628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,192500,11326936965,2575,2575,2575,2575,32220
|
|
20230920,192400,11326936965,2575,2575,2575,2575,0
|
|
20230920,192300,11326936965,2575,2575,2575,2575,0
|
|
20230920,192200,11326936965,2575,2575,2575,2575,0
|
|
20230920,192100,11326936965,2575,2575,2575,2575,0
|
|
20230920,192000,11326936965,2575,2575,2575,2575,0
|
|
20230920,191900,11326936965,2575,2575,2575,2575,0
|
|
20230920,191800,11326936965,2575,2575,2575,2575,0
|
|
20230920,191700,11326936965,2575,2575,2575,2575,0
|
|
20230920,191600,11326936965,2575,2575,2575,2575,0
|
|
20230920,191500,11326936965,2575,2575,2575,2575,0
|
|
20230920,191400,11326936965,2575,2575,2575,2575,0
|
|
20230920,191300,11326936965,2575,2575,2575,2575,0
|
|
20230920,191200,11326936965,2575,2575,2575,2575,0
|
|
20230920,191100,11326936965,2575,2575,2575,2575,0
|
|
20230920,191000,11326936965,2575,2575,2575,2575,0
|
|
20230920,190900,11326936965,2575,2575,2575,2575,0
|
|
20230920,190800,11326936965,2575,2575,2575,2575,0
|
|
20230920,190700,11326936965,2575,2575,2575,2575,0
|
|
20230920,190600,11326936965,2575,2575,2575,2575,0
|
|
20230920,190500,11326936965,2575,2575,2575,2575,0
|
|
20230920,190400,11326936965,2575,2575,2575,2575,0
|
|
20230920,190300,11326936965,2575,2575,2575,2575,0
|
|
20230920,190200,11326936965,2575,2575,2575,2575,0
|
|
20230920,190100,11326936965,2575,2575,2575,2575,0
|
|
20230920,190000,11326936965,2575,2575,2575,2575,0
|
|
20230920,185900,11326936965,2575,2575,2575,2575,0
|
|
20230920,185800,11326936965,2575,2575,2575,2575,0
|
|
20230920,185700,11326936965,2575,2575,2575,2575,0
|
|
20230920,185600,11326936965,2575,2575,2575,2575,0
|
|
20230920,185500,11326936965,2575,2575,2575,2575,32220
|
|
20230920,185400,11326936965,2575,2575,2575,2575,0
|
|
20230920,185300,11326936965,2575,2575,2575,2575,0
|
|
20230920,185200,11326936965,2575,2575,2575,2575,0
|
|
20230920,185100,11326936965,2575,2575,2575,2575,0
|
|
20230920,185000,11326936965,2575,2575,2575,2575,0
|
|
20230920,184900,11326936965,2575,2575,2575,2575,0
|
|
20230920,184800,11326936965,2575,2575,2575,2575,0
|
|
20230920,184700,11326936965,2575,2575,2575,2575,0
|
|
20230920,184600,11326936965,2575,2575,2575,2575,0
|
|
20230920,184500,11326936965,2575,2575,2575,2575,0
|
|
20230920,184400,11326936965,2575,2575,2575,2575,0
|
|
20230920,184300,11326936965,2575,2575,2575,2575,0
|
|
20230920,184200,11326936965,2575,2575,2575,2575,0
|
|
20230920,184100,11326936965,2575,2575,2575,2575,0
|
|
20230920,184000,11326936965,2575,2575,2575,2575,0
|
|
20230920,183900,11326936965,2575,2575,2575,2575,0
|
|
20230920,183800,11326936965,2575,2575,2575,2575,0
|
|
20230920,183700,11326936965,2575,2575,2575,2575,0
|
|
20230920,183600,11326936965,2575,2575,2575,2575,0
|
|
20230920,183500,11326936965,2575,2575,2575,2575,0
|
|
20230920,183400,11326936965,2575,2575,2575,2575,0
|
|
20230920,183300,11326936965,2575,2575,2575,2575,0
|
|
20230920,183200,11326936965,2575,2575,2575,2575,0
|
|
20230920,183100,11326936965,2575,2575,2575,2575,0
|
|
20230920,183000,11326936965,2575,2575,2575,2575,0
|
|
20230920,182900,11326936965,2575,2575,2575,2575,0
|
|
20230920,182800,11326936965,2575,2575,2575,2575,0
|
|
20230920,182700,11326936965,2575,2575,2575,2575,0
|
|
20230920,182600,11326936965,2575,2575,2575,2575,0
|
|
20230920,182500,11326936965,2575,2575,2575,2575,32220
|
|
20230920,182400,11326936965,2575,2575,2575,2575,0
|
|
20230920,182300,11326936965,2575,2575,2575,2575,0
|
|
20230920,182200,11326936965,2575,2575,2575,2575,0
|
|
20230920,182100,11326936965,2575,2575,2575,2575,0
|
|
20230920,182000,11326936965,2575,2575,2575,2575,0
|
|
20230920,181900,11326936965,2575,2575,2575,2575,0
|
|
20230920,181800,11326936965,2575,2575,2575,2575,0
|
|
20230920,181700,11326936965,2575,2575,2575,2575,0
|
|
20230920,181600,11326936965,2575,2575,2575,2575,0
|
|
20230920,181500,11326936965,2575,2575,2575,2575,0
|
|
20230920,181400,11326936965,2575,2575,2575,2575,0
|
|
20230920,181300,11326936965,2575,2575,2575,2575,0
|
|
20230920,181200,11326936965,2575,2575,2575,2575,0
|
|
20230920,181100,11326936965,2575,2575,2575,2575,0
|
|
20230920,181000,11326936965,2575,2575,2575,2575,0
|
|
20230920,180900,11326936965,2575,2575,2575,2575,0
|
|
20230920,180800,11326936965,2575,2575,2575,2575,0
|
|
20230920,180700,11326936965,2575,2575,2575,2575,0
|
|
