639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,193600,9113836225,3020,3020,3020,3020,20195
|
|
20230922,193500,9113836225,3020,3020,3020,3020,0
|
|
20230922,193400,9113836225,3020,3020,3020,3020,0
|
|
20230922,193300,9113836225,3020,3020,3020,3020,0
|
|
20230922,193200,9113836225,3020,3020,3020,3020,0
|
|
20230922,193100,9113836225,3020,3020,3020,3020,0
|
|
20230922,193000,9113836225,3020,3020,3020,3020,0
|
|
20230922,192900,9113836225,3020,3020,3020,3020,0
|
|
20230922,192800,9113836225,3020,3020,3020,3020,0
|
|
20230922,192700,9113836225,3020,3020,3020,3020,0
|
|
20230922,192600,9113836225,3020,3020,3020,3020,0
|
|
20230922,192500,9113836225,3020,3020,3020,3020,0
|
|
20230922,192400,9113836225,3020,3020,3020,3020,0
|
|
20230922,192300,9113836225,3020,3020,3020,3020,0
|
|
20230922,192200,9113836225,3020,3020,3020,3020,0
|
|
20230922,192100,9113836225,3020,3020,3020,3020,0
|
|
20230922,192000,9113836225,3020,3020,3020,3020,0
|
|
20230922,191900,9113836225,3020,3020,3020,3020,0
|
|
20230922,191800,9113836225,3020,3020,3020,3020,0
|
|
20230922,191700,9113836225,3020,3020,3020,3020,0
|
|
20230922,191600,9113836225,3020,3020,3020,3020,0
|
|
20230922,191500,9113836225,3020,3020,3020,3020,0
|
|
20230922,191400,9113836225,3020,3020,3020,3020,0
|
|
20230922,191300,9113836225,3020,3020,3020,3020,0
|
|
20230922,191200,9113836225,3020,3020,3020,3020,0
|
|
20230922,191100,9113836225,3020,3020,3020,3020,0
|
|
20230922,191000,9113836225,3020,3020,3020,3020,0
|
|
20230922,190900,9113836225,3020,3020,3020,3020,0
|
|
20230922,190800,9113836225,3020,3020,3020,3020,0
|
|
20230922,190700,9113836225,3020,3020,3020,3020,0
|
|
20230922,190600,9113836225,3020,3020,3020,3020,20195
|
|
20230922,190500,9113836225,3020,3020,3020,3020,0
|
|
20230922,190400,9113836225,3020,3020,3020,3020,0
|
|
20230922,190300,9113836225,3020,3020,3020,3020,0
|
|
20230922,190200,9113836225,3020,3020,3020,3020,0
|
|
20230922,190100,9113836225,3020,3020,3020,3020,0
|
|
20230922,190000,9113836225,3020,3020,3020,3020,0
|
|
20230922,185900,9113836225,3020,3020,3020,3020,0
|
|
20230922,185800,9113836225,3020,3020,3020,3020,0
|
|
20230922,185700,9113836225,3020,3020,3020,3020,0
|
|
20230922,185600,9113836225,3020,3020,3020,3020,0
|
|
20230922,185500,9113836225,3020,3020,3020,3020,0
|
|
20230922,185400,9113836225,3020,3020,3020,3020,0
|
|
20230922,185300,9113836225,3020,3020,3020,3020,0
|
|
20230922,185200,9113836225,3020,3020,3020,3020,0
|
|
20230922,185100,9113836225,3020,3020,3020,3020,0
|
|
20230922,185000,9113836225,3020,3020,3020,3020,0
|
|
20230922,184900,9113836225,3020,3020,3020,3020,0
|
|
20230922,184800,9113836225,3020,3020,3020,3020,0
|
|
20230922,184700,9113836225,3020,3020,3020,3020,0
|
|
20230922,184600,9113836225,3020,3020,3020,3020,0
|
|
20230922,184500,9113836225,3020,3020,3020,3020,0
|
|
20230922,184400,9113836225,3020,3020,3020,3020,0
|
|
20230922,184300,9113836225,3020,3020,3020,3020,0
|
|
20230922,184200,9113836225,3020,3020,3020,3020,0
|
|
20230922,184100,9113836225,3020,3020,3020,3020,0
|
|
20230922,184000,9113836225,3020,3020,3020,3020,0
|
|
20230922,183900,9113836225,3020,3020,3020,3020,0
|
|
20230922,183800,9113836225,3020,3020,3020,3020,0
|
|
20230922,183700,9113836225,3020,3020,3020,3020,0
|
|
20230922,183600,9113836225,3020,3020,3020,3020,20195
|
|
20230922,183500,9113836225,3020,3020,3020,3020,0
|
|
20230922,183400,9113836225,3020,3020,3020,3020,0
|
|
20230922,183300,9113836225,3020,3020,3020,3020,0
|
|
20230922,183200,9113836225,3020,3020,3020,3020,0
|
|
20230922,183100,9113836225,3020,3020,3020,3020,0
|
|
20230922,183000,9113836225,3020,3020,3020,3020,0
|
|
20230922,182900,9113836225,3020,3020,3020,3020,0
|
|
20230922,182800,9113836225,3020,3020,3020,3020,0
|
|
20230922,182700,9113836225,3020,3020,3020,3020,0
|
|
20230922,182600,9113836225,3020,3020,3020,3020,0
|
|
20230922,182500,9113836225,3020,3020,3020,3020,0
|
|
20230922,182400,9113836225,3020,3020,3020,3020,0
|
|
20230922,182300,9113836225,3020,3020,3020,3020,0
|
|
20230922,182200,9113836225,3020,3020,3020,3020,0
|
|
20230922,182100,9113836225,3020,3020,3020,3020,0
|
|
20230922,182000,9113836225,3020,3020,3020,3020,0
|
|
20230922,181900,9113836225,3020,3020,3020,3020,0
|
|
20230922,181800,9113836225,3020,3020,3020,3020,0
|
|
20230922,181700,9113836225,3020,3020,3020,3020,0
|
|
