604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190100,18682168210,3990,3990,3990,3990,70988
|
|
20230922,190000,18682168210,3990,3990,3990,3990,0
|
|
20230922,185900,18682168210,3990,3990,3990,3990,0
|
|
20230922,185800,18682168210,3990,3990,3990,3990,0
|
|
20230922,185700,18682168210,3990,3990,3990,3990,0
|
|
20230922,185600,18682168210,3990,3990,3990,3990,0
|
|
20230922,185500,18682168210,3990,3990,3990,3990,0
|
|
20230922,185400,18682168210,3990,3990,3990,3990,0
|
|
20230922,185300,18682168210,3990,3990,3990,3990,0
|
|
20230922,185200,18682168210,3990,3990,3990,3990,0
|
|
20230922,185100,18682168210,3990,3990,3990,3990,0
|
|
20230922,185000,18682168210,3990,3990,3990,3990,0
|
|
20230922,184900,18682168210,3990,3990,3990,3990,0
|
|
20230922,184800,18682168210,3990,3990,3990,3990,0
|
|
20230922,184700,18682168210,3990,3990,3990,3990,0
|
|
20230922,184600,18682168210,3990,3990,3990,3990,0
|
|
20230922,184500,18682168210,3990,3990,3990,3990,0
|
|
20230922,184400,18682168210,3990,3990,3990,3990,0
|
|
20230922,184300,18682168210,3990,3990,3990,3990,0
|
|
20230922,184200,18682168210,3990,3990,3990,3990,0
|
|
20230922,184100,18682168210,3990,3990,3990,3990,0
|
|
20230922,184000,18682168210,3990,3990,3990,3990,0
|
|
20230922,183900,18682168210,3990,3990,3990,3990,0
|
|
20230922,183800,18682168210,3990,3990,3990,3990,0
|
|
20230922,183700,18682168210,3990,3990,3990,3990,0
|
|
20230922,183600,18682168210,3990,3990,3990,3990,0
|
|
20230922,183500,18682168210,3990,3990,3990,3990,0
|
|
20230922,183400,18682168210,3990,3990,3990,3990,0
|
|
20230922,183300,18682168210,3990,3990,3990,3990,0
|
|
20230922,183200,18682168210,3990,3990,3990,3990,0
|
|
20230922,183100,18682168210,3990,3990,3990,3990,70988
|
|
20230922,183000,18682168210,3990,3990,3990,3990,0
|
|
20230922,182900,18682168210,3990,3990,3990,3990,0
|
|
20230922,182800,18682168210,3990,3990,3990,3990,0
|
|
20230922,182700,18682168210,3990,3990,3990,3990,0
|
|
20230922,182600,18682168210,3990,3990,3990,3990,0
|
|
20230922,182500,18682168210,3990,3990,3990,3990,0
|
|
20230922,182400,18682168210,3990,3990,3990,3990,0
|
|
20230922,182300,18682168210,3990,3990,3990,3990,0
|
|
20230922,182200,18682168210,3990,3990,3990,3990,0
|
|
20230922,182100,18682168210,3990,3990,3990,3990,0
|
|
20230922,182000,18682168210,3990,3990,3990,3990,0
|
|
20230922,181900,18682168210,3990,3990,3990,3990,0
|
|
20230922,181800,18682168210,3990,3990,3990,3990,0
|
|
20230922,181700,18682168210,3990,3990,3990,3990,0
|
|
20230922,181600,18682168210,3990,3990,3990,3990,0
|
|
20230922,181500,18682168210,3990,3990,3990,3990,0
|
|
20230922,181400,18682168210,3990,3990,3990,3990,0
|
|
20230922,181300,18682168210,3990,3990,3990,3990,0
|
|
20230922,181200,18682168210,3990,3990,3990,3990,0
|
|
20230922,181100,18682168210,3990,3990,3990,3990,0
|
|
20230922,181000,18682168210,3990,3990,3990,3990,0
|
|
20230922,180900,18682168210,3990,3990,3990,3990,0
|
|
20230922,180800,18682168210,3990,3990,3990,3990,0
|
|
20230922,180700,18682168210,3990,3990,3990,3990,0
|
|
20230922,180600,18682168210,3990,3990,3990,3990,0
|
|
20230922,180500,18682168210,3990,3990,3990,3990,0
|
|
20230922,180400,18682168210,3990,3990,3990,3990,0
|
|
20230922,180300,18682168210,3990,3990,3990,3990,0
|
|
20230922,180200,18682168210,3990,3990,3990,3990,0
|
|
20230922,180100,18682168210,3990,3990,3990,3990,70988
|
|
20230922,180000,18682168210,3990,3990,3990,3990,0
|
|
20230922,175900,18682168210,3990,3990,3990,3990,0
|
|
20230922,175800,18682168210,3990,3990,3990,3990,0
|
|
20230922,175700,18682168210,3990,3990,3990,3990,0
|
|
20230922,175600,18682168210,3990,3990,3990,3990,0
|
|
20230922,175500,18682168210,3990,3990,3990,3990,0
|
|
20230922,175400,18682168210,3990,3990,3990,3990,0
|
|
20230922,175300,18682168210,3990,3990,3990,3990,0
|
|
20230922,175200,18682168210,3990,3990,3990,3990,0
|
|
20230922,175100,18682168210,3990,3990,3990,3990,0
|
|
20230922,175000,18682168210,3990,3990,3990,3990,0
|
|
20230922,174900,18682168210,3990,3990,3990,3990,0
|
|
20230922,174800,18682168210,3990,3990,3990,3990,0
|
|
20230922,174700,18682168210,3990,3990,3990,3990,0
|
|
20230922,174600,18682168210,3990,3990,3990,3990,0
|
|
20230922,174500,18682168210,3990,3990,3990,3990,0