20230920,180600,11326936965,2575,2575,2575,2575,0
|
|
20230920,180500,11326936965,2575,2575,2575,2575,0
|
|
20230920,180400,11326936965,2575,2575,2575,2575,0
|
|
20230920,180300,11326936965,2575,2575,2575,2575,0
|
|
20230920,180200,11326936965,2575,2575,2575,2575,0
|
|
20230920,180100,11326936965,2575,2575,2575,2575,0
|
|
20230920,180000,11326936965,2575,2575,2575,2575,0
|
|
20230920,175900,11326936965,2575,2575,2575,2575,0
|
|
20230920,175800,11326936965,2575,2575,2575,2575,0
|
|
20230920,175700,11326936965,2575,2575,2575,2575,0
|
|
20230920,175600,11326936965,2575,2575,2575,2575,0
|
|
20230920,175500,11326936965,2575,2575,2575,2575,32220
|
|
20230920,175400,11326936965,2575,2575,2575,2575,0
|
|
20230920,175300,11326936965,2575,2575,2575,2575,0
|
|
20230920,175200,11326936965,2575,2575,2575,2575,0
|
|
20230920,175100,11326936965,2575,2575,2575,2575,0
|
|
20230920,175000,11326936965,2575,2575,2575,2575,0
|
|
20230920,174900,11326936965,2575,2575,2575,2575,0
|
|
20230920,174800,11326936965,2575,2575,2575,2575,0
|
|
20230920,174700,11326936965,2575,2575,2575,2575,0
|
|
20230920,174600,11326936965,2575,2575,2575,2575,0
|
|
20230920,174500,11326936965,2575,2575,2575,2575,0
|
|
20230920,174400,11326936965,2575,2575,2575,2575,0
|
|
20230920,174300,11326936965,2575,2575,2575,2575,0
|
|
20230920,174200,11326936965,2575,2575,2575,2575,0
|
|
20230920,174100,11326936965,2575,2575,2575,2575,0
|
|
20230920,174000,11326936965,2575,2575,2575,2575,0
|
|
20230920,173900,11326936965,2575,2575,2575,2575,0
|
|
20230920,173800,11326936965,2575,2575,2575,2575,0
|
|
20230920,173700,11326936965,2575,2575,2575,2575,0
|
|
20230920,173600,11326936965,2575,2575,2575,2575,0
|
|
20230920,173500,11326936965,2575,2575,2575,2575,0
|
|
20230920,173400,11326936965,2575,2575,2575,2575,0
|
|
20230920,173300,11326936965,2575,2575,2575,2575,0
|
|
20230920,173200,11326936965,2575,2575,2575,2575,0
|
|
20230920,173100,11326936965,2575,2575,2575,2575,0
|
|
20230920,173000,11326936965,2575,2575,2575,2575,0
|
|
20230920,172900,11326936965,2575,2575,2575,2575,0
|
|
20230920,172800,11326936965,2575,2575,2575,2575,0
|
|
20230920,172700,11326936965,2575,2575,2575,2575,0
|
|
20230920,172600,11326936965,2575,2575,2575,2575,0
|
|
20230920,172500,11326936965,2575,2575,2575,2575,32220
|
|
20230920,172400,11326936965,2575,2575,2575,2575,0
|
|
20230920,172300,11326936965,2575,2575,2575,2575,0
|
|
20230920,172200,11326936965,2575,2575,2575,2575,0
|
|
20230920,172100,11326936965,2575,2575,2575,2575,0
|
|
20230920,172000,11326936965,2575,2575,2575,2575,0
|
|
20230920,171900,11326936965,2575,2575,2575,2575,0
|
|
20230920,171800,11326936965,2575,2575,2575,2575,0
|
|
20230920,171700,11326936965,2575,2575,2575,2575,0
|
|
20230920,171600,11326936965,2575,2575,2575,2575,0
|
|
20230920,171500,11326936965,2575,2575,2575,2575,0
|
|
20230920,171400,11326936965,2575,2575,2575,2575,0
|
|
20230920,171300,11326936965,2575,2575,2575,2575,0
|
|
20230920,171200,11326936965,2575,2575,2575,2575,0
|
|
20230920,171100,11326936965,2575,2575,2575,2575,0
|
|
20230920,171000,11326936965,2575,2575,2575,2575,0
|
|
20230920,170900,11326936965,2575,2575,2575,2575,0
|
|
20230920,170800,11326936965,2575,2575,2575,2575,0
|
|
20230920,170700,11326936965,2575,2575,2575,2575,0
|
|
20230920,170600,11326936965,2575,2575,2575,2575,0
|
|
20230920,170500,11326936965,2575,2575,2575,2575,0
|
|
20230920,170400,11326936965,2575,2575,2575,2575,0
|
|
20230920,170300,11326936965,2575,2575,2575,2575,0
|
|
20230920,170200,11326936965,2575,2575,2575,2575,0
|
|
20230920,170100,11326936965,2575,2575,2575,2575,0
|
|
20230920,170000,11326936965,2575,2575,2575,2575,0
|
|
20230920,165900,11326936965,2575,2575,2575,2575,0
|
|
20230920,165800,11326936965,2575,2575,2575,2575,0
|
|
20230920,165700,11326936965,2575,2575,2575,2575,0
|
|
20230920,165600,11326936965,2575,2575,2575,2575,0
|
|
20230920,165500,11326936965,2575,2575,2575,2575,32220
|
|
20230920,165400,11326936965,2575,2575,2575,2575,0
|
|
20230920,165300,11326936965,2575,2575,2575,2575,0
|
|
20230920,165200,11326936965,2575,2575,2575,2575,0
|
|
20230920,165100,11326936965,2575,2575,2575,2575,0
|
|
20230920,165000,11326936965,2575,2575,2575,2575,0
|
|
20230920,164900,11326936965,2575,2575,2575,2575,0
|
|
20230920,164800,11326936965,2575,2575,2575,2575,0
|
|
20230920,164700,11326936965,2575,2575,2575,2575,0
|
|
20230920,164600,11326936965,2575,2575,2575,2575,0