20230922,181600,9113836225,3020,3020,3020,3020,0
|
|
20230922,181500,9113836225,3020,3020,3020,3020,0
|
|
20230922,181400,9113836225,3020,3020,3020,3020,0
|
|
20230922,181300,9113836225,3020,3020,3020,3020,0
|
|
20230922,181200,9113836225,3020,3020,3020,3020,0
|
|
20230922,181100,9113836225,3020,3020,3020,3020,0
|
|
20230922,181000,9113836225,3020,3020,3020,3020,0
|
|
20230922,180900,9113836225,3020,3020,3020,3020,0
|
|
20230922,180800,9113836225,3020,3020,3020,3020,0
|
|
20230922,180700,9113836225,3020,3020,3020,3020,0
|
|
20230922,180600,9113836225,3020,3020,3020,3020,20195
|
|
20230922,180500,9113836225,3020,3020,3020,3020,0
|
|
20230922,180400,9113836225,3020,3020,3020,3020,0
|
|
20230922,180300,9113836225,3020,3020,3020,3020,0
|
|
20230922,180200,9113836225,3020,3020,3020,3020,0
|
|
20230922,180100,9113836225,3020,3020,3020,3020,0
|
|
20230922,180000,9113836225,3020,3020,3020,3020,0
|
|
20230922,175900,9113836225,3020,3020,3020,3020,0
|
|
20230922,175800,9113836225,3020,3020,3020,3020,0
|
|
20230922,175700,9113836225,3020,3020,3020,3020,0
|
|
20230922,175600,9113836225,3020,3020,3020,3020,0
|
|
20230922,175500,9113836225,3020,3020,3020,3020,0
|
|
20230922,175400,9113836225,3020,3020,3020,3020,0
|
|
20230922,175300,9113836225,3020,3020,3020,3020,0
|
|
20230922,175200,9113836225,3020,3020,3020,3020,0
|
|
20230922,175100,9113836225,3020,3020,3020,3020,0
|
|
20230922,175000,9113836225,3020,3020,3020,3020,0
|
|
20230922,174900,9113836225,3020,3020,3020,3020,0
|
|
20230922,174800,9113836225,3020,3020,3020,3020,0
|
|
20230922,174700,9113836225,3020,3020,3020,3020,0
|
|
20230922,174600,9113836225,3020,3020,3020,3020,0
|
|
20230922,174500,9113836225,3020,3020,3020,3020,0
|
|
20230922,174400,9113836225,3020,3020,3020,3020,0
|
|
20230922,174300,9113836225,3020,3020,3020,3020,0
|
|
20230922,174200,9113836225,3020,3020,3020,3020,0
|
|
20230922,174100,9113836225,3020,3020,3020,3020,0
|
|
20230922,174000,9113836225,3020,3020,3020,3020,0
|
|
20230922,173900,9113836225,3020,3020,3020,3020,0
|
|
20230922,173800,9113836225,3020,3020,3020,3020,0
|
|
20230922,173700,9113836225,3020,3020,3020,3020,0
|
|
20230922,173600,9113836225,3020,3020,3020,3020,20195
|
|
20230922,173500,9113836225,3020,3020,3020,3020,0
|
|
20230922,173400,9113836225,3020,3020,3020,3020,0
|
|
20230922,173300,9113836225,3020,3020,3020,3020,0
|
|
20230922,173200,9113836225,3020,3020,3020,3020,0
|
|
20230922,173100,9113836225,3020,3020,3020,3020,0
|
|
20230922,173000,9113836225,3020,3020,3020,3020,0
|
|
20230922,172900,9113836225,3020,3020,3020,3020,0
|
|
20230922,172800,9113836225,3020,3020,3020,3020,0
|
|
20230922,172700,9113836225,3020,3020,3020,3020,0
|
|
20230922,172600,9113836225,3020,3020,3020,3020,0
|
|
20230922,172500,9113836225,3020,3020,3020,3020,0
|
|
20230922,172400,9113836225,3020,3020,3020,3020,0
|
|
20230922,172300,9113836225,3020,3020,3020,3020,0
|
|
20230922,172200,9113836225,3020,3020,3020,3020,0
|
|
20230922,172100,9113836225,3020,3020,3020,3020,0
|
|
20230922,172000,9113836225,3020,3020,3020,3020,0
|
|
20230922,171900,9113836225,3020,3020,3020,3020,0
|
|
20230922,171800,9113836225,3020,3020,3020,3020,0
|
|
20230922,171700,9113836225,3020,3020,3020,3020,0
|
|
20230922,171600,9113836225,3020,3020,3020,3020,0
|
|
20230922,171500,9113836225,3020,3020,3020,3020,0
|
|
20230922,171400,9113836225,3020,3020,3020,3020,0
|
|
20230922,171300,9113836225,3020,3020,3020,3020,0
|
|
20230922,171200,9113836225,3020,3020,3020,3020,0
|
|
20230922,171100,9113836225,3020,3020,3020,3020,0
|
|
20230922,171000,9113836225,3020,3020,3020,3020,0
|
|
20230922,170900,9113836225,3020,3020,3020,3020,0
|
|
20230922,170800,9113836225,3020,3020,3020,3020,0
|
|
20230922,170700,9113836225,3020,3020,3020,3020,0
|
|
20230922,170600,9113836225,3020,3020,3020,3020,20195
|
|
20230922,170500,9113836225,3020,3020,3020,3020,0
|
|
20230922,170400,9113836225,3020,3020,3020,3020,0
|
|
20230922,170300,9113836225,3020,3020,3020,3020,0
|
|
20230922,170200,9113836225,3020,3020,3020,3020,0
|
|
20230922,170100,9113836225,3020,3020,3020,3020,0
|
|
20230922,170000,9113836225,3020,3020,3020,3020,0
|
|
20230922,165900,9113836225,3020,3020,3020,3020,0
|
|
20230922,165800,9113836225,3020,3020,3020,3020,0
|
|
20230922,165700,9113836225,3020,3020,3020,3020,0
|
|
20230922,165600,9113836225,3020,3020,3020,3020,0
|