|
|
20230922,174400,18682168210,3990,3990,3990,3990,0
|
|
20230922,174300,18682168210,3990,3990,3990,3990,0
|
|
20230922,174200,18682168210,3990,3990,3990,3990,0
|
|
20230922,174100,18682168210,3990,3990,3990,3990,0
|
|
20230922,174000,18682168210,3990,3990,3990,3990,0
|
|
20230922,173900,18682168210,3990,3990,3990,3990,0
|
|
20230922,173800,18682168210,3990,3990,3990,3990,0
|
|
20230922,173700,18682168210,3990,3990,3990,3990,0
|
|
20230922,173600,18682168210,3990,3990,3990,3990,0
|
|
20230922,173500,18682168210,3990,3990,3990,3990,0
|
|
20230922,173400,18682168210,3990,3990,3990,3990,0
|
|
20230922,173300,18682168210,3990,3990,3990,3990,0
|
|
20230922,173200,18682168210,3990,3990,3990,3990,0
|
|
20230922,173100,18682168210,3990,3990,3990,3990,70988
|
|
20230922,173000,18682168210,3990,3990,3990,3990,0
|
|
20230922,172900,18682168210,3990,3990,3990,3990,0
|
|
20230922,172800,18682168210,3990,3990,3990,3990,0
|
|
20230922,172700,18682168210,3990,3990,3990,3990,0
|
|
20230922,172600,18682168210,3990,3990,3990,3990,0
|
|
20230922,172500,18682168210,3990,3990,3990,3990,0
|
|
20230922,172400,18682168210,3990,3990,3990,3990,0
|
|
20230922,172300,18682168210,3990,3990,3990,3990,0
|
|
20230922,172200,18682168210,3990,3990,3990,3990,0
|
|
20230922,172100,18682168210,3990,3990,3990,3990,0
|
|
20230922,172000,18682168210,3990,3990,3990,3990,0
|
|
20230922,171900,18682168210,3990,3990,3990,3990,0
|
|
20230922,171800,18682168210,3990,3990,3990,3990,0
|
|
20230922,171700,18682168210,3990,3990,3990,3990,0
|
|
20230922,171600,18682168210,3990,3990,3990,3990,0
|
|
20230922,171500,18682168210,3990,3990,3990,3990,0
|
|
20230922,171400,18682168210,3990,3990,3990,3990,0
|
|
20230922,171300,18682168210,3990,3990,3990,3990,0
|
|
20230922,171200,18682168210,3990,3990,3990,3990,0
|
|
20230922,171100,18682168210,3990,3990,3990,3990,0
|
|
20230922,171000,18682168210,3990,3990,3990,3990,0
|
|
20230922,170900,18682168210,3990,3990,3990,3990,0
|
|
20230922,170800,18682168210,3990,3990,3990,3990,0
|
|
20230922,170700,18682168210,3990,3990,3990,3990,0
|
|
20230922,170600,18682168210,3990,3990,3990,3990,0
|
|
20230922,170500,18682168210,3990,3990,3990,3990,0
|
|
20230922,170400,18682168210,3990,3990,3990,3990,0
|
|
20230922,170300,18682168210,3990,3990,3990,3990,0
|
|
20230922,170200,18682168210,3990,3990,3990,3990,0
|
|
20230922,170100,18682168210,3990,3990,3990,3990,70988
|
|
20230922,170000,18682168210,3990,3990,3990,3990,0
|
|
20230922,165900,18682168210,3990,3990,3990,3990,0
|
|
20230922,165800,18682168210,3990,3990,3990,3990,0
|
|
20230922,165700,18682168210,3990,3990,3990,3990,0
|
|
20230922,165600,18682168210,3990,3990,3990,3990,0
|
|
20230922,165500,18682168210,3990,3990,3990,3990,0
|
|
20230922,165400,18682168210,3990,3990,3990,3990,0
|
|
20230922,165300,18682168210,3990,3990,3990,3990,0
|
|
20230922,165200,18682168210,3990,3990,3990,3990,0
|
|
20230922,165100,18682168210,3990,3990,3990,3990,0
|
|
20230922,165000,18682168210,3990,3990,3990,3990,0
|
|
20230922,164900,18682168210,3990,3990,3990,3990,0
|
|
20230922,164800,18682168210,3990,3990,3990,3990,0
|
|
20230922,164700,18682168210,3990,3990,3990,3990,0
|
|
20230922,164600,18682168210,3990,3990,3990,3990,0
|
|
20230922,164500,18682168210,3990,3990,3990,3990,0
|
|
20230922,164400,18682168210,3990,3990,3990,3990,0
|
|
20230922,164300,18682168210,3990,3990,3990,3990,0
|
|
20230922,164200,18682168210,3990,3990,3990,3990,0
|
|
20230922,164100,18682168210,3990,3990,3990,3990,0
|
|
20230922,164000,18682168210,3990,3990,3990,3990,0
|
|
20230922,163900,18682168210,3990,3990,3990,3990,0
|
|
20230922,163800,18682168210,3990,3990,3990,3990,0
|
|
20230922,163700,18682168210,3990,3990,3990,3990,0
|
|
20230922,163600,18682168210,3990,3990,3990,3990,0
|
|
20230922,163500,18682168210,3990,3990,3990,3990,0
|
|
20230922,163400,18682168210,3990,3990,3990,3990,0
|
|
20230922,163300,18682168210,3990,3990,3990,3990,0
|
|
20230922,163200,18682168210,3990,3990,3990,3990,0
|
|
20230922,163100,18682168210,3990,3990,3990,3990,70988
|
|
20230922,163000,18682168210,3990,3990,3990,3990,0
|
|
20230922,162900,18682168210,3990,3990,3990,3990,0
|
|
20230922,162800,18682168210,3990,3990,3990,3990,0
|
|
20230922,162700,18682168210,3990,3990,3990,3990,0