|
|
20230920,164500,11326936965,2575,2575,2575,2575,0
|
|
20230920,164400,11326936965,2575,2575,2575,2575,0
|
|
20230920,164300,11326936965,2575,2575,2575,2575,0
|
|
20230920,164200,11326936965,2575,2575,2575,2575,0
|
|
20230920,164100,11326936965,2575,2575,2575,2575,0
|
|
20230920,164000,11326936965,2575,2575,2575,2575,0
|
|
20230920,163900,11326936965,2575,2575,2575,2575,0
|
|
20230920,163800,11326936965,2575,2575,2575,2575,0
|
|
20230920,163700,11326936965,2575,2575,2575,2575,0
|
|
20230920,163600,11326936965,2575,2575,2575,2575,0
|
|
20230920,163500,11326936965,2575,2575,2575,2575,0
|
|
20230920,163400,11326936965,2575,2575,2575,2575,0
|
|
20230920,163300,11326936965,2575,2575,2575,2575,0
|
|
20230920,163200,11326936965,2575,2575,2575,2575,0
|
|
20230920,163100,11326936965,2575,2575,2575,2575,0
|
|
20230920,163000,11326936965,2575,2575,2575,2575,0
|
|
20230920,162900,11326936965,2575,2575,2575,2575,0
|
|
20230920,162800,11326936965,2575,2575,2575,2575,0
|
|
20230920,162700,11326936965,2575,2575,2575,2575,0
|
|
20230920,162600,11326936965,2575,2575,2575,2575,0
|
|
20230920,162500,11326936965,2575,2575,2575,2575,32220
|
|
20230920,162400,11326936965,2575,2575,2575,2575,0
|
|
20230920,162300,11326936965,2575,2575,2575,2575,0
|
|
20230920,162200,11326936965,2575,2575,2575,2575,0
|
|
20230920,162100,11326936965,2575,2575,2575,2575,0
|
|
20230920,162000,11326936965,2575,2575,2575,2575,0
|
|
20230920,161900,11326936965,2575,2575,2575,2575,0
|
|
20230920,161800,11326936965,2575,2575,2575,2575,0
|
|
20230920,161700,11326936965,2575,2575,2575,2575,0
|
|
20230920,161600,11326936965,2575,2575,2575,2575,0
|
|
20230920,161500,11326936965,2575,2575,2575,2575,0
|
|
20230920,161400,11326936965,2575,2575,2575,2575,0
|
|
20230920,161300,11326936965,2575,2575,2575,2575,0
|
|
20230920,161200,11326936965,2575,2575,2575,2575,0
|
|
20230920,161100,11326936965,2575,2575,2575,2575,0
|
|
20230920,161000,11326936965,2575,2575,2575,2575,0
|
|
20230920,160900,11326936965,2575,2575,2575,2575,0
|
|
20230920,160800,11326936965,2575,2575,2575,2575,0
|
|
20230920,160700,11326936965,2575,2575,2575,2575,0
|
|
20230920,160600,11326936965,2575,2575,2575,2575,0
|
|
20230920,160500,11326936965,2575,2575,2575,2575,0
|
|
20230920,160400,11326936965,2575,2575,2575,2575,0
|
|
20230920,160300,11326936965,2575,2575,2575,2575,0
|
|
20230920,160200,11326936965,2575,2575,2575,2575,0
|
|
20230920,160100,11326936965,2575,2575,2575,2575,0
|
|
20230920,160000,11326936965,2575,2575,2575,2575,0
|
|
20230920,155900,11326936965,2575,2575,2575,2575,0
|
|
20230920,155800,11326936965,2575,2575,2575,2575,0
|
|
20230920,155700,11326936965,2575,2575,2575,2575,0
|
|
20230920,155600,11326936965,2575,2575,2575,2575,0
|
|
20230920,155500,11326936965,2575,2575,2575,2575,32220
|
|
20230920,155400,11326936965,2575,2575,2575,2575,0
|
|
20230920,155300,11326936965,2575,2575,2575,2575,0
|
|
20230920,155200,11326936965,2575,2575,2575,2575,0
|
|
20230920,155100,11326936965,2575,2575,2575,2575,0
|
|
20230920,155000,11326936965,2575,2575,2575,2575,0
|
|
20230920,154900,11326936965,2575,2575,2575,2575,0
|
|
20230920,154800,11326936965,2575,2575,2575,2575,0
|
|
20230920,154700,11326936965,2575,2575,2575,2575,0
|
|
20230920,154600,11326936965,2575,2575,2575,2575,0
|
|
20230920,154500,11326936965,2575,2575,2575,2575,0
|
|
20230920,154400,11326936965,2575,2575,2575,2575,0
|
|
20230920,154300,11326936965,2575,2575,2575,2575,0
|
|
20230920,154200,11326936965,2575,2575,2575,2575,0
|
|
20230920,154100,11326936965,2575,2575,2575,2575,0
|
|
20230920,154000,11326936965,2575,2575,2575,2575,0
|
|
20230920,153900,11326936965,2575,2575,2575,2575,0
|
|
20230920,153800,11326936965,2575,2575,2575,2575,0
|
|
20230920,153700,11326936965,2575,2575,2575,2575,0
|
|
20230920,153600,11326936965,2575,2575,2575,2575,0
|
|
20230920,153500,11326936965,2575,2575,2575,2575,0
|
|
20230920,153400,11326936965,2575,2575,2575,2575,0
|
|
20230920,153300,11326936965,2575,2575,2575,2575,0
|
|
20230920,153200,11326936965,2575,2575,2575,2575,0
|
|
20230920,153100,11326936965,2575,2575,2575,2575,0
|
|
20230920,153000,11326936965,2575,2575,2575,2575,32220
|
|
20230920,152900,11243970465,2535,2535,2535,2535,0
|
|
20230920,152800,11243970465,2535,2535,2535,2535,0
|
|
20230920,152700,11243970465,2535,2535,2535,2535,0
|
|
20230920,152600,11243970465,2535,2535,2535,2535,0
|
|
