592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184900,14262590535,2930,2930,2930,2930,46558
|
|
20230911,184800,14262590535,2930,2930,2930,2930,0
|
|
20230911,184700,14262590535,2930,2930,2930,2930,0
|
|
20230911,184600,14262590535,2930,2930,2930,2930,0
|
|
20230911,184500,14262590535,2930,2930,2930,2930,0
|
|
20230911,184400,14262590535,2930,2930,2930,2930,0
|
|
20230911,184300,14262590535,2930,2930,2930,2930,0
|
|
20230911,184200,14262590535,2930,2930,2930,2930,0
|
|
20230911,184100,14262590535,2930,2930,2930,2930,0
|
|
20230911,184000,14262590535,2930,2930,2930,2930,0
|
|
20230911,183900,14262590535,2930,2930,2930,2930,0
|
|
20230911,183800,14262590535,2930,2930,2930,2930,0
|
|
20230911,183700,14262590535,2930,2930,2930,2930,0
|
|
20230911,183600,14262590535,2930,2930,2930,2930,0
|
|
20230911,183500,14262590535,2930,2930,2930,2930,0
|
|
20230911,183400,14262590535,2930,2930,2930,2930,0
|
|
20230911,183300,14262590535,2930,2930,2930,2930,0
|
|
20230911,183200,14262590535,2930,2930,2930,2930,0
|
|
20230911,183100,14262590535,2930,2930,2930,2930,0
|
|
20230911,183000,14262590535,2930,2930,2930,2930,0
|
|
20230911,182900,14262590535,2930,2930,2930,2930,0
|
|
20230911,182800,14262590535,2930,2930,2930,2930,0
|
|
20230911,182700,14262590535,2930,2930,2930,2930,0
|
|
20230911,182600,14262590535,2930,2930,2930,2930,0
|
|
20230911,182500,14262590535,2930,2930,2930,2930,0
|
|
20230911,182400,14262590535,2930,2930,2930,2930,0
|
|
20230911,182300,14262590535,2930,2930,2930,2930,0
|
|
20230911,182200,14262590535,2930,2930,2930,2930,0
|
|
20230911,182100,14262590535,2930,2930,2930,2930,0
|
|
20230911,182000,14262590535,2930,2930,2930,2930,0
|
|
20230911,181900,14262590535,2930,2930,2930,2930,46558
|
|
20230911,181800,14262590535,2930,2930,2930,2930,0
|
|
20230911,181700,14262590535,2930,2930,2930,2930,0
|
|
20230911,181600,14262590535,2930,2930,2930,2930,0
|
|
20230911,181500,14262590535,2930,2930,2930,2930,0
|
|
20230911,181400,14262590535,2930,2930,2930,2930,0
|
|
20230911,181300,14262590535,2930,2930,2930,2930,0
|
|
20230911,181200,14262590535,2930,2930,2930,2930,0
|
|
20230911,181100,14262590535,2930,2930,2930,2930,0
|
|
20230911,181000,14262590535,2930,2930,2930,2930,0
|
|
20230911,180900,14262590535,2930,2930,2930,2930,0
|
|
20230911,180800,14262590535,2930,2930,2930,2930,0
|
|
20230911,180700,14262590535,2930,2930,2930,2930,0
|
|
20230911,180600,14262590535,2930,2930,2930,2930,0
|
|
20230911,180500,14262590535,2930,2930,2930,2930,0
|
|
20230911,180400,14262590535,2930,2930,2930,2930,0
|
|
20230911,180300,14262590535,2930,2930,2930,2930,0
|
|
20230911,180200,14262590535,2930,2930,2930,2930,0
|
|
20230911,180100,14262590535,2930,2930,2930,2930,0
|
|
20230911,180000,14262590535,2930,2930,2930,2930,0
|
|
20230911,175900,14262590535,2930,2930,2930,2930,0
|
|
20230911,175800,14262590535,2930,2930,2930,2930,0
|
|
20230911,175700,14262590535,2930,2930,2930,2930,0