|
|
20230922,162600,18682168210,3990,3990,3990,3990,0
|
|
20230922,162500,18682168210,3990,3990,3990,3990,0
|
|
20230922,162400,18682168210,3990,3990,3990,3990,0
|
|
20230922,162300,18682168210,3990,3990,3990,3990,0
|
|
20230922,162200,18682168210,3990,3990,3990,3990,0
|
|
20230922,162100,18682168210,3990,3990,3990,3990,0
|
|
20230922,162000,18682168210,3990,3990,3990,3990,0
|
|
20230922,161900,18682168210,3990,3990,3990,3990,0
|
|
20230922,161800,18682168210,3990,3990,3990,3990,0
|
|
20230922,161700,18682168210,3990,3990,3990,3990,0
|
|
20230922,161600,18682168210,3990,3990,3990,3990,0
|
|
20230922,161500,18682168210,3990,3990,3990,3990,0
|
|
20230922,161400,18682168210,3990,3990,3990,3990,0
|
|
20230922,161300,18682168210,3990,3990,3990,3990,0
|
|
20230922,161200,18682168210,3990,3990,3990,3990,0
|
|
20230922,161100,18682168210,3990,3990,3990,3990,0
|
|
20230922,161000,18682168210,3990,3990,3990,3990,0
|
|
20230922,160900,18682168210,3990,3990,3990,3990,0
|
|
20230922,160800,18682168210,3990,3990,3990,3990,0
|
|
20230922,160700,18682168210,3990,3990,3990,3990,0
|
|
20230922,160600,18682168210,3990,3990,3990,3990,0
|
|
20230922,160500,18682168210,3990,3990,3990,3990,0
|
|
20230922,160400,18682168210,3990,3990,3990,3990,0
|
|
20230922,160300,18682168210,3990,3990,3990,3990,0
|
|
20230922,160200,18682168210,3990,3990,3990,3990,0
|
|
20230922,160100,18682168210,3990,3990,3990,3990,70988
|
|
20230922,160000,18682168210,3990,3990,3990,3990,0
|
|
20230922,155900,18682168210,3990,3990,3990,3990,0
|
|
20230922,155800,18682168210,3990,3990,3990,3990,0
|
|
20230922,155700,18682168210,3990,3990,3990,3990,0
|
|
20230922,155600,18682168210,3990,3990,3990,3990,0
|
|
20230922,155500,18682168210,3990,3990,3990,3990,0
|
|
20230922,155400,18682168210,3990,3990,3990,3990,0
|
|
20230922,155300,18682168210,3990,3990,3990,3990,0
|
|
20230922,155200,18682168210,3990,3990,3990,3990,0
|
|
20230922,155100,18682168210,3990,3990,3990,3990,0
|
|
20230922,155000,18682168210,3990,3990,3990,3990,0
|
|
20230922,154900,18682168210,3990,3990,3990,3990,0
|
|
20230922,154800,18682168210,3990,3990,3990,3990,0
|
|
20230922,154700,18682168210,3990,3990,3990,3990,0
|
|
20230922,154600,18682168210,3990,3990,3990,3990,0
|
|
20230922,154500,18682168210,3990,3990,3990,3990,0
|
|
20230922,154400,18682168210,3990,3990,3990,3990,0
|
|
20230922,154300,18682168210,3990,3990,3990,3990,0
|
|
20230922,154200,18682168210,3990,3990,3990,3990,0
|
|
20230922,154100,18682168210,3990,3990,3990,3990,0
|
|
20230922,154000,18682168210,3990,3990,3990,3990,0
|
|
20230922,153900,18682168210,3990,3990,3990,3990,0
|
|
20230922,153800,18682168210,3990,3990,3990,3990,0
|
|
20230922,153700,18682168210,3990,3990,3990,3990,0
|
|
20230922,153600,18682168210,3990,3990,3990,3990,0
|
|
20230922,153500,18682168210,3990,3990,3990,3990,0
|
|
20230922,153400,18682168210,3990,3990,3990,3990,0
|
|
20230922,153300,18682168210,3990,3990,3990,3990,0
|
|
20230922,153200,18682168210,3990,3990,3990,3990,0
|
|
20230922,153100,18682168210,3990,3990,3990,3990,70988
|
|
20230922,153000,18682168210,3990,3990,3990,3990,70988
|
|
20230922,152900,18398926090,3990,3990,3990,3990,0
|
|
20230922,152800,18398926090,3990,3990,3990,3990,0
|
|
20230922,152700,18398926090,3990,3990,3990,3990,0
|
|
20230922,152600,18398926090,3990,3990,3990,3990,0
|
|
20230922,152500,18398926090,3990,3990,3990,3990,0
|
|
20230922,152400,18398926090,3990,3990,3990,3990,0
|
|
20230922,152300,18398926090,3990,3990,3990,3990,0
|
|
20230922,152200,18398926090,3990,3990,3990,3990,0
|
|
20230922,152100,18398926090,3990,3990,3990,3990,0
|
|
20230922,152000,18398926090,3990,3990,3990,3990,0
|
|
20230922,151900,18398926090,3990,3990,3995,3985,19115
|
|
20230922,151800,18322640365,3995,3990,3995,3985,5560
|
|
20230922,151700,18300457130,3990,3990,3990,3985,6714
|
|
20230922,151600,18273674920,3985,3990,3995,3985,15688
|
|
20230922,151500,18211084810,3995,3995,3995,3995,2383
|
|
20230922,151400,18201564725,3995,3995,4000,3995,5751
|
|
20230922,151300,18178579385,3995,4000,4000,3990,3939
|
|
20230922,151200,18162842935,3995,4005,4005,3995,10401
|
|
20230922,151100,18121269340,4000,4000,4000,4000,4987
|
|
20230922,151000,18101321340,4000,4005,4005,3995,3993