|
20230922,165500,9113836225,3020,3020,3020,3020,0
|
|
20230922,165400,9113836225,3020,3020,3020,3020,0
|
|
20230922,165300,9113836225,3020,3020,3020,3020,0
|
|
20230922,165200,9113836225,3020,3020,3020,3020,0
|
|
20230922,165100,9113836225,3020,3020,3020,3020,0
|
|
20230922,165000,9113836225,3020,3020,3020,3020,0
|
|
20230922,164900,9113836225,3020,3020,3020,3020,0
|
|
20230922,164800,9113836225,3020,3020,3020,3020,0
|
|
20230922,164700,9113836225,3020,3020,3020,3020,0
|
|
20230922,164600,9113836225,3020,3020,3020,3020,0
|
|
20230922,164500,9113836225,3020,3020,3020,3020,0
|
|
20230922,164400,9113836225,3020,3020,3020,3020,0
|
|
20230922,164300,9113836225,3020,3020,3020,3020,0
|
|
20230922,164200,9113836225,3020,3020,3020,3020,0
|
|
20230922,164100,9113836225,3020,3020,3020,3020,0
|
|
20230922,164000,9113836225,3020,3020,3020,3020,0
|
|
20230922,163900,9113836225,3020,3020,3020,3020,0
|
|
20230922,163800,9113836225,3020,3020,3020,3020,0
|
|
20230922,163700,9113836225,3020,3020,3020,3020,0
|
|
20230922,163600,9113836225,3020,3020,3020,3020,20195
|
|
20230922,163500,9113836225,3020,3020,3020,3020,0
|
|
20230922,163400,9113836225,3020,3020,3020,3020,0
|
|
20230922,163300,9113836225,3020,3020,3020,3020,0
|
|
20230922,163200,9113836225,3020,3020,3020,3020,0
|
|
20230922,163100,9113836225,3020,3020,3020,3020,0
|
|
20230922,163000,9113836225,3020,3020,3020,3020,0
|
|
20230922,162900,9113836225,3020,3020,3020,3020,0
|
|
20230922,162800,9113836225,3020,3020,3020,3020,0
|
|
20230922,162700,9113836225,3020,3020,3020,3020,0
|
|
20230922,162600,9113836225,3020,3020,3020,3020,0
|
|
20230922,162500,9113836225,3020,3020,3020,3020,0
|
|
20230922,162400,9113836225,3020,3020,3020,3020,0
|
|
20230922,162300,9113836225,3020,3020,3020,3020,0
|
|
20230922,162200,9113836225,3020,3020,3020,3020,0
|
|
20230922,162100,9113836225,3020,3020,3020,3020,0
|
|
20230922,162000,9113836225,3020,3020,3020,3020,0
|
|
20230922,161900,9113836225,3020,3020,3020,3020,0
|
|
20230922,161800,9113836225,3020,3020,3020,3020,0
|
|
20230922,161700,9113836225,3020,3020,3020,3020,0
|
|
20230922,161600,9113836225,3020,3020,3020,3020,0
|
|
20230922,161500,9113836225,3020,3020,3020,3020,0
|
|
20230922,161400,9113836225,3020,3020,3020,3020,0
|
|
20230922,161300,9113836225,3020,3020,3020,3020,0
|
|
20230922,161200,9113836225,3020,3020,3020,3020,0
|
|
20230922,161100,9113836225,3020,3020,3020,3020,0
|
|
20230922,161000,9113836225,3020,3020,3020,3020,0
|
|
20230922,160900,9113836225,3020,3020,3020,3020,0
|
|
20230922,160800,9113836225,3020,3020,3020,3020,0
|
|
20230922,160700,9113836225,3020,3020,3020,3020,0
|
|
20230922,160600,9113836225,3020,3020,3020,3020,20195
|
|
20230922,160500,9113836225,3020,3020,3020,3020,0
|
|
20230922,160400,9113836225,3020,3020,3020,3020,0
|
|
20230922,160300,9113836225,3020,3020,3020,3020,0
|
|
20230922,160200,9113836225,3020,3020,3020,3020,0
|
|
20230922,160100,9113836225,3020,3020,3020,3020,0
|
|
20230922,160000,9113836225,3020,3020,3020,3020,0
|
|
20230922,155900,9113836225,3020,3020,3020,3020,0
|
|
20230922,155800,9113836225,3020,3020,3020,3020,0
|
|
20230922,155700,9113836225,3020,3020,3020,3020,0
|
|
20230922,155600,9113836225,3020,3020,3020,3020,0
|
|
20230922,155500,9113836225,3020,3020,3020,3020,0
|
|
20230922,155400,9113836225,3020,3020,3020,3020,0
|
|
20230922,155300,9113836225,3020,3020,3020,3020,0
|
|
20230922,155200,9113836225,3020,3020,3020,3020,0
|
|
20230922,155100,9113836225,3020,3020,3020,3020,0
|
|
20230922,155000,9113836225,3020,3020,3020,3020,0
|
|
20230922,154900,9113836225,3020,3020,3020,3020,0
|
|
20230922,154800,9113836225,3020,3020,3020,3020,0
|
|
20230922,154700,9113836225,3020,3020,3020,3020,0
|
|
20230922,154600,9113836225,3020,3020,3020,3020,0
|
|
20230922,154500,9113836225,3020,3020,3020,3020,0
|
|
20230922,154400,9113836225,3020,3020,3020,3020,0
|
|
20230922,154300,9113836225,3020,3020,3020,3020,0
|
|
20230922,154200,9113836225,3020,3020,3020,3020,0
|
|
20230922,154100,9113836225,3020,3020,3020,3020,0
|
|
20230922,154000,9113836225,3020,3020,3020,3020,0
|
|
20230922,153900,9113836225,3020,3020,3020,3020,0
|
|
20230922,153800,9113836225,3020,3020,3020,3020,0
|
|
20230922,153700,9113836225,3020,3020,3020,3020,0
|
|
20230922,153600,9113836225,3020,3020,3020,3020,20195
|
|
20230922,153500,9113836225,3020,3020,3020,3020,0