|
|
20230911,175600,14262590535,2930,2930,2930,2930,0
|
|
20230911,175500,14262590535,2930,2930,2930,2930,0
|
|
20230911,175400,14262590535,2930,2930,2930,2930,0
|
|
20230911,175300,14262590535,2930,2930,2930,2930,0
|
|
20230911,175200,14262590535,2930,2930,2930,2930,0
|
|
20230911,175100,14262590535,2930,2930,2930,2930,0
|
|
20230911,175000,14262590535,2930,2930,2930,2930,0
|
|
20230911,174900,14262590535,2930,2930,2930,2930,46558
|
|
20230911,174800,14262590535,2930,2930,2930,2930,0
|
|
20230911,174700,14262590535,2930,2930,2930,2930,0
|
|
20230911,174600,14262590535,2930,2930,2930,2930,0
|
|
20230911,174500,14262590535,2930,2930,2930,2930,0
|
|
20230911,174400,14262590535,2930,2930,2930,2930,0
|
|
20230911,174300,14262590535,2930,2930,2930,2930,0
|
|
20230911,174200,14262590535,2930,2930,2930,2930,0
|
|
20230911,174100,14262590535,2930,2930,2930,2930,0
|
|
20230911,174000,14262590535,2930,2930,2930,2930,0
|
|
20230911,173900,14262590535,2930,2930,2930,2930,0
|
|
20230911,173800,14262590535,2930,2930,2930,2930,0
|
|
20230911,173700,14262590535,2930,2930,2930,2930,0
|
|
20230911,173600,14262590535,2930,2930,2930,2930,0
|
|
20230911,173500,14262590535,2930,2930,2930,2930,0
|
|
20230911,173400,14262590535,2930,2930,2930,2930,0
|
|
20230911,173300,14262590535,2930,2930,2930,2930,0
|
|
20230911,173200,14262590535,2930,2930,2930,2930,0
|
|
20230911,173100,14262590535,2930,2930,2930,2930,0
|
|
20230911,173000,14262590535,2930,2930,2930,2930,0
|
|
20230911,172900,14262590535,2930,2930,2930,2930,0
|
|
20230911,172800,14262590535,2930,2930,2930,2930,0
|
|
20230911,172700,14262590535,2930,2930,2930,2930,0
|
|
20230911,172600,14262590535,2930,2930,2930,2930,0
|
|
20230911,172500,14262590535,2930,2930,2930,2930,0
|
|
20230911,172400,14262590535,2930,2930,2930,2930,0
|
|
20230911,172300,14262590535,2930,2930,2930,2930,0
|
|
20230911,172200,14262590535,2930,2930,2930,2930,0
|
|
20230911,172100,14262590535,2930,2930,2930,2930,0
|
|
20230911,172000,14262590535,2930,2930,2930,2930,0
|
|
20230911,171900,14262590535,2930,2930,2930,2930,46558
|
|
20230911,171800,14262590535,2930,2930,2930,2930,0
|
|
20230911,171700,14262590535,2930,2930,2930,2930,0
|
|
20230911,171600,14262590535,2930,2930,2930,2930,0
|
|
20230911,171500,14262590535,2930,2930,2930,2930,0
|
|
20230911,171400,14262590535,2930,2930,2930,2930,0
|
|
20230911,171300,14262590535,2930,2930,2930,2930,0
|
|
20230911,171200,14262590535,2930,2930,2930,2930,0
|
|
20230911,171100,14262590535,2930,2930,2930,2930,0
|
|
20230911,171000,14262590535,2930,2930,2930,2930,0
|
|
20230911,170900,14262590535,2930,2930,2930,2930,0
|
|
20230911,170800,14262590535,2930,2930,2930,2930,0
|
|
20230911,170700,14262590535,2930,2930,2930,2930,0
|
|
20230911,170600,14262590535,2930,2930,2930,2930,0
|
|
20230911,170500,14262590535,2930,2930,2930,2930,0
|
|
20230911,170400,14262590535,2930,2930,2930,2930,0
|