20230920,152500,11243970465,2535,2535,2535,2535,0
|
|
20230920,152400,11243970465,2535,2535,2535,2535,0
|
|
20230920,152300,11243970465,2535,2535,2535,2535,0
|
|
20230920,152200,11243970465,2535,2535,2535,2535,0
|
|
20230920,152100,11243970465,2535,2535,2535,2535,0
|
|
20230920,152000,11243970465,2535,2535,2535,2535,0
|
|
20230920,151900,11243970465,2535,2520,2535,2520,5315
|
|
20230920,151800,11230542225,2520,2520,2530,2510,10482
|
|
20230920,151700,11204163855,2520,2505,2520,2505,27712
|
|
20230920,151600,11134604320,2505,2530,2530,2505,27886
|
|
20230920,151500,11064483565,2535,2525,2535,2525,211
|
|
20230920,151400,11063950720,2535,2530,2535,2530,774
|
|
20230920,151300,11061992465,2530,2540,2540,2530,947
|
|
20230920,151200,11059595410,2540,2540,2540,2520,3665
|
|
20230920,151100,11050336250,2540,2545,2545,2540,2060
|
|
20230920,151000,11045100635,2545,2555,2555,2545,1730
|
|
20230920,150900,11040695885,2555,2550,2555,2545,3362
|
|
20230920,150800,11032117515,2545,2540,2545,2540,4333
|
|
20230920,150700,11021099900,2540,2530,2540,2525,7150
|
|
20230920,150600,11002992395,2530,2530,2530,2525,6193
|
|
20230920,150500,10987351855,2530,2530,2530,2525,762
|
|
20230920,150400,10985424830,2530,2535,2535,2525,521
|
|
20230920,150300,10984106665,2535,2530,2535,2530,306
|
|
20230920,150200,10983332075,2530,2530,2535,2525,2011
|
|
20230920,150100,10978253695,2525,2525,2535,2520,6548
|
|
20230920,150000,10961723365,2520,2525,2525,2520,734
|
|
20230920,145900,10959872550,2525,2535,2535,2520,2566
|
|
20230920,145800,10953400335,2535,2520,2535,2520,189
|
|
20230920,145700,10952921750,2520,2530,2530,2520,872
|
|
20230920,145600,10950724300,2535,2530,2535,2520,4694
|
|
20230920,145500,10938863355,2530,2540,2540,2530,119
|
|
20230920,145400,10938561240,2530,2530,2530,2525,5592
|
|
20230920,145300,10924414480,2530,2525,2530,2510,6881
|
|
20230920,145200,10907101220,2525,2525,2530,2525,71
|
|
20230920,145100,10906921685,2530,2525,2530,2525,59
|
|
20230920,145000,10906772430,2530,2520,2530,2510,3944
|
|
20230920,144900,10896849275,2525,2520,2525,2510,12768
|
|
20230920,144800,10864734725,2520,2535,2535,2520,11792
|
|
20230920,144700,10834980595,2535,2535,2535,2530,3072
|
|
20230920,144600,10827208275,2530,2540,2540,2530,1024
|
|
20230920,144500,10824609600,2540,2540,2540,2535,20
|
|
20230920,144400,10824558885,2535,2530,2540,2530,28
|
|
20230920,144300,10824487910,2530,2540,2540,2530,187
|
|
20230920,144200,10824014375,2540,2535,2545,2535,1358
|
|
20230920,144100,10820571810,2545,2535,2545,2535,441
|
|
20230920,144000,10819453555,2540,2540,2540,2540,1101
|
|
20230920,143900,10816657015,2540,2540,2540,2530,16
|
|
20230920,143800,10816616385,2540,2540,2540,2530,358
|
|
20230920,143700,10815707875,2540,2530,2540,2530,2080
|
|
20230920,143600,10810445415,2525,2540,2540,2525,9349
|
|
20230920,143500,10786819725,2535,2540,2545,2535,8482
|
|
20230920,143400,10765275445,2540,2540,2545,2540,763
|
|
20230920,143300,10763337315,2545,2545,2545,2540,111
|
|
20230920,143200,10763055005,2545,2550,2550,2540,763
|
|
20230920,143100,10761109835,2540,2545,2550,2540,206
|
|
20230920,143000,10760584560,2545,2540,2550,2540,25
|
|
20230920,142900,10760521045,2540,2540,2550,2540,1503
|
|
20230920,142800,10756703405,2555,2540,2555,2540,1842
|
|
20230920,142700,10752007235,2550,2535,2550,2530,1557
|
|
20230920,142600,10748062915,2535,2540,2540,2530,730
|
|
20230920,142500,10746212360,2530,2545,2545,2530,2200
|
|
20230920,142400,10740638725,2530,2540,2545,2530,440
|
|
20230920,142300,10739520935,2545,2535,2545,2535,1959
|
|
20230920,142200,10734545165,2535,2540,2540,2535,2857
|
|
20230920,142100,10727300790,2540,2540,2540,2530,2392
|
|
20230920,142000,10721225120,2530,2540,2540,2530,1318
|
|
20230920,141900,10717888205,2530,2545,2545,2530,6960
|
|
20230920,141800,10700209810,2540,2530,2540,2530,2066
|
|
20230920,141700,10694976260,2530,2530,2540,2530,5327
|
|
20230920,141600,10681497085,2530,2535,2540,2530,7576
|
|
20230920,141500,10662311100,2535,2545,2545,2535,1237
|
|
20230920,141400,10659172110,2540,2550,2555,2540,6870
|
|
20230920,141300,10641696060,2550,2560,2560,2550,3408
|
|
20230920,141200,10632995550,2560,2555,2560,2555,369
|
|
20230920,141100,10632052695,2560,2550,2560,2550,656
|
|
20230920,141000,10630379125,2555,2555,2555,2550,1612
|
|
20230920,140900,10626265015,2550,2555,2555,2550,956
|
|