|
|
20230922,153400,9113836225,3020,3020,3020,3020,0
|
|
20230922,153300,9113836225,3020,3020,3020,3020,0
|
|
20230922,153200,9113836225,3020,3020,3020,3020,0
|
|
20230922,153100,9113836225,3020,3020,3020,3020,0
|
|
20230922,153000,9113836225,3020,3020,3020,3020,20195
|
|
20230922,152900,9052847325,3015,3015,3015,3015,0
|
|
20230922,152800,9052847325,3015,3015,3015,3015,0
|
|
20230922,152700,9052847325,3015,3015,3015,3015,0
|
|
20230922,152600,9052847325,3015,3015,3015,3015,0
|
|
20230922,152500,9052847325,3015,3015,3015,3015,0
|
|
20230922,152400,9052847325,3015,3015,3015,3015,0
|
|
20230922,152300,9052847325,3015,3015,3015,3015,0
|
|
20230922,152200,9052847325,3015,3015,3015,3015,0
|
|
20230922,152100,9052847325,3015,3015,3015,3015,0
|
|
20230922,152000,9052847325,3015,3015,3015,3015,0
|
|
20230922,151900,9052847325,3015,3010,3015,3010,3415
|
|
20230922,151800,9042556620,3005,3005,3010,3005,5665
|
|
20230922,151700,9025529205,3005,3010,3010,3005,2587
|
|
20230922,151600,9017750390,3010,3005,3015,3005,2075
|
|
20230922,151500,9011498065,3015,3005,3015,3005,3120
|
|
20230922,151400,9002108720,3000,3000,3005,3000,110
|
|
20230922,151300,9001778695,3000,2995,3010,2995,1854
|
|
20230922,151200,8996207980,2995,2995,3005,2995,3457
|
|
20230922,151100,8985850270,3010,3010,3010,2990,183
|
|
20230922,151000,8985300800,3010,3000,3010,2985,1698
|
|
20230922,150900,8980211500,3015,3010,3015,3000,4355
|
|
20230922,150800,8967140225,3010,3010,3015,3010,643
|
|
20230922,150700,8965204360,3010,3010,3015,3005,1367
|
|
20230922,150600,8961090245,3015,3010,3015,3005,1339
|
|
20230922,150500,8957055360,3015,2985,3020,2985,22128
|
|
20230922,150400,8890689175,2990,2985,2990,2985,550
|
|
20230922,150300,8889047275,2985,2985,2990,2980,612
|
|
20230922,150200,8887219710,2985,2985,2990,2985,1149
|
|
20230922,150100,8883789940,2990,2980,2990,2980,3840
|
|
20230922,150000,8872330560,2970,2980,2985,2970,2938
|
|
20230922,145900,8863578150,2980,2970,2980,2970,6038
|
|
20230922,145800,8845603565,2965,2965,2970,2965,3311
|
|
20230922,145700,8835776575,2970,2970,2970,2970,180
|
|
20230922,145600,8835241975,2970,2970,2970,2970,2
|
|
20230922,145500,8835236035,2970,2970,2970,2965,361
|
|
20230922,145400,8834164115,2975,2955,2975,2955,407
|
|
20230922,145300,8832960910,2955,2955,2955,2955,2674
|
|
20230922,145200,8825059240,2955,2975,2975,2950,9205
|
|
20230922,145100,8797737580,2975,2975,2980,2975,206
|
|
20230922,145000,8797124725,2975,2975,2975,2975,177
|
|
20230922,144900,8796598150,2980,2980,2980,2980,205
|
|
20230922,144800,8795987250,2980,2980,2980,2980,0
|
|
20230922,144700,8795987250,2980,2975,2980,2975,903
|
|
20230922,144600,8793300820,2975,2970,2975,2970,81
|
|
20230922,144500,8793060080,2975,2985,2985,2975,1098
|
|
20230922,144400,8789788730,2985,2985,2990,2985,2723
|
|
20230922,144300,8781655160,2985,2980,2985,2980,487
|
|
20230922,144200,8780203495,2985,2980,2985,2975,546
|
|
20230922,144100,8778575520,2980,2980,2980,2980,19
|
|
20230922,144000,8778518900,2985,2970,2985,2970,1145
|
|
20230922,143900,8775107445,2975,2980,2980,2965,1452
|
|
20230922,143800,8770791530,2970,2980,2985,2970,3622
|
|
20230922,143700,8760027995,2985,2975,2985,2970,3372
|
|
20230922,143600,8749991855,2970,2970,2975,2970,1261
|
|
20230922,143500,8746244150,2975,2970,2975,2970,2237
|
|
20230922,143400,8739597760,2970,2965,2970,2965,338
|
|
20230922,143300,8738595475,2970,2965,2970,2965,4
|
|
20230922,143200,8738583600,2965,2970,2970,2960,12
|
|
20230922,143100,8738548015,2970,2950,2970,2950,292
|
|
20230922,143000,8737685710,2950,2970,2970,2950,1217
|
|
20230922,142900,8734089360,2955,2960,2970,2955,3595
|
|
20230922,142800,8723457780,2955,2955,2955,2955,0
|
|
20230922,142700,8723457780,2955,2965,2970,2955,1576
|
|
20230922,142600,8718792835,2965,2960,2965,2960,1543
|
|
20230922,142500,8714224435,2960,2965,2965,2955,82
|
|
20230922,142400,8713981520,2970,2970,2970,2950,3005
|
|
20230922,142300,8705112680,2970,2955,2970,2950,2525
|
|
20230922,142200,8697657675,2970,2965,2970,2955,178
|
|
20230922,142100,8697129905,2965,2960,2965,2950,2288
|
|
20230922,142000,8690369520,2965,2965,2970,2960,1819
|
|
20230922,141900,8684976415,2970,2965,2970,2965,219
|
|
20230922,141800,8684327050,2965,2955,2965,2950,1004
|
|
20230922,141700,8681356110,2960,2940,2960,2940,645
|
|