|
20230911,170300,14262590535,2930,2930,2930,2930,0
|
|
20230911,170200,14262590535,2930,2930,2930,2930,0
|
|
20230911,170100,14262590535,2930,2930,2930,2930,0
|
|
20230911,170000,14262590535,2930,2930,2930,2930,0
|
|
20230911,165900,14262590535,2930,2930,2930,2930,0
|
|
20230911,165800,14262590535,2930,2930,2930,2930,0
|
|
20230911,165700,14262590535,2930,2930,2930,2930,0
|
|
20230911,165600,14262590535,2930,2930,2930,2930,0
|
|
20230911,165500,14262590535,2930,2930,2930,2930,0
|
|
20230911,165400,14262590535,2930,2930,2930,2930,0
|
|
20230911,165300,14262590535,2930,2930,2930,2930,0
|
|
20230911,165200,14262590535,2930,2930,2930,2930,0
|
|
20230911,165100,14262590535,2930,2930,2930,2930,0
|
|
20230911,165000,14262590535,2930,2930,2930,2930,0
|
|
20230911,164900,14262590535,2930,2930,2930,2930,46558
|
|
20230911,164800,14262590535,2930,2930,2930,2930,0
|
|
20230911,164700,14262590535,2930,2930,2930,2930,0
|
|
20230911,164600,14262590535,2930,2930,2930,2930,0
|
|
20230911,164500,14262590535,2930,2930,2930,2930,0
|
|
20230911,164400,14262590535,2930,2930,2930,2930,0
|
|
20230911,164300,14262590535,2930,2930,2930,2930,0
|
|
20230911,164200,14262590535,2930,2930,2930,2930,0
|
|
20230911,164100,14262590535,2930,2930,2930,2930,0
|
|
20230911,164000,14262590535,2930,2930,2930,2930,0
|
|
20230911,163900,14262590535,2930,2930,2930,2930,0
|
|
20230911,163800,14262590535,2930,2930,2930,2930,0
|
|
20230911,163700,14262590535,2930,2930,2930,2930,0
|
|
20230911,163600,14262590535,2930,2930,2930,2930,0
|
|
20230911,163500,14262590535,2930,2930,2930,2930,0
|
|
20230911,163400,14262590535,2930,2930,2930,2930,0
|
|
20230911,163300,14262590535,2930,2930,2930,2930,0
|
|
20230911,163200,14262590535,2930,2930,2930,2930,0
|
|
20230911,163100,14262590535,2930,2930,2930,2930,0
|
|
20230911,163000,14262590535,2930,2930,2930,2930,0
|
|
20230911,162900,14262590535,2930,2930,2930,2930,0
|
|
20230911,162800,14262590535,2930,2930,2930,2930,0
|
|
20230911,162700,14262590535,2930,2930,2930,2930,0
|
|
20230911,162600,14262590535,2930,2930,2930,2930,0
|
|
20230911,162500,14262590535,2930,2930,2930,2930,0
|
|
20230911,162400,14262590535,2930,2930,2930,2930,0
|
|
20230911,162300,14262590535,2930,2930,2930,2930,0
|
|
20230911,162200,14262590535,2930,2930,2930,2930,0
|
|
20230911,162100,14262590535,2930,2930,2930,2930,0
|
|
20230911,162000,14262590535,2930,2930,2930,2930,0
|
|
20230911,161900,14262590535,2930,2930,2930,2930,46558
|
|
20230911,161800,14262590535,2930,2930,2930,2930,0
|
|
20230911,161700,14262590535,2930,2930,2930,2930,0
|
|
20230911,161600,14262590535,2930,2930,2930,2930,0
|
|
20230911,161500,14262590535,2930,2930,2930,2930,0
|
|
20230911,161400,14262590535,2930,2930,2930,2930,0
|
|
20230911,161300,14262590535,2930,2930,2930,2930,0
|
|
20230911,161200,14262590535,2930,2930,2930,2930,0
|
|
20230911,161100,14262590535,2930,2930,2930,2930,0
|
|