|
|
20230922,150900,18085343645,4000,3990,4005,3985,17641
|
|
20230922,150800,18014828455,3990,3985,3995,3985,4717
|
|
20230922,150700,17996011510,3985,3990,3990,3985,2779
|
|
20230922,150600,17984935990,3990,3995,3995,3980,14702
|
|
20230922,150500,17926352185,3995,3985,3995,3985,4481
|
|
20230922,150400,17908469800,3990,3980,3995,3975,4140
|
|
20230922,150300,17891998175,3980,3995,3995,3980,12517
|
|
20230922,150200,17842138535,3995,3980,3995,3980,5427
|
|
20230922,150100,17820499535,3985,3985,3985,3980,14920
|
|
20230922,150000,17761090510,3980,3990,3995,3980,12759
|
|
20230922,145900,17710257190,3995,3995,3995,3990,4550
|
|
20230922,145800,17692101360,3990,4000,4000,3990,3194
|
|
20230922,145700,17679341070,3995,4000,4000,3995,3581
|
|
20230922,145600,17665034425,3995,3990,3995,3985,3778
|
|
20230922,145500,17649958165,3990,3985,3990,3980,6100
|
|
20230922,145400,17625650130,3985,3990,3990,3985,3486
|
|
20230922,145300,17611745995,3990,3995,3995,3990,5408
|
|
20230922,145200,17590167085,3995,4000,4000,3995,6877
|
|
20230922,145100,17562675125,4000,4000,4005,3995,3795
|
|
20230922,145000,17547498240,4000,4005,4005,4000,11921
|
|
20230922,144900,17499786405,4005,4010,4010,4005,2095
|
|
20230922,144800,17491387365,4010,4010,4015,4005,7553
|
|
20230922,144700,17461097805,4010,4015,4015,4010,7838
|
|
20230922,144600,17429661225,4015,4025,4025,4010,11522
|
|
20230922,144500,17383388655,4020,4015,4025,4005,17397
|
|
20230922,144400,17313528665,4015,4005,4015,4005,13103
|
|
20230922,144300,17260983405,4005,4010,4010,4000,8140
|
|
20230922,144200,17228375130,4010,3995,4010,3995,26255
|
|
20230922,144100,17123304980,3995,3990,3995,3990,6786
|
|
20230922,144000,17096205655,3990,3980,3990,3970,4363
|
|
20230922,143900,17078854880,3980,3980,3980,3975,1216
|
|
20230922,143800,17074015230,3975,3975,3985,3975,829
|
|
20230922,143700,17070719175,3975,3980,3985,3975,4883
|
|
20230922,143600,17051280205,3980,3970,3985,3970,7809
|
|
20230922,143500,17020201070,3975,3970,3975,3940,15879
|
|
20230922,143400,16957401810,3970,3970,3975,3970,203
|
|
20230922,143300,16956595885,3975,3975,3975,3970,2339
|
|
20230922,143200,16947299845,3970,3965,3975,3965,2734
|
|
20230922,143100,16936451410,3975,3970,3975,3965,2819
|
|
20230922,143000,16925272825,3970,3975,3975,3970,4965
|
|
20230922,142900,16905561270,3975,3975,3980,3970,646
|
|
20230922,142800,16902995095,3975,3980,3980,3975,1835
|
|
20230922,142700,16895700815,3980,3980,3985,3975,2188
|
|
20230922,142600,16886993750,3980,3985,3990,3980,1839
|
|
20230922,142500,16879669280,3980,3985,3985,3980,3871
|
|
20230922,142400,16864244755,3990,3985,3990,3980,611
|
|
20230922,142300,16861811365,3990,3990,3995,3990,508
|
|
20230922,142200,16859784440,3990,3985,3990,3985,2778
|
|
20230922,142100,16848704325,3980,3980,3980,3980,72
|
|
20230922,142000,16848417765,3975,3980,3980,3975,1549
|
|
20230922,141900,16842255855,3980,3980,3985,3980,2487
|
|
20230922,141800,16832356360,3980,3975,3980,3975,2708
|
|
20230922,141700,16821587775,3975,3985,3985,3975,1809
|
|
20230922,141600,16814385655,3985,3975,3990,3975,3172
|
|
20230922,141500,16801756110,3975,3975,3975,3970,2322
|
|
20230922,141400,16792532940,3970,3980,3980,3970,2905
|
|
20230922,141300,16780985850,3990,3980,3990,3980,4669
|
|
20230922,141200,16762401055,3980,3995,3995,3980,3306
|
|
20230922,141100,16749207200,3995,4000,4000,3995,3569
|
|
20230922,141000,16734932820,4000,3995,4000,3990,12434
|
|
20230922,140900,16685219605,3995,3990,3995,3990,928
|
|
20230922,140800,16681512860,3990,3985,3995,3985,8212
|
|
20230922,140700,16648750880,3985,3990,3990,3985,4455
|
|
20230922,140600,16630996885,3985,3995,3995,3985,7779
|
|
20230922,140500,16599961755,3995,4000,4005,3990,6045
|
|
20230922,140400,16575800855,4000,4000,4000,4000,5020
|
|
20230922,140300,16555720855,4000,3995,4000,3990,17446
|
|
20230922,140200,16485959315,3995,4000,4000,3990,4011
|
|
20230922,140100,16469935550,3995,3980,3995,3975,11932
|
|
20230922,140000,16422386905,3980,3995,4000,3980,11502
|
|
20230922,135900,16376497675,4000,4010,4010,3995,6761
|
|
20230922,135800,16349456565,4010,4005,4015,4000,10502
|
|
20230922,135700,16307375200,4005,3975,4005,3975,23771
|
|
20230922,135600,16212410820,3970,3970,3970,3970,2033