20230922,141600,8679453290,2940,2935,2950,2935,2174
|
|
20230922,141500,8673072110,2930,2940,2940,2930,8956
|
|
20230922,141400,8646766870,2940,2960,2965,2940,1100
|
|
20230922,141300,8643521800,2965,2965,2965,2945,2689
|
|
20230922,141200,8635587445,2970,2955,2970,2950,1698
|
|
20230922,141100,8630573335,2955,2975,2975,2955,494
|
|
20230922,141000,8629111240,2975,2965,2980,2965,2524
|
|
20230922,140900,8621596530,2955,2955,2955,2955,4572
|
|
20230922,140800,8608086270,2945,2945,2950,2945,321
|
|
20230922,140700,8607140390,2945,2940,2950,2940,22
|
|
20230922,140600,8607075555,2955,2940,2955,2930,4188
|
|
20230922,140500,8594789345,2930,2940,2940,2930,8989
|
|
20230922,140400,8568401230,2940,2955,2965,2935,8331
|
|
20230922,140300,8543877195,2965,2965,2970,2965,594
|
|
20230922,140200,8542115955,2960,2960,2960,2950,19
|
|
20230922,140100,8542059725,2960,2960,2965,2945,4308
|
|
20230922,140000,8529343055,2960,2955,2960,2950,3982
|
|
20230922,135900,8517586910,2955,2955,2955,2955,1856
|
|
20230922,135800,8512102430,2960,2960,2960,2960,1
|
|
20230922,135700,8512099470,2960,2955,2960,2950,1031
|
|
20230922,135600,8509056420,2955,2955,2960,2950,935
|
|
20230922,135500,8506293155,2955,2955,2960,2955,1471
|
|
20230922,135400,8501946290,2955,2965,2965,2955,6646
|
|
20230922,135300,8482292260,2955,2950,2955,2950,1088
|
|
20230922,135200,8479078050,2970,2960,2970,2950,2393
|
|
20230922,135100,8472008045,2960,2970,2975,2960,1008
|
|
20230922,135000,8469016160,2960,2955,2965,2955,4176
|
|
20230922,134900,8456657080,2960,2960,2960,2955,4347
|
|
20230922,134800,8443810695,2965,2955,2965,2955,334
|
|
20230922,134700,8442823705,2960,2955,2970,2950,5526
|
|
20230922,134600,8426488875,2950,2960,2965,2950,6802
|
|
20230922,134500,8406393730,2960,2970,2975,2955,14402
|
|
20230922,134400,8363759525,2965,2970,2975,2965,2075
|
|
20230922,134300,8357600690,2970,2965,2975,2965,3647
|
|
20230922,134200,8346779445,2965,2980,2980,2960,11210
|
|
20230922,134100,8313508075,2980,2965,2985,2965,3692
|
|
20230922,134000,8302538390,2965,3015,3015,2965,41071
|
|
20230922,133900,8180326090,3025,3020,3025,3010,3358
|
|
20230922,133800,8170199570,3015,3010,3040,3010,10640
|
|
20230922,133700,8138043950,3015,3010,3015,3005,11795
|
|
20230922,133600,8102547320,3015,2985,3020,2985,2544
|
|
20230922,133500,8094898530,2990,2975,2990,2965,20416
|
|
20230922,133400,8034208860,2975,2985,2990,2970,12732
|
|
20230922,133300,7996316975,2990,2980,2995,2980,16705
|
|
20230922,133200,7946455640,2980,3005,3020,2980,10218
|
|
20230922,133100,7915880270,3030,2985,3030,2985,2597
|
|
20230922,133000,7908117625,2985,2995,2995,2985,7495
|
|
20230922,132900,7885701115,2995,2995,2995,2970,18190
|
|
20230922,132800,7831501600,2990,2995,3000,2985,5559
|
|
20230922,132700,7814842225,3000,2980,3000,2980,12280
|
|
20230922,132600,7778188465,2975,2995,3000,2975,19635
|
|
20230922,132500,7719546680,3000,3005,3005,2995,7627
|
|
20230922,132400,7696659405,3000,3005,3020,3000,10409
|
|
20230922,132300,7665362555,3005,3020,3025,2980,52025
|
|
20230922,132200,7509385540,3025,3015,3025,3010,6034
|
|
20230922,132100,7491172590,3015,3010,3025,3005,10302
|
|
20230922,132000,7460120995,3020,3010,3025,2990,54689
|
|
20230922,131900,7295892565,3025,3045,3055,3005,44197
|
|
20230922,131800,7162216790,3035,3090,3110,3030,55612
|
|
20230922,131700,6991590830,3095,3115,3120,3085,30236
|
|
20230922,131600,6897863390,3115,3080,3120,3080,24615
|
|
20230922,131500,6821665265,3080,3130,3130,3060,85289
|
|
20230922,131400,6558745775,3130,3105,3140,3085,67170
|
|
20230922,131300,6350336235,3105,3170,3195,3105,106490
|
|
20230922,131200,6015282795,3160,3230,3230,3155,132083
|
|
20230922,131100,5592767310,3225,3320,3330,3210,119473
|
|
20230922,131000,5203078235,3320,3385,3385,3305,151409
|
|
20230922,130900,4697267895,3370,3415,3435,3335,188729
|
|
20230922,130800,4060388700,3405,3265,3420,3250,258706
|
|
20230922,130700,3197102595,3270,3315,3335,3215,196161
|
|
20230922,130600,2554989930,3335,3150,3450,3150,294313
|
|
20230922,130500,1589307795,3155,3090,3250,3085,136345
|
|
20230922,130400,1156111850,3090,3235,3240,3075,82523
|
|
20230922,130300,892294975,3180,3180,3180,3180,0
|
|
20230922,130200,892294975,3180,2955,3180,2955,83929
|
|
20230922,130100,634436440,2955,2940,2955,2935,8555
|
|
20230922,130000,609228505,2940,2935,2940,2935,335