20230920,140800,10623825690,2560,2555,2560,2555,440
|
|
20230920,140700,10622701440,2560,2550,2560,2550,114
|
|
20230920,140600,10622410710,2560,2555,2560,2550,211
|
|
20230920,140500,10621871590,2555,2550,2555,2550,563
|
|
20230920,140400,10620433130,2555,2550,2555,2550,13
|
|
20230920,140300,10620399970,2555,2555,2555,2550,1512
|
|
20230920,140200,10616539855,2555,2550,2555,2550,112
|
|
20230920,140100,10616253745,2550,2545,2550,2540,6684
|
|
20230920,140000,10599232560,2545,2540,2550,2540,1489
|
|
20230920,135900,10595444450,2550,2540,2550,2540,4821
|
|
20230920,135800,10583183205,2540,2545,2545,2540,1035
|
|
20230920,135700,10580549300,2545,2540,2545,2540,301
|
|
20230920,135600,10579784740,2545,2545,2545,2545,1017
|
|
20230920,135500,10577196475,2545,2545,2550,2540,1608
|
|
20230920,135400,10573109110,2540,2535,2540,2535,9153
|
|
20230920,135300,10549868170,2535,2535,2540,2535,2133
|
|
20230920,135200,10544460985,2540,2545,2545,2535,5986
|
|
20230920,135100,10529239460,2550,2545,2555,2545,328
|
|
20230920,135000,10528404555,2555,2555,2555,2545,628
|
|
20230920,134900,10526800025,2545,2550,2550,2545,1594
|
|
20230920,134800,10522735330,2555,2555,2555,2550,8525
|
|
20230920,134700,10500996475,2555,2555,2555,2550,861
|
|
20230920,134600,10498797125,2555,2555,2555,2550,928
|
|
20230920,134500,10496426090,2555,2550,2555,2550,1074
|
|
20230920,134400,10493682390,2550,2550,2555,2545,4072
|
|
20230920,134300,10483298750,2545,2550,2550,2545,712
|
|
20230920,134200,10481485590,2550,2545,2550,2545,18
|
|
20230920,134100,10481439695,2545,2545,2545,2545,2116
|
|
20230920,134000,10476054475,2540,2550,2550,2540,221
|
|
20230920,133900,10475490935,2550,2550,2550,2540,232
|
|
20230920,133800,10474899445,2550,2545,2550,2545,51
|
|
20230920,133700,10474769400,2540,2550,2550,2540,247
|
|
20230920,133600,10474140050,2540,2540,2550,2535,7343
|
|
20230920,133500,10455470720,2540,2535,2540,2535,1620
|
|
20230920,133400,10451364010,2540,2535,2540,2535,52
|
|
20230920,133300,10451231935,2535,2535,2540,2535,1139
|
|
20230920,133200,10448344400,2540,2545,2545,2540,3140
|
|
20230920,133100,10440368780,2540,2540,2545,2540,1693
|
|
20230920,133000,10436068555,2545,2550,2550,2545,4810
|
|
20230920,132900,10423827100,2545,2555,2555,2545,1381
|
|
20230920,132800,10420304575,2560,2555,2560,2550,888
|
|
20230920,132700,10418035320,2560,2555,2560,2550,2509
|
|
20230920,132600,10411634755,2555,2560,2560,2555,784
|
|
20230920,132500,10409631610,2560,2555,2560,2555,2
|
|
20230920,132400,10409626495,2560,2555,2560,2550,698
|
|
20230920,132300,10407842080,2560,2560,2560,2550,1980
|
|
20230920,132200,10402788140,2555,2555,2555,2550,1970
|
|
20230920,132100,10397754940,2550,2555,2555,2550,1765
|
|
20230920,132000,10393253875,2555,2545,2555,2545,533
|
|
20230920,131900,10391895205,2550,2550,2550,2545,861
|
|
20230920,131800,10389703835,2550,2555,2560,2550,2789
|
|
20230920,131700,10382590870,2560,2555,2560,2555,1032
|
|
20230920,131600,10379949420,2550,2550,2555,2550,2110
|
|
20230920,131500,10374568315,2555,2560,2565,2555,2357
|
|
20230920,131400,10368534240,2560,2560,2565,2560,212
|
|
20230920,131300,10367991515,2560,2555,2560,2550,261
|
|
20230920,131200,10367323520,2560,2550,2565,2550,604
|
|
20230920,131100,10365774285,2565,2565,2565,2550,5834
|
|
20230920,131000,10350886865,2565,2560,2565,2555,1424
|
|
20230920,130900,10347237790,2565,2565,2565,2560,2084
|
|
20230920,130800,10341898300,2560,2550,2565,2545,4672
|
|
20230920,130700,10329955550,2550,2555,2555,2550,1393
|
|
20230920,130600,10326399440,2555,2550,2555,2540,2186
|
|
20230920,130500,10320832275,2550,2550,2550,2545,28
|
|
20230920,130400,10320760995,2550,2550,2550,2540,1647
|
|
20230920,130300,10316574255,2550,2540,2550,2540,1889
|
|
20230920,130200,10311766840,2540,2545,2550,2540,211
|
|
20230920,130100,10311230600,2540,2545,2550,2540,1289
|
|
20230920,130000,10307953455,2545,2555,2555,2540,315
|
|
20230920,125900,10307153275,2550,2555,2555,2535,6143
|
|
20230920,125800,10291551295,2555,2555,2560,2540,2902
|
|
20230920,125700,10284155740,2540,2545,2555,2535,6024
|
|
20230920,125600,10268843830,2545,2530,2545,2530,3632
|
|
20230920,125500,10259624215,2530,2530,2535,2530,4020
|
|
20230920,125400,10249453110,2535,2530,2535,2530,369
|
|
20230920,125300,10248518475,2530,2530,2535,2525,4200
|
|
20230920,125200,10237898200,2530,2530,2530,2525,24
|
|