|
|
20230922,135500,16204339810,3970,3965,3975,3965,1136
|
|
20230922,135400,16199830080,3970,3955,3970,3945,3411
|
|
20230922,135300,16186355585,3955,3970,3980,3950,7874
|
|
20230922,135200,16155094555,3975,3965,3975,3960,9333
|
|
20230922,135100,16118032725,3960,3945,3960,3945,11065
|
|
20230922,135000,16074312215,3945,3935,3945,3935,5901
|
|
20230922,134900,16051067860,3935,3930,3940,3930,629
|
|
20230922,134800,16048594090,3935,3935,3940,3920,8375
|
|
20230922,134700,16015693810,3935,3925,3940,3925,2929
|
|
20230922,134600,16004171300,3920,3930,3935,3920,5507
|
|
20230922,134500,15982556345,3930,3930,3935,3915,17135
|
|
20230922,134400,15915305205,3930,3930,3940,3930,3354
|
|
20230922,134300,15902120730,3940,3930,3940,3930,2468
|
|
20230922,134200,15892417290,3930,3935,3940,3930,3713
|
|
20230922,134100,15877814350,3940,3940,3945,3940,2138
|
|
20230922,134000,15869390570,3945,3950,3950,3945,4354
|
|
20230922,133900,15852213055,3950,3950,3955,3945,2148
|
|
20230922,133800,15843733175,3950,3950,3955,3945,16658
|
|
20230922,133700,15777956195,3950,3935,3950,3935,2588
|
|
20230922,133600,15767755015,3940,3950,3950,3930,3834
|
|
20230922,133500,15752659050,3945,3930,3950,3930,7032
|
|
20230922,133400,15724894790,3950,3940,3950,3925,19640
|
|
20230922,133300,15647633105,3940,3935,3940,3935,4990
|
|
20230922,133200,15627979440,3940,3940,3945,3940,5533
|
|
20230922,133100,15606179400,3940,3950,3955,3940,3314
|
|
20230922,133000,15593108150,3950,3955,3960,3950,1333
|
|
20230922,132900,15587837785,3955,3950,3955,3940,3033
|
|
20230922,132800,15575864800,3950,3940,3955,3940,2620
|
|
20230922,132700,15565519745,3940,3960,3960,3940,10861
|
|
20230922,132600,15522663470,3945,3940,3960,3940,6410
|
|
20230922,132500,15497338825,3940,3970,3970,3940,12160
|
|
20230922,132400,15449252560,3970,3985,3990,3970,19947
|
|
20230922,132300,15369924690,3985,3990,3990,3975,3378
|
|
20230922,132200,15356469170,4000,3985,4000,3980,21948
|
|
20230922,132100,15268971505,3990,3985,3990,3985,4367
|
|
20230922,132000,15251556425,3985,3995,3995,3980,15951
|
|
20230922,131900,15188008885,4000,4005,4010,3995,10115
|
|
20230922,131800,15147547585,4000,4025,4025,4000,17286
|
|
20230922,131700,15078291690,4025,4035,4040,4025,9262
|
|
20230922,131600,15040935485,4035,4035,4040,4025,29410
|
|
20230922,131500,14922329220,4035,4010,4040,4005,46060
|
|
20230922,131400,14736835000,4000,4010,4020,4000,9546
|
|
20230922,131300,14698539935,4010,4000,4020,3995,11195
|
|
20230922,131200,14653656105,3995,3990,3995,3980,20171
|
|
20230922,131100,14573140630,3990,4000,4000,3985,18193
|
|
20230922,131000,14500579800,3995,4025,4035,3995,21810
|
|
20230922,130900,14413104425,4035,3995,4050,3995,91668
|
|
20230922,130800,14043986725,3990,3975,3995,3975,24070
|
|
20230922,130700,13947953285,3980,3970,3985,3970,10174
|
|
20230922,130600,13907506485,3970,3965,3975,3965,7936
|
|
20230922,130500,13876000500,3965,3965,3970,3960,4087
|
|
20230922,130400,13859799230,3965,3965,3970,3965,3720
|
|
20230922,130300,13845049170,3960,3965,3970,3950,3864
|
|
20230922,130200,13829741295,3965,3970,3975,3965,9198
|
|
20230922,130100,13793208105,3970,3955,3970,3950,17667
|
|
20230922,130000,13723265340,3950,3930,3955,3930,18204
|
|
20230922,125900,13651426190,3930,3930,3930,3925,4122
|
|
20230922,125800,13635228635,3925,3925,3925,3925,918
|
|
20230922,125700,13631625485,3925,3920,3925,3910,2501
|
|
20230922,125600,13621832070,3920,3910,3920,3910,1518
|
|
20230922,125500,13615886730,3905,3905,3925,3905,5084
|
|
20230922,125400,13596008650,3910,3920,3920,3910,17155
|
|
20230922,125300,13528808810,3925,3925,3925,3920,1970
|
|
20230922,125200,13521082225,3925,3925,3930,3925,3187
|
|
20230922,125100,13508569500,3930,3930,3930,3930,310
|
|
20230922,125000,13507351200,3925,3920,3925,3920,4638
|
|
20230922,124900,13489153350,3920,3930,3930,3920,2110
|
|
20230922,124800,13480871375,3925,3925,3925,3920,1095
|
|
20230922,124700,13476574405,3925,3925,3925,3915,7671
|
|
20230922,124600,13446519260,3925,3925,3930,3910,3683
|
|
20230922,124500,13432086050,3930,3940,3940,3930,1515
|
|
20230922,124400,13426124460,3945,3925,3945,3905,12148
|
|
20230922,124300,13378340755,3925,3905,3925,3905,1451
|