|
|
20230922,125900,608244395,2935,2935,2935,2935,11
|
|
20230922,125800,608212110,2935,2935,2935,2935,0
|
|
20230922,125700,608212110,2935,2935,2935,2935,0
|
|
20230922,125600,608212110,2935,2935,2935,2935,1
|
|
20230922,125500,608209175,2935,2930,2935,2930,2
|
|
20230922,125400,608203310,2930,2930,2930,2930,1
|
|
20230922,125300,608200380,2930,2935,2935,2930,37
|
|
20230922,125200,608091790,2935,2935,2935,2935,7
|
|
20230922,125100,608071245,2935,2935,2935,2935,0
|
|
20230922,125000,608071245,2935,2935,2935,2935,186
|
|
20230922,124900,607525335,2935,2935,2935,2935,0
|
|
20230922,124800,607525335,2935,2935,2935,2935,280
|
|
20230922,124700,606703535,2935,2930,2935,2930,598
|
|
20230922,124600,604948420,2930,2935,2935,2930,98
|
|
20230922,124500,604661230,2935,2935,2935,2935,0
|
|
20230922,124400,604661230,2935,2935,2935,2935,0
|
|
20230922,124300,604661230,2935,2935,2935,2935,110
|
|
20230922,124200,604338380,2940,2940,2940,2940,0
|
|
20230922,124100,604338380,2940,2935,2940,2935,51
|
|
20230922,124000,604188690,2935,2935,2935,2935,1
|
|
20230922,123900,604185755,2940,2940,2940,2940,50
|
|
20230922,123800,604038755,2940,2940,2940,2940,0
|
|
20230922,123700,604038755,2940,2940,2940,2940,5
|
|
20230922,123600,604024055,2940,2940,2940,2940,67
|
|
20230922,123500,603827075,2940,2940,2940,2940,0
|
|
20230922,123400,603827075,2940,2940,2940,2940,500
|
|
20230922,123300,602357075,2940,2940,2940,2940,643
|
|
20230922,123200,600466655,2940,2940,2940,2940,6
|
|
20230922,123100,600449015,2940,2940,2940,2940,1656
|
|
20230922,123000,595580375,2940,2940,2940,2940,1
|
|
20230922,122900,595577435,2940,2930,2940,2930,1021
|
|
20230922,122800,592581685,2930,2930,2930,2915,202
|
|
20230922,122700,591991025,2930,2930,2930,2930,0
|
|
20230922,122600,591991025,2930,2930,2930,2930,0
|
|
20230922,122500,591991025,2930,2930,2930,2930,0
|
|
20230922,122400,591991025,2930,2930,2930,2930,420
|
|
20230922,122300,590760425,2930,2930,2930,2930,0
|
|
20230922,122200,590760425,2930,2930,2930,2930,152
|
|
20230922,122100,590315065,2935,2930,2935,2930,193
|
|
20230922,122000,589749110,2915,2925,2925,2915,2011
|
|
20230922,121900,583880585,2935,2935,2935,2935,0
|
|
20230922,121800,583880585,2935,2935,2935,2935,5
|
|
20230922,121700,583865910,2920,2920,2920,2920,0
|
|
20230922,121600,583865910,2920,2920,2920,2920,690
|
|
20230922,121500,581851110,2920,2920,2920,2920,1000
|
|
20230922,121400,578931110,2920,2920,2920,2920,3001
|
|
20230922,121300,570168190,2920,2920,2920,2920,700
|
|
20230922,121200,568124190,2945,2945,2945,2915,3028
|
|
20230922,121100,559289025,2945,2945,2945,2925,2057
|
|
20230922,121000,553272135,2945,2945,2945,2945,0
|
|
20230922,120900,553272135,2945,2945,2945,2945,10
|
|
20230922,120800,553242685,2945,2945,2945,2945,503
|
|
20230922,120700,551761350,2945,2945,2945,2945,506
|
|
20230922,120600,550271180,2945,2945,2945,2945,18
|
|
20230922,120500,550218170,2940,2930,2940,2930,6128
|
|
20230922,120400,532256800,2925,2925,2925,2925,0
|
|
20230922,120300,532256800,2925,2920,2925,2920,2082
|
|
20230922,120200,526167360,2920,2925,2925,2920,5000
|
|
20230922,120100,511567350,2920,2920,2930,2920,409
|
|
20230922,120000,510371030,2920,2920,2920,2920,4
|
|
20230922,115900,510359350,2925,2920,2925,2920,58
|
|
20230922,115800,510189955,2915,2915,2915,2915,0
|
|
20230922,115700,510189955,2915,2915,2915,2915,0
|
|
20230922,115600,510189955,2915,2915,2915,2915,0
|
|
20230922,115500,510189955,2915,2915,2915,2915,3
|
|
20230922,115400,510181210,2915,2915,2915,2915,3
|
|
20230922,115300,510172465,2915,2920,2920,2915,91
|
|
20230922,115200,509906765,2925,2925,2925,2925,1
|
|
20230922,115100,509903840,2915,2915,2915,2915,29
|
|
20230922,115000,509819305,2915,2920,2925,2915,526
|
|
20230922,114900,508283390,2920,2920,2935,2920,279
|
|
20230922,114800,507467485,2925,2925,2925,2925,281
|
|
20230922,114700,506645560,2925,2920,2925,2920,2876
|
|
20230922,114600,498233980,2925,2910,2925,2910,802
|
|
20230922,114500,495894230,2915,2920,2920,2910,3150
|
|
20230922,114400,486712720,2915,2915,2915,2915,1106
|
|
20230922,114300,483488730,2920,2920,2920,2920,0
|
|
20230922,114200,483488730,2920,2920,2920,2920,150
|
|
20230922,114100,483050730,2920,2920,2920,2920,149
|
|
20230922,114000,482615650,2920,2920,2920,2920,300
|
|