20230920,125100,10237837485,2525,2530,2535,2520,4578
|
|
20230920,125000,10226276510,2530,2530,2535,2515,3254
|
|
20230920,124900,10218080695,2530,2520,2535,2520,103
|
|
20230920,124800,10217820110,2520,2530,2535,2520,6767
|
|
20230920,124700,10200743835,2525,2535,2535,2525,3109
|
|
20230920,124600,10192892930,2535,2535,2535,2525,7567
|
|
20230920,124500,10173762230,2535,2530,2535,2525,2527
|
|
20230920,124400,10167367760,2535,2535,2535,2525,4710
|
|
20230920,124300,10155437600,2535,2545,2545,2525,14373
|
|
20230920,124200,10119017455,2545,2545,2550,2545,617
|
|
20230920,124100,10117446425,2545,2545,2550,2540,3891
|
|
20230920,124000,10107544210,2550,2560,2560,2545,5205
|
|
20230920,123900,10094264660,2555,2560,2565,2555,2225
|
|
20230920,123800,10088571270,2570,2565,2570,2555,415
|
|
20230920,123700,10087506355,2565,2555,2565,2555,2523
|
|
20230920,123600,10081057080,2565,2565,2565,2555,838
|
|
20230920,123500,10078909470,2565,2560,2565,2555,986
|
|
20230920,123400,10076385360,2560,2560,2565,2555,340
|
|
20230920,123300,10075515835,2555,2550,2560,2550,1150
|
|
20230920,123200,10072580165,2550,2555,2560,2550,8636
|
|
20230920,123100,10050552420,2555,2560,2565,2550,13551
|
|
20230920,123000,10015941580,2560,2570,2570,2560,7138
|
|
20230920,122900,9997645525,2570,2570,2570,2565,3209
|
|
20230920,122800,9989405870,2570,2565,2570,2565,886
|
|
20230920,122700,9987133155,2565,2555,2570,2555,6205
|
|
20230920,122600,9971232375,2560,2565,2565,2550,8219
|
|
20230920,122500,9950206315,2565,2590,2590,2565,31188
|
|
20230920,122400,9869689380,2595,2600,2600,2595,31802
|
|
20230920,122300,9787064560,2605,2615,2615,2605,340
|
|
20230920,122200,9786177420,2615,2615,2615,2600,619
|
|
20230920,122100,9784564090,2600,2605,2615,2600,5911
|
|
20230920,122000,9769173330,2605,2610,2620,2605,7029
|
|
20230920,121900,9750836130,2610,2620,2620,2610,534
|
|
20230920,121800,9749439685,2620,2610,2620,2610,266
|
|
20230920,121700,9748744980,2615,2615,2620,2610,720
|
|
20230920,121600,9746863915,2610,2620,2620,2610,232
|
|
20230920,121500,9746257320,2615,2610,2615,2610,3839
|
|
20230920,121400,9736235045,2615,2620,2620,2610,1424
|
|
20230920,121300,9732514005,2620,2610,2620,2610,134
|
|
20230920,121200,9732163255,2610,2610,2620,2610,7000
|
|
20230920,121100,9713843730,2620,2620,2620,2615,612
|
|
20230920,121000,9712242340,2625,2620,2625,2615,867
|
|
20230920,120900,9709975050,2615,2620,2620,2615,666
|
|
20230920,120800,9708232465,2625,2615,2625,2615,91
|
|
20230920,120700,9707994125,2615,2605,2615,2605,2221
|
|
20230920,120600,9702190410,2610,2605,2610,2605,341
|
|
20230920,120500,9701301225,2610,2610,2610,2605,1257
|
|
20230920,120400,9698021795,2610,2605,2610,2605,2691
|
|
20230920,120300,9691011695,2610,2610,2615,2605,1483
|
|
20230920,120200,9687146380,2615,2610,2615,2610,763
|
|
20230920,120100,9685154905,2615,2615,2615,2610,103
|
|
20230920,120000,9684886065,2610,2615,2615,2610,885
|
|
20230920,115900,9682576190,2615,2605,2615,2600,16368
|
|
20230920,115800,9639961605,2605,2605,2615,2605,1192
|
|
20230920,115700,9636850635,2615,2615,2615,2605,355
|
|
20230920,115600,9635925800,2615,2610,2615,2605,2064
|
|
20230920,115500,9630546395,2615,2610,2615,2605,6312
|
|
20230920,115400,9614083200,2610,2615,2620,2610,912
|
|
20230920,115300,9611702065,2615,2615,2620,2615,1052
|
|
20230920,115200,9608951065,2620,2625,2625,2615,3631
|
|
20230920,115100,9599444290,2625,2620,2625,2620,710
|
|
20230920,115000,9597583620,2625,2625,2630,2620,3527
|
|
20230920,114900,9588325265,2625,2625,2625,2620,1062
|
|
20230920,114800,9585542090,2620,2620,2620,2615,3557
|
|
20230920,114700,9576233880,2620,2615,2620,2615,1067
|
|
20230920,114600,9573443630,2615,2605,2615,2605,975
|
|
20230920,114500,9570898780,2605,2625,2625,2605,27828
|
|
20230920,114400,9498266190,2625,2620,2630,2620,1354
|
|
20230920,114300,9494718155,2620,2625,2630,2620,733
|
|
20230920,114200,9492797585,2625,2630,2630,2620,3336
|
|
20230920,114100,9484046850,2640,2640,2640,2630,232
|
|
20230920,114000,9483434420,2620,2625,2640,2620,4193
|
|
20230920,113900,9472419095,2625,2625,2625,2625,727
|
|
20230920,113800,9470510720,2640,2625,2640,2625,2134
|
|
20230920,113700,9464906490,2625,2645,2645,2625,4333
|
|
20230920,113600,9453504460,2645,2635,2645,2630,5823
|
|
20230920,113500,9438144335,2630,2640,2645,2630,2260
|
|
20230920,113400,9432184955,2635,2650,2650,2635,4565