|
20230922,124200,13372655040,3920,3910,3920,3900,9641
|
|
20230922,124100,13335014640,3910,3915,3915,3910,3341
|
|
20230922,124000,13321948900,3915,3925,3930,3915,1815
|
|
20230922,123900,13314831650,3930,3925,3930,3925,2536
|
|
20230922,123800,13304867070,3925,3920,3925,3915,3934
|
|
20230922,123700,13289451860,3915,3910,3915,3910,5770
|
|
20230922,123600,13266871750,3915,3915,3915,3900,15679
|
|
20230922,123500,13205666055,3915,3920,3920,3915,5282
|
|
20230922,123400,13184986465,3920,3935,3935,3920,3189
|
|
20230922,123300,13172477595,3925,3940,3940,3925,1197
|
|
20230922,123200,13167764755,3940,3930,3945,3915,26974
|
|
20230922,123100,13061615120,3930,3935,3940,3915,17298
|
|
20230922,123000,12993753120,3935,3945,3945,3915,9275
|
|
20230922,122900,12957294380,3945,3920,3945,3920,21329
|
|
20230922,122800,12873353165,3920,3910,3920,3910,4328
|
|
20230922,122700,12856394065,3910,3910,3920,3910,6994
|
|
20230922,122600,12829010465,3910,3915,3915,3910,4865
|
|
20230922,122500,12809976790,3915,3915,3915,3910,1172
|
|
20230922,122400,12805389045,3915,3920,3920,3905,6470
|
|
20230922,122300,12780033920,3920,3905,3920,3905,9014
|
|
20230922,122200,12744751465,3905,3900,3910,3900,12693
|
|
20230922,122100,12695210510,3905,3915,3920,3905,1443
|
|
20230922,122000,12689570630,3915,3915,3930,3915,12504
|
|
20230922,121900,12640542930,3915,3885,3915,3885,18514
|
|
20230922,121800,12568305785,3885,3875,3890,3875,3723
|
|
20230922,121700,12553867740,3880,3890,3890,3875,3477
|
|
20230922,121600,12540373535,3890,3885,3890,3875,3948
|
|
20230922,121500,12525038840,3885,3885,3890,3875,6829
|
|
20230922,121400,12498559450,3885,3890,3890,3875,4446
|
|
20230922,121300,12481310865,3890,3890,3900,3880,12114
|
|
20230922,121200,12434189995,3895,3895,3900,3890,15848
|
|
20230922,121100,12372434415,3900,3885,3900,3885,6552
|
|
20230922,121000,12346932495,3890,3885,3895,3880,12261
|
|
20230922,120900,12299280735,3895,3880,3895,3880,7448
|
|
20230922,120800,12270299655,3895,3870,3900,3865,14085
|
|
20230922,120700,12215685945,3870,3865,3870,3865,1729
|
|
20230922,120600,12209001215,3870,3865,3875,3860,5718
|
|
20230922,120500,12186905670,3870,3870,3875,3870,6741
|
|
20230922,120400,12160815265,3875,3870,3875,3870,4075
|
|
20230922,120300,12145043150,3870,3870,3875,3870,3916
|
|
20230922,120200,12129885330,3870,3870,3870,3865,819
|
|
20230922,120100,12126718615,3865,3865,3870,3865,5372
|
|
20230922,120000,12105955270,3865,3870,3870,3865,2505
|
|
20230922,115900,12096267420,3870,3880,3880,3865,14109
|
|
20230922,115800,12041641080,3895,3885,3895,3880,8044
|
|
20230922,115700,12010417175,3885,3910,3910,3880,12570
|
|
20230922,115600,11961576480,3895,3895,3910,3880,14069
|
|
20230922,115500,11906748275,3885,3880,3895,3880,10671
|
|
20230922,115400,11865245160,3885,3875,3885,3875,9587
|
|
20230922,115300,11828086015,3870,3865,3870,3865,6310
|
|
20230922,115200,11803690005,3870,3870,3875,3865,11438
|
|
20230922,115100,11759436985,3865,3870,3875,3865,7117
|
|
20230922,115000,11731904695,3875,3870,3875,3870,5541
|
|
20230922,114900,11710457950,3870,3865,3875,3865,4571
|
|
20230922,114800,11692770140,3865,3865,3870,3860,2399
|
|
20230922,114700,11683499580,3865,3875,3875,3865,8302
|
|
20230922,114600,11651386975,3875,3870,3875,3870,2372
|
|
20230922,114500,11642203870,3870,3875,3880,3870,3943
|
|
20230922,114400,11626929015,3880,3885,3885,3875,6615
|
|
20230922,114300,11601255380,3890,3860,3890,3850,27357
|
|
20230922,114200,11495548775,3860,3870,3870,3860,14260
|
|
20230922,114100,11440477140,3870,3880,3890,3870,13207
|
|
20230922,114000,11389293570,3890,3880,3890,3875,5409
|
|
20230922,113900,11368302630,3880,3880,3880,3870,7296
|
|
20230922,113800,11340034525,3880,3880,3895,3875,14605
|
|
20230922,113700,11283332435,3880,3880,3890,3875,15047
|
|
20230922,113600,11224939780,3880,3900,3905,3880,17197
|
|
20230922,113500,11158125695,3900,3895,3910,3895,7332
|
|
20230922,113400,11129529975,3900,3905,3910,3900,13802
|
|
20230922,113300,11075674320,3905,3910,3915,3900,23648
|
|
20230922,113200,10983247900,3910,3905,3920,3885,46134
|
|
20230922,113100,10803373485,3900,3925,3925,3900,29921
|
|
20230922,113000,10686408990,3925,3930,3930,3915,9895
|
|