20230922,113900,481739650,2920,2920,2920,2920,150
|
|
20230922,113800,481301650,2920,2920,2920,2920,300
|
|
20230922,113700,480425650,2920,2920,2920,2920,424
|
|
20230922,113600,479187570,2920,2925,2925,2920,3214
|
|
20230922,113500,469787180,2930,2930,2930,2930,46
|
|
20230922,113400,469652400,2935,2935,2935,2935,1107
|
|
20230922,113300,466403355,2930,2930,2930,2925,381
|
|
20230922,113200,465287045,2925,2925,2925,2925,324
|
|
20230922,113100,464339345,2925,2920,2925,2920,345
|
|
20230922,113000,463331195,2920,2925,2925,2920,131
|
|
20230922,112900,462948620,2925,2930,2930,2925,853
|
|
20230922,112800,460453340,2930,2935,2940,2930,870
|
|
20230922,112700,457900125,2940,2935,2940,2930,1754
|
|
20230922,112600,452760335,2940,2930,2940,2930,1257
|
|
20230922,112500,449072985,2935,2940,2940,2935,851
|
|
20230922,112400,446575170,2940,2945,2945,2940,283
|
|
20230922,112300,445743145,2950,2950,2955,2945,1096
|
|
20230922,112200,442510820,2950,2930,2950,2930,765
|
|
20230922,112100,440263605,2930,2930,2930,2930,122
|
|
20230922,112000,439906145,2935,2935,2935,2935,68
|
|
20230922,111900,439706565,2935,2930,2935,2930,617
|
|
20230922,111800,437897170,2930,2935,2935,2930,230
|
|
20230922,111700,437222870,2935,2940,2940,2930,615
|
|
20230922,111600,435418550,2940,2940,2940,2940,0
|
|
20230922,111500,435418550,2940,2935,2940,2935,457
|
|
20230922,111400,434077250,2935,2935,2940,2935,788
|
|
20230922,111300,431764465,2955,2955,2955,2955,0
|
|
20230922,111200,431764465,2955,2945,2955,2945,5674
|
|
20230922,111100,415024535,2950,2945,2950,2945,200
|
|
20230922,111000,414435285,2945,2945,2945,2945,200
|
|
20230922,110900,413846285,2950,2940,2950,2940,3291
|
|
20230922,110800,404139385,2940,2930,2940,2930,478
|
|
20230922,110700,402736315,2935,2935,2935,2935,148
|
|
20230922,110600,402301935,2940,2940,2940,2940,1
|
|
20230922,110500,402298995,2940,2935,2940,2935,209
|
|
20230922,110400,401685285,2935,2935,2935,2935,150
|
|
20230922,110300,401245035,2935,2935,2935,2935,1075
|
|
20230922,110200,398089910,2935,2935,2935,2935,150
|
|
20230922,110100,397649660,2935,2935,2935,2935,448
|
|
20230922,110000,396334780,2940,2940,2940,2940,524
|
|
20230922,105900,394794220,2940,2945,2945,2940,1186
|
|
20230922,105800,391307200,2950,2945,2950,2945,376
|
|
20230922,105700,390199170,2945,2945,2945,2945,519
|
|
20230922,105600,388670715,2945,2940,2945,2940,139
|
|
20230922,105500,388261555,2945,2940,2945,2940,148
|
|
20230922,105400,387825880,2940,2945,2945,2940,482
|
|
20230922,105300,386406475,2945,2940,2945,2935,535
|
|
20230922,105200,384833810,2930,2930,2930,2930,299
|
|
20230922,105100,383957740,2930,2945,2945,2930,187
|
|
20230922,105000,383409275,2945,2940,2945,2930,198
|
|
20230922,104900,382828435,2930,2950,2950,2930,307
|
|
20230922,104800,381926485,2955,2950,2955,2950,500
|
|
20230922,104700,380449900,2950,2945,2950,2945,1250
|
|
20230922,104600,376768640,2940,2925,2940,2925,680
|
|
20230922,104500,374771690,2940,2925,2940,2925,314
|
|
20230922,104400,373853015,2925,2925,2925,2925,3
|
|
20230922,104300,373844240,2940,2930,2940,2930,1078
|
|
20230922,104200,370679845,2930,2925,2930,2925,282
|
|
20230922,104100,369854335,2930,2925,2930,2925,332
|
|
20230922,104000,368882960,2930,2935,2935,2930,2
|
|
20230922,103900,368877095,2935,2930,2935,2930,1194
|
|
20230922,103800,365374595,2920,2920,2920,2915,478
|
|
20230922,103700,363980330,2920,2920,2920,2920,271
|
|
20230922,103600,363189010,2930,2930,2930,2930,0
|
|
20230922,103500,363189010,2930,2930,2930,2930,1
|
|
20230922,103400,363186080,2920,2920,2920,2920,302
|
|
20230922,103300,362304240,2920,2920,2920,2915,638
|
|
20230922,103200,360441555,2920,2925,2925,2920,410
|
|
20230922,103100,359244285,2925,2915,2925,2915,1172
|
|
20230922,103000,355823780,2915,2915,2915,2915,31
|
|
20230922,102900,355733415,2915,2915,2915,2915,183
|
|
20230922,102800,355199970,2915,2900,2915,2895,181
|
|
20230922,102700,354675940,2895,2915,2915,2895,651
|
|
20230922,102600,352791245,2895,2895,2895,2895,299
|
|
20230922,102500,351925640,2895,2895,2900,2895,181
|
|
20230922,102400,351401590,2895,2895,2895,2895,399
|
|
20230922,102300,350246485,2885,2900,2900,2885,550
|
|
20230922,102200,348656005,2895,2900,2900,2895,81
|
|
20230922,102100,348421225,2905,2905,2910,2905,21
|
|
20230922,102000,348360210,2930,2890,2930,2890,565
|
|