|
|
20230920,113300,9420135130,2640,2655,2655,2640,3703
|
|
20230920,113200,9410339260,2650,2655,2655,2645,5307
|
|
20230920,113100,9396256680,2650,2655,2655,2640,3735
|
|
20230920,113000,9386354440,2645,2660,2660,2645,6205
|
|
20230920,112900,9369883750,2650,2620,2660,2620,15217
|
|
20230920,112800,9329682200,2620,2615,2620,2615,2202
|
|
20230920,112700,9323922960,2615,2615,2615,2610,8094
|
|
20230920,112600,9302795325,2610,2615,2620,2610,10311
|
|
20230920,112500,9275861380,2620,2630,2630,2620,22888
|
|
20230920,112400,9215836870,2630,2630,2630,2630,8261
|
|
20230920,112300,9194110440,2630,2635,2635,2630,1517
|
|
20230920,112200,9190120660,2635,2635,2635,2630,947
|
|
20230920,112100,9187627540,2630,2640,2640,2630,6763
|
|
20230920,112000,9169824380,2640,2635,2640,2635,2821
|
|
20230920,111900,9162388495,2635,2640,2640,2635,688
|
|
20230920,111800,9160575430,2635,2640,2645,2635,1766
|
|
20230920,111700,9155920085,2635,2630,2635,2630,5830
|
|
20230920,111600,9140571560,2630,2635,2635,2630,6492
|
|
20230920,111500,9123479710,2635,2640,2640,2635,4543
|
|
20230920,111400,9111503510,2640,2635,2640,2635,582
|
|
20230920,111300,9109968810,2635,2635,2640,2635,1408
|
|
20230920,111200,9106258690,2640,2645,2645,2635,8378
|
|
20230920,111100,9084172600,2645,2645,2645,2640,2443
|
|
20230920,111000,9077720505,2640,2645,2645,2640,467
|
|
20230920,110900,9076486665,2645,2635,2645,2635,2834
|
|
20230920,110800,9069012355,2640,2640,2640,2635,2848
|
|
20230920,110700,9061504420,2640,2635,2640,2635,1905
|
|
20230920,110600,9056482870,2635,2645,2645,2630,5786
|
|
20230920,110500,9041228365,2640,2635,2645,2635,636
|
|
20230920,110400,9039552280,2635,2650,2650,2630,40451
|
|
20230920,110300,8932780405,2655,2655,2655,2645,3307
|
|
20230920,110200,8924019970,2645,2660,2665,2645,32904
|
|
20230920,110100,8836722560,2660,2665,2665,2655,13059
|
|
20230920,110000,8801991050,2660,2665,2685,2660,10384
|
|
20230920,105900,8774327075,2675,2690,2690,2665,25339
|
|
20230920,105800,8706645080,2680,2695,2695,2680,6489
|
|
20230920,105700,8689222380,2685,2690,2705,2685,16870
|
|
20230920,105600,8643742415,2700,2695,2700,2685,7902
|
|
20230920,105500,8622450320,2695,2705,2710,2695,15015
|
|
20230920,105400,8581871390,2700,2690,2705,2685,15454
|
|
20230920,105300,8540213620,2690,2685,2690,2680,4638
|
|
20230920,105200,8527757045,2675,2675,2680,2670,14091
|
|
20230920,105100,8490034115,2675,2675,2675,2665,13737
|
|
20230920,105000,8453385095,2675,2680,2680,2675,6974
|
|
20230920,104900,8434726810,2680,2680,2690,2675,3010
|
|
20230920,104800,8426664235,2680,2695,2695,2680,2726
|
|
20230920,104700,8419336015,2695,2680,2700,2680,14556
|
|
20230920,104600,8380215070,2675,2680,2680,2670,8074
|
|
20230920,104500,8358637220,2680,2680,2680,2675,4853
|
|
20230920,104400,8345648235,2685,2680,2685,2670,9390
|
|
20230920,104300,8320553840,2680,2680,2685,2680,305
|
|
20230920,104200,8319735290,2690,2680,2695,2680,8611
|
|
20230920,104100,8296649500,2680,2680,2690,2680,1712
|
|
20230920,104000,8292059350,2690,2695,2695,2680,4409
|
|
20230920,103900,8280206720,2695,2685,2695,2675,4328
|
|
20230920,103800,8268582365,2685,2680,2685,2670,1590
|
|
20230920,103700,8264322160,2670,2665,2685,2665,5283
|
|
20230920,103600,8250173425,2670,2670,2670,2670,1800
|
|
20230920,103500,8245367425,2670,2670,2680,2670,5007
|
|
20230920,103400,8231976255,2670,2665,2675,2665,1939
|
|
20230920,103300,8226799075,2670,2670,2670,2665,5548
|
|
20230920,103200,8212004225,2670,2660,2670,2660,3449
|
|
20230920,103100,8202817290,2675,2670,2675,2660,10668
|
|
20230920,103000,8174393745,2670,2675,2675,2665,4815
|
|
20230920,102900,8161561225,2665,2670,2675,2665,3441
|
|
20230920,102800,8152390130,2670,2670,2675,2665,4824
|
|
20230920,102700,8139520590,2665,2680,2680,2665,3048
|
|
20230920,102600,8131388040,2685,2695,2695,2665,5615
|
|
20230920,102500,8116366125,2695,2695,2695,2690,8338
|
|
20230920,102400,8093908300,2695,2695,2700,2690,13786
|
|
20230920,102300,8056750640,2695,2705,2710,2695,42123
|
|
20230920,102200,7942894665,2695,2665,2715,2665,28221
|
|
20230920,102100,7866776505,2660,2660,2665,2655,22702
|
|
20230920,102000,7806393315,2665,2665,2670,2660,4326
|
|
20230920,101900,7794871870,2665,2665,2670,2660,2812
|
|
20230920,101800,7787380220,2665,2660,2665,2660,7945
|
|
20230920,101700,7766240510,2660,2655,2665,2650,14370
|
|