20230922,112900,10647599460,3930,3940,3940,3910,36753
|
|
20230922,112800,10503685035,3935,3960,3960,3925,23220
|
|
20230922,112700,10412326630,3960,3945,3965,3930,28389
|
|
20230922,112600,10300316645,3955,3965,3970,3945,38895
|
|
20230922,112500,10146576355,3965,3960,3975,3950,12882
|
|
20230922,112400,10095528115,3970,3970,3975,3950,43035
|
|
20230922,112300,9925161320,3970,3995,3995,3965,47971
|
|
20230922,112200,9734333990,3995,3990,4020,3980,34844
|
|
20230922,112100,9594993415,3985,3960,3995,3960,34665
|
|
20230922,112000,9456953635,3970,4005,4005,3960,63888
|
|
20230922,111900,9202574550,4005,4020,4035,4000,45757
|
|
20230922,111800,9018926625,4030,4075,4085,4020,148126
|
|
20230922,111700,8418478680,4075,4010,4080,4000,159696
|
|
20230922,111600,7771641720,4005,3975,4015,3960,75353
|
|
20230922,111500,7470845865,3965,3955,3985,3930,48358
|
|
20230922,111400,7279245550,3950,3970,3980,3945,53496
|
|
20230922,111300,7067432890,3970,3975,3995,3960,75440
|
|
20230922,111200,6767386390,3975,3945,4020,3945,146905
|
|
20230922,111100,6180682140,3945,4000,4035,3945,236523
|
|
20230922,111000,5236014560,3975,3975,3975,3975,0
|
|
20230922,110900,5236014560,3975,3950,3975,3950,44853
|
|
20230922,110800,5058109125,3965,3890,3970,3890,57207
|
|
20230922,110700,4833518680,3895,3895,3905,3875,60522
|
|
20230922,110600,4597750820,3890,3870,3905,3865,64886
|
|
20230922,110500,4345532790,3870,3860,3870,3855,23266
|
|
20230922,110400,4255691110,3860,3855,3860,3855,3272
|
|
20230922,110300,4243074095,3855,3855,3860,3855,793
|
|
20230922,110200,4240017075,3855,3860,3860,3835,11365
|
|
20230922,110100,4196297920,3860,3835,3860,3835,24091
|
|
20230922,110000,4103560590,3830,3835,3835,3830,1049
|
|
20230922,105900,4099540300,3835,3840,3840,3830,6663
|
|
20230922,105800,4073997395,3835,3845,3845,3835,3950
|
|
20230922,105700,4058829030,3845,3845,3850,3845,1503
|
|
20230922,105600,4053049435,3845,3850,3850,3845,4701
|
|
20230922,105500,4034973525,3850,3850,3850,3845,3716
|
|
20230922,105400,4020676920,3850,3850,3850,3840,3911
|
|
20230922,105300,4005631345,3845,3845,3845,3835,19045
|
|
20230922,105200,3932456370,3840,3840,3845,3840,3400
|
|
20230922,105100,3919395875,3840,3845,3845,3840,946
|
|
20230922,105000,3915760385,3845,3845,3850,3845,7526
|
|
20230922,104900,3886818780,3840,3840,3845,3840,5697
|
|
20230922,104800,3864940750,3845,3840,3845,3840,3463
|
|
20230922,104700,3851635605,3840,3840,3840,3835,3947
|
|
20230922,104600,3836490305,3840,3850,3850,3840,4285
|
|
20230922,104500,3820010305,3830,3835,3850,3820,3185
|
|
20230922,104400,3807792685,3835,3850,3850,3835,4331
|
|
20230922,104300,3791160325,3850,3850,3855,3845,4197
|
|
20230922,104200,3775002760,3850,3850,3865,3845,35494
|
|
20230922,104100,3638237840,3850,3845,3855,3845,11813
|
|
20230922,104000,3592771470,3845,3825,3845,3820,26757
|
|
20230922,103900,3490167425,3830,3830,3835,3825,3477
|
|
20230922,103800,3476849915,3830,3825,3830,3820,4770
|
|
20230922,103700,3458619540,3820,3825,3830,3820,6493
|
|
20230922,103600,3433779850,3825,3825,3830,3820,605
|
|
20230922,103500,3431465935,3825,3830,3830,3825,1249
|
|
20230922,103400,3426684810,3830,3830,3830,3820,4165
|
|
20230922,103300,3410736380,3830,3830,3835,3830,7488
|
|
20230922,103200,3382051280,3835,3825,3835,3805,14857
|
|
20230922,103100,3325149880,3825,3815,3825,3800,16253
|
|
20230922,103000,3263089175,3810,3815,3815,3805,4185
|
|
20230922,102900,3247137500,3810,3820,3825,3810,5321
|
|
20230922,102800,3226830775,3820,3820,3825,3820,7959
|
|
20230922,102700,3196419140,3815,3805,3825,3805,21115
|
|
20230922,102600,3115877385,3805,3815,3820,3800,16130
|
|
20230922,102500,3054345350,3820,3805,3820,3800,10058
|
|
20230922,102400,3016017760,3805,3800,3805,3800,5509
|
|
20230922,102300,2995065285,3805,3785,3805,3785,18968
|
|
20230922,102200,2923091540,3785,3780,3785,3775,2597
|
|
20230922,102100,2913272360,3780,3780,3780,3775,679
|
|
20230922,102000,2910706280,3780,3770,3780,3765,7138
|
|
20230922,101900,2883790100,3770,3775,3775,3770,1633
|
|
20230922,101800,2877633670,3775,3775,3775,3775,1451
|
|
20230922,101700,2872156145,3775,3790,3790,3775,2796
|
|
20230922,101600,2861582830,3790,3780,3795,3780,7657
|
|
20230922,101500,2832573285,3780,3770,3785,3770,6169