20230922,101900,346721030,2890,2890,2890,2890,649
|
|
20230922,101800,344845420,2900,2900,2900,2895,215
|
|
20230922,101700,344222670,2900,2910,2910,2900,383
|
|
20230922,101600,343111370,2915,2915,2915,2915,21
|
|
20230922,101500,343050155,2930,2930,2930,2930,16
|
|
20230922,101400,343003275,2930,2910,2930,2910,151
|
|
20230922,101300,342563845,2910,2910,2910,2910,152
|
|
20230922,101200,342121525,2910,2895,2910,2895,13195
|
|
20230922,101100,303853400,2895,2890,2895,2885,987
|
|
20230922,101000,301000190,2895,2895,2895,2895,9
|
|
20230922,100900,300974135,2895,2890,2895,2880,1242
|
|
20230922,100800,297396090,2880,2885,2885,2880,1457
|
|
20230922,100700,293197135,2885,2895,2895,2885,1199
|
|
20230922,100600,289736795,2895,2900,2900,2895,100
|
|
20230922,100500,289447290,2900,2900,2900,2900,50
|
|
20230922,100400,289302290,2900,2910,2910,2880,6551
|
|
20230922,100300,270349095,2905,2905,2905,2900,3451
|
|
20230922,100200,260338925,2910,2915,2915,2900,2124
|
|
20230922,100100,254165930,2910,2920,2920,2910,3433
|
|
20230922,100000,244168685,2915,2920,2920,2915,1755
|
|
20230922,095900,239044835,2925,2925,2925,2925,1211
|
|
20230922,095800,235502660,2935,2935,2935,2935,20
|
|
20230922,095700,235443960,2935,2925,2935,2925,150
|
|
20230922,095600,235005200,2925,2925,2925,2925,150
|
|
20230922,095500,234566450,2925,2925,2925,2925,548
|
|
20230922,095400,232963550,2925,2935,2935,2925,222
|
|
20230922,095300,232314000,2935,2935,2935,2935,84
|
|
20230922,095200,232067460,2935,2935,2935,2935,100
|
|
20230922,095100,231773960,2920,2920,2920,2920,299
|
|
20230922,095000,230900880,2920,2925,2925,2920,882
|
|
20230922,094900,228324190,2925,2925,2925,2925,439
|
|
20230922,094800,227040115,2925,2925,2925,2925,450
|
|
20230922,094700,225723865,2930,2930,2930,2930,597
|
|
20230922,094600,223974655,2935,2940,2940,2935,371
|
|
20230922,094500,222885340,2940,2935,2940,2935,331
|
|
20230922,094400,221913755,2935,2935,2935,2935,150
|
|
20230922,094300,221473505,2935,2935,2945,2935,691
|
|
20230922,094200,219444850,2935,2935,2945,2930,886
|
|
20230922,094100,216842015,2930,2940,2940,2910,5478
|
|
20230922,094000,200874740,2945,2945,2945,2945,29
|
|
20230922,093900,200789335,2945,2935,2945,2920,17028
|
|
20230922,093800,151057640,2930,2930,2940,2925,1658
|
|
20230922,093700,146200020,2940,2935,2940,2935,62
|
|
20230922,093600,146017890,2945,2930,2945,2920,1483
|
|
20230922,093500,141673650,2920,2930,2930,2920,904
|
|
20230922,093400,139033830,2920,2935,2935,2920,178
|
|
20230922,093300,138513635,2935,2935,2935,2920,720
|
|
20230922,093200,136402835,2940,2930,2940,2920,989
|
|
20230922,093100,133508740,2930,2940,2940,2930,41
|
|
20230922,093000,133388310,2940,2935,2940,2935,82
|
|
20230922,092900,133147250,2940,2920,2940,2920,1415
|
|
20230922,092800,129010270,2920,2930,2930,2920,623
|
|
20230922,092700,127188705,2935,2945,2945,2935,551
|
|
20230922,092600,125570235,2945,2950,2950,2945,1056
|
|
20230922,092500,122460040,2950,2950,2955,2950,415
|
|
20230922,092400,121235785,2950,2955,2955,2950,868
|
|
20230922,092300,118671720,2955,2955,2955,2955,1222
|
|
20230922,092200,115060710,2955,2945,2960,2945,1671
|
|
20230922,092100,110119795,2945,2950,2950,2945,300
|
|
20230922,092000,109235205,2955,2960,2960,2955,2
|
|
20230922,091900,109229290,2940,2940,2940,2940,0
|
|
20230922,091800,109229290,2940,2960,2960,2940,1463
|
|
20230922,091700,104918355,2965,2965,2965,2965,5
|
|
20230922,091600,104903530,2965,2965,2965,2960,1166
|
|
20230922,091500,101446840,2970,2960,2970,2950,565
|
|
20230922,091400,99778790,2970,2950,2970,2950,711
|
|
20230922,091300,97680490,2965,2960,2965,2960,111
|
|
20230922,091200,97351820,2960,2960,2960,2945,147
|
|
20230922,091100,96918200,2955,2950,2960,2950,167
|
|
20230922,091000,96424675,2955,2960,2965,2955,507
|
|
20230922,090900,94923020,2960,2970,2970,2930,384
|
|
20230922,090800,93789315,2970,2930,2970,2930,306
|
|
20230922,090700,92883200,2930,2915,2930,2915,1231
|
|
20230922,090600,89288125,2915,2895,2915,2895,1934
|
|
20230922,090500,83674880,2895,2910,2915,2890,5168
|
|
20230922,090400,68699910,2905,2915,2915,2895,5310
|
|
20230922,090300,53296130,2915,2925,2930,2915,886
|
|
20230922,090200,50706315,2925,2940,2940,2925,346
|
|
20230922,090100,49694250,2930,2915,2930,2910,3506
|
|
20230922,090000,39433855,2915,2895,2945,2895,13613
|