4045,4030,9116
|
|
20230919,102400,6164178530,4040,4045,4050,4040,9530
|
|
20230919,102300,6125657690,4050,4065,4065,4045,15237
|
|
20230919,102200,6063902745,4060,4065,4065,4060,3327
|
|
20230919,102100,6050394325,4065,4065,4070,4065,5586
|
|
20230919,102000,6027680055,4070,4075,4075,4065,1447
|
|
20230919,101900,6021789160,4070,4075,4075,4065,1022
|
|
20230919,101800,6017629740,4075,4070,4075,4065,1868
|
|
20230919,101700,6010031705,4070,4065,4070,4060,2501
|
|
20230919,101600,5999866225,4060,4070,4070,4060,3910
|
|
20230919,101500,5983975175,4070,4070,4075,4060,7492
|
|
20230919,101400,5953542325,4070,4075,4080,4070,7898
|
|
20230919,101300,5921378080,4075,4085,4085,4075,6456
|
|
20230919,101200,5895034155,4085,4085,4085,4080,4107
|
|
20230919,101100,5878273175,4085,4085,4090,4080,9162
|
|
20230919,101000,5840867975,4085,4090,4090,4085,3514
|
|
20230919,100900,5826507700,4090,4090,4095,4090,3610
|
|
20230919,100800,5811741745,4090,4095,4100,4090,4260
|
|
20230919,100700,5794299515,4095,4095,4100,4095,3407
|
|
20230919,100600,5780343055,4095,4110,4110,4095,6057
|
|
20230919,100500,5755496230,4110,4115,4115,4105,2876
|
|
20230919,100400,5743676865,4110,4110,4115,4105,2399
|
|
20230919,100300,5733817680,4110,4115,4115,4105,1950
|
|
20230919,100200,5725796750,4115,4115,4120,4105,5939
|
|
20230919,100100,5701378965,4110,4105,4110,4105,4782
|
|
20230919,100000,5681738915,4105,4100,4110,4100,1760
|
|
20230919,095900,5674508580,4095,4095,4100,4095,4462
|
|
20230919,095800,5656229480,4095,4095,4095,4090,3442
|
|
20230919,095700,5642144150,4095,4095,4095,4090,6543
|
|
20230919,095600,5615359470,4095,4095,4095,4090,3856
|
|
20230919,095500,5599581915,4095,4100,4105,4090,10219
|
|
20230919,095400,5557713000,4110,4105,4110,4100,4394
|
|
20230919,095300,5539675575,4110,4105,4110,4105,13136
|
|
20230919,095200,5485719720,4110,4110,4115,4105,8219
|
|
20230919,095100,5451944010,4110,4145,4145,4110,17788
|
|
20230919,095000,5378487590,4145,4140,4155,4130,10355
|
|
20230919,094900,5335599705,4150,4160,4160,4140,9724
|
|
20230919,094800,5295243680,4160,4155,4165,4145,16834
|
|
20230919,094700,5225248300,4160,4165,4165,4155,17440
|
|
20230919,094600,5152649105,4165,4145,4165,4135,28927
|
|
20230919,094500,5032525780,4135,4130,4145,4120,10287
|
|
20230919,094400,4990021055,4130,4135,4135,4130,8467
|
|
20230919,094300,4955019300,4135,4140,4140,4135,2434
|
|
20230919,094200,4944949665,4140,4145,4150,4140,10770
|
|
20230919,094100,4900315645,4145,4145,4155,4140,19002
|
|
20230919,094000,4821455830,4140,4145,4150,4120,8738
|
|
20230919,093900,4785262300,4150,4110,4160,4105,38054
|
|
20230919,093800,4627881895,4110,4110,4115,4105,3733
|
|
20230919,093700,4612538150,4115,4115,4115,4115,1683
|
|
20230919,093600,4605612605,4120,4115,4120,4105,12117
|
|
20230919,093500,4555769720,4120,4105,4120,4105,8946
|
|
20230919,093400,4518989095,4105,4090,4110,4090,10947
|
|
20230919,093300,4474102905,4090,4090,4095,4090,5431
|
|
20230919,093200,4451888340,4090,4085,4095,4085,3812
|
|
20230919,093100,4436292050,4090,4085,4090,4080,5715
|
|
20230919,093000,4412946950,4085,4075,4085,4075,12043
|
|
20230919,092900,4363819540,4080,4085,4095,4075,10305
|
|
20230919,092800,4321768300,4085,4100,4105,4085,19349
|
|
20230919,092700,4242604745,4105,4130,4130,4100,17408
|
|
20230919,092600,4171026960,4130,4115,4130,4115,12341
|
|
20230919,092500,4120163065,4115,4105,4120,4105,9286
|
|
20230919,092400,4081992460,4110,4145,4150,4105,42077
|
|
20230919,092300,3908174615,4140,4130,4145,4125,10868
|
|
20230919,092200,3863214920,4130,4130,4130,4125,17476
|
|
20230919,092100,3791066475,4130,4155,4155,4130,20558
|
|
20230919,092000,3705876535,4155,4190,4190,4145,56192
|
|
20230919,091900,3471691335,4190,4150,4190,4145,97500
|
|
20230919,091800,3064691635,4155,4125,4165,4120,103221
|
|
20230919,091700,2637325970,4120,4075,4120,4075,24913
|
|
20230919,091600,2535188230,4065,4025,4090,4010,54005
|
|
20230919,091500,2316529895,4030,4050,4050,4025,20469
|
|
20230919,091400,2233812935,4050,4040,4050,4035,12566
|
|
20230919,091300,2182977470,4040,4055,4060,4040,16860
|
|
20230919,091200,2114762005,4060,4055,4060,4055,6344
|
|
20230919,091100,2089035445,4055,4070,4070,4055,9578
|
|
20230919,091000,2050159505,4070,4100,4115,4055,14936
|
|
20230919,090900,1989067420,4100,4040,4100,4030,24436
|
|
20230919,090800,1889692685,4045,4050,4055,4040,19409
|
|
20230919,090700,1811169815,4035,4065,4080,4030,38890
|
|
20230919,090600,1653608235,4060,4120,4125,4060,40973
|
|
20230919,090500,1485222440,4120,4120,4150,4110,85131
|
|
20230919,090400,1134062750,4115,4065,4120,4065,68145
|
|
20230919,090300,855123490,4065,4040,4075,4040,41228
|
|
20230919,090200,687512685,4040,3990,4055,3990,54036
|
|
20230919,090100,469882990,3995,4045,4075,3995,91630
|
|
20230919,090000,100151300,4045,4015,4050,4015,23849
|