|
|
20230922,101400,2809281915,3770,3770,3775,3765,12739
|
|
20230922,101300,2761250385,3770,3770,3770,3765,2148
|
|
20230922,101200,2753161425,3770,3765,3770,3760,2462
|
|
20230922,101100,2743883290,3770,3775,3780,3765,3441
|
|
20230922,101000,2730901330,3775,3760,3775,3760,1679
|
|
20230922,100900,2724579785,3770,3750,3770,3750,5841
|
|
20230922,100800,2702652840,3750,3745,3750,3740,2346
|
|
20230922,100700,2693866105,3750,3750,3750,3740,4493
|
|
20230922,100600,2677038695,3750,3735,3750,3735,3953
|
|
20230922,100500,2662248400,3740,3755,3755,3735,15336
|
|
20230922,100400,2604844875,3745,3750,3760,3745,9174
|
|
20230922,100300,2570425950,3760,3760,3760,3750,12885
|
|
20230922,100200,2522053440,3760,3790,3790,3750,25427
|
|
20230922,100100,2426292750,3790,3815,3815,3780,35257
|
|
20230922,100000,2292432890,3820,3805,3825,3805,25382
|
|
20230922,095900,2195610835,3805,3805,3810,3805,5285
|
|
20230922,095800,2175490520,3810,3805,3810,3800,4498
|
|
20230922,095700,2158379885,3800,3790,3800,3790,12582
|
|
20230922,095600,2110593085,3785,3785,3790,3785,9036
|
|
20230922,095500,2076375670,3780,3785,3790,3780,9439
|
|
20230922,095400,2040677600,3785,3785,3785,3780,4144
|
|
20230922,095300,2024995380,3780,3780,3780,3775,3254
|
|
20230922,095200,2012701285,3785,3790,3790,3785,1006
|
|
20230922,095100,2008893205,3790,3790,3790,3790,4103
|
|
20230922,095000,1993342835,3790,3785,3795,3785,4519
|
|
20230922,094900,1976213995,3785,3775,3785,3775,6066
|
|
20230922,094800,1953276100,3770,3770,3770,3765,1568
|
|
20230922,094700,1947365020,3770,3780,3780,3770,9486
|
|
20230922,094600,1911558480,3780,3785,3790,3780,5620
|
|
20230922,094500,1890294615,3785,3790,3790,3780,6104
|
|
20230922,094400,1867190620,3790,3790,3795,3785,11848
|
|
20230922,094300,1822285200,3790,3795,3795,3785,14895
|
|
20230922,094200,1765814770,3795,3780,3795,3775,14500
|
|
20230922,094100,1710874060,3775,3770,3780,3770,9365
|
|
20230922,094000,1675532530,3765,3770,3770,3760,4516
|
|
20230922,093900,1658521985,3770,3775,3775,3770,1853
|
|
20230922,093800,1651533960,3775,3775,3775,3770,5232
|
|
20230922,093700,1631793315,3775,3770,3775,3765,6921
|
|
20230922,093600,1605683765,3770,3770,3775,3770,4254
|
|
20230922,093500,1589633690,3770,3775,3775,3770,8405
|
|
20230922,093400,1557924125,3775,3755,3775,3755,9559
|
|
20230922,093300,1521956310,3755,3750,3755,3750,759
|
|
20230922,093200,1519109065,3750,3745,3750,3740,4077
|
|
20230922,093100,1503855590,3740,3745,3745,3735,10008
|
|
20230922,093000,1466437515,3745,3765,3765,3745,6248
|
|
20230922,092900,1442974715,3770,3780,3780,3765,8857
|
|
20230922,092800,1409544815,3785,3780,3785,3775,8964
|
|
20230922,092700,1375640650,3775,3760,3780,3760,11312
|
|
20230922,092600,1332970655,3760,3755,3760,3750,5423
|
|
20230922,092500,1312594410,3755,3735,3760,3735,5010
|
|
20230922,092400,1293827120,3735,3755,3755,3715,15738
|
|
20230922,092300,1235124835,3755,3760,3770,3755,13258
|
|
20230922,092200,1185250085,3760,3760,3765,3750,9826
|
|
20230922,092100,1148324970,3755,3750,3760,3750,7006
|
|
20230922,092000,1122021000,3750,3745,3750,3730,10062
|
|
20230922,091900,1084354375,3745,3720,3745,3720,10561
|
|
20230922,091800,1044935290,3725,3720,3725,3710,1280
|
|
20230922,091700,1040177945,3720,3730,3730,3720,5852
|
|
20230922,091600,1018380320,3730,3730,3735,3730,4187
|
|
20230922,091500,1002759165,3725,3715,3725,3710,3252
|
|
20230922,091400,990681935,3715,3740,3745,3715,28481
|
|
20230922,091300,884387735,3740,3730,3740,3730,12362
|
|
20230922,091200,838184945,3735,3715,3735,3715,5454
|
|
20230922,091100,817856575,3715,3725,3725,3710,7167
|
|
20230922,091000,791185335,3725,3710,3725,3705,4319
|
|
20230922,090900,775142950,3710,3725,3725,3705,3960
|
|
20230922,090800,760446665,3710,3715,3725,3710,8358
|
|
20230922,090700,729360700,3710,3695,3730,3695,2468
|
|
20230922,090600,720215855,3700,3685,3700,3680,9188
|
|
20230922,090500,686266210,3685,3700,3700,3675,8667
|
|
20230922,090400,654318750,3700,3735,3740,3690,12140
|
|
20230922,090300,609173735,3735,3710,3745,3710,25714
|
|
20230922,090200,513050045,3715,3690,3740,3685,20248
|
|
20230922,090100,437922175,3685,3680,3700,3665,11888
|
|
20230922,090000,394135600,3680,3615,3690,3610,107183
|