20230920,101600,7728123650,2655,2660,2670,2655,9086
|
|
20230920,101500,7703979835,2665,2675,2680,2665,12079
|
|
20230920,101400,7671757885,2670,2680,2690,2670,6319
|
|
20230920,101300,7654870115,2680,2670,2680,2660,21918
|
|
20230920,101200,7596410260,2670,2695,2705,2670,31729
|
|
20230920,101100,7511310460,2700,2695,2715,2680,40004
|
|
20230920,101000,7403647765,2700,2700,2710,2690,17485
|
|
20230920,100900,7356461120,2705,2725,2735,2700,79595
|
|
20230920,100800,7140051230,2730,2700,2730,2700,47895
|
|
20230920,100700,7009944855,2700,2685,2710,2685,14166
|
|
20230920,100600,6971695630,2690,2680,2690,2680,9173
|
|
20230920,100500,6947070125,2685,2685,2690,2680,6582
|
|
20230920,100400,6929398625,2690,2690,2695,2680,6268
|
|
20230920,100300,6912549335,2690,2705,2710,2675,25976
|
|
20230920,100200,6842594885,2705,2685,2710,2685,34069
|
|
20230920,100100,6750542540,2695,2670,2700,2665,23481
|
|
20230920,100000,6687434770,2665,2685,2685,2665,16172
|
|
20230920,095900,6644212400,2690,2680,2695,2675,15772
|
|
20230920,095800,6601865325,2675,2680,2685,2675,6826
|
|
20230920,095700,6583572970,2680,2655,2695,2655,34808
|
|
20230920,095600,6490381350,2655,2660,2665,2655,6300
|
|
20230920,095500,6473614755,2660,2645,2660,2645,2281
|
|
20230920,095400,6467558280,2645,2660,2660,2645,1393
|
|
20230920,095300,6463871600,2645,2640,2660,2640,12959
|
|
20230920,095200,6429582805,2645,2645,2645,2640,6311
|
|
20230920,095100,6412901920,2645,2650,2655,2645,14405
|
|
20230920,095000,6374757215,2650,2655,2655,2650,8593
|
|
20230920,094900,6351963700,2655,2655,2660,2650,9412
|
|
20230920,094800,6326982525,2655,2670,2670,2655,11322
|
|
20230920,094700,6296865855,2670,2665,2670,2660,6371
|
|
20230920,094600,6279877645,2660,2685,2685,2660,52000
|
|
20230920,094500,6140971470,2680,2690,2690,2675,20805
|
|
20230920,094400,6085122570,2685,2685,2690,2670,16234
|
|
20230920,094300,6041577575,2690,2665,2690,2660,32284
|
|
20230920,094200,5955331180,2665,2665,2665,2655,2822
|
|
20230920,094100,5947824030,2665,2660,2665,2655,12685
|
|
20230920,094000,5914084290,2660,2655,2660,2655,5154
|
|
20230920,093900,5900397300,2660,2655,2660,2650,2409
|
|
20230920,093800,5894003885,2655,2665,2665,2655,14687
|
|
20230920,093700,5854971650,2665,2660,2665,2660,8973
|
|
20230920,093600,5831098970,2660,2670,2670,2660,5775
|
|
20230920,093500,5815709515,2670,2675,2690,2665,19614
|
|
20230920,093400,5763221230,2670,2650,2680,2650,11320
|
|
20230920,093300,5733019500,2650,2650,2650,2645,6424
|
|
20230920,093200,5716012100,2650,2640,2650,2640,6734
|
|
20230920,093100,5698206290,2650,2650,2650,2635,6729
|
|
20230920,093000,5680437090,2635,2645,2655,2630,16891
|
|
20230920,092900,5635823345,2645,2660,2665,2645,18999
|
|
20230920,092800,5585470895,2655,2660,2660,2645,9751
|
|
20230920,092700,5559608790,2645,2640,2665,2640,3315
|
|
20230920,092600,5550816160,2640,2670,2675,2630,26187
|
|
20230920,092500,5481489075,2675,2650,2680,2635,19951
|
|
20230920,092400,5428602740,2645,2655,2655,2625,67932
|
|
20230920,092300,5249043920,2655,2665,2670,2655,20467
|
|
20230920,092200,5194605610,2665,2675,2680,2665,28127
|
|
20230920,092100,5119522800,2675,2690,2695,2675,20649
|
|
20230920,092000,5064081835,2680,2700,2705,2680,13006
|
|
20230920,091900,5029037005,2700,2680,2700,2670,27930
|
|
20230920,091800,4954232625,2680,2690,2700,2680,32915
|
|
20230920,091700,4865812570,2685,2695,2695,2685,44732
|
|
20230920,091600,4745529300,2695,2710,2720,2690,25804
|
|
20230920,091500,4675867030,2705,2710,2730,2705,23585
|
|
20230920,091400,4611722610,2705,2700,2740,2695,74329
|
|
20230920,091300,4409954115,2700,2740,2740,2695,35966
|
|
20230920,091200,4312168745,2740,2710,2745,2710,53918
|
|
20230920,091100,4165057735,2710,2745,2750,2700,79029
|
|
20230920,091000,3949736610,2735,2755,2785,2735,192355
|
|
20230920,090900,3417358085,2755,2730,2770,2725,190786
|
|
20230920,090800,2892189145,2730,2710,2735,2705,102923
|
|
20230920,090700,2611819885,2715,2705,2720,2695,40964
|
|
20230920,090600,2500870535,2705,2690,2705,2665,63502
|
|
20230920,090500,2330322705,2690,2730,2735,2675,121919
|
|
20230920,090400,2000636305,2730,2750,2760,2680,159647
|
|
20230920,090300,1566368710,2750,2680,2750,2670,273221
|
|
20230920,090200,825711760,2685,2590,2695,2580,178665
|
|
20230920,090100,352527640,2590,2540,2600,2525,46833
|
|
20230920,090000,231781755,2535,2535,2535,2500,86698
|