20230911,161000,14262590535,2930,2930,2930,2930,0
|
|
20230911,160900,14262590535,2930,2930,2930,2930,0
|
|
20230911,160800,14262590535,2930,2930,2930,2930,0
|
|
20230911,160700,14262590535,2930,2930,2930,2930,0
|
|
20230911,160600,14262590535,2930,2930,2930,2930,0
|
|
20230911,160500,14262590535,2930,2930,2930,2930,0
|
|
20230911,160400,14262590535,2930,2930,2930,2930,0
|
|
20230911,160300,14262590535,2930,2930,2930,2930,0
|
|
20230911,160200,14262590535,2930,2930,2930,2930,0
|
|
20230911,160100,14262590535,2930,2930,2930,2930,0
|
|
20230911,160000,14262590535,2930,2930,2930,2930,0
|
|
20230911,155900,14262590535,2930,2930,2930,2930,0
|
|
20230911,155800,14262590535,2930,2930,2930,2930,0
|
|
20230911,155700,14262590535,2930,2930,2930,2930,0
|
|
20230911,155600,14262590535,2930,2930,2930,2930,0
|
|
20230911,155500,14262590535,2930,2930,2930,2930,0
|
|
20230911,155400,14262590535,2930,2930,2930,2930,0
|
|
20230911,155300,14262590535,2930,2930,2930,2930,0
|
|
20230911,155200,14262590535,2930,2930,2930,2930,0
|
|
20230911,155100,14262590535,2930,2930,2930,2930,0
|
|
20230911,155000,14262590535,2930,2930,2930,2930,0
|
|
20230911,154900,14262590535,2930,2930,2930,2930,46558
|
|
20230911,154800,14262590535,2930,2930,2930,2930,0
|
|
20230911,154700,14262590535,2930,2930,2930,2930,0
|
|
20230911,154600,14262590535,2930,2930,2930,2930,0
|
|
20230911,154500,14262590535,2930,2930,2930,2930,0
|
|
20230911,154400,14262590535,2930,2930,2930,2930,0
|
|
20230911,154300,14262590535,2930,2930,2930,2930,0
|
|
20230911,154200,14262590535,2930,2930,2930,2930,0
|
|
20230911,154100,14262590535,2930,2930,2930,2930,0
|
|
20230911,154000,14262590535,2930,2930,2930,2930,0
|
|
20230911,153900,14262590535,2930,2930,2930,2930,0
|
|
20230911,153800,14262590535,2930,2930,2930,2930,0
|
|
20230911,153700,14262590535,2930,2930,2930,2930,0
|
|
20230911,153600,14262590535,2930,2930,2930,2930,0
|
|
20230911,153500,14262590535,2930,2930,2930,2930,0
|
|
20230911,153400,14262590535,2930,2930,2930,2930,0
|
|
20230911,153300,14262590535,2930,2930,2930,2930,0
|
|
20230911,153200,14262590535,2930,2930,2930,2930,0
|
|
20230911,153100,14262590535,2930,2930,2930,2930,0
|
|
20230911,153000,14262590535,2930,2930,2930,2930,46558
|
|
20230911,152900,14126175595,2920,2920,2920,2920,0
|
|
20230911,152800,14126175595,2920,2920,2920,2920,0
|
|
20230911,152700,14126175595,2920,2920,2920,2920,0
|
|
20230911,152600,14126175595,2920,2920,2920,2920,0
|
|
20230911,152500,14126175595,2920,2920,2920,2920,0
|
|
20230911,152400,14126175595,2920,2920,2920,2920,0
|
|
20230911,152300,14126175595,2920,2920,2920,2920,0
|
|
20230911,152200,14126175595,2920,2920,2920,2920,0
|
|
20230911,152100,14126175595,2920,2920,2920,2920,0
|
|
20230911,152000,14126175595,2920,2920,2920,2920,0
|
|
20230911,151900,14126175595,2920,2915,2920,2910,13727
|
|
20230911,151800,14086140425,2915,2910,2915,2905,9506
|
|
20230911,151700,14058475635,2910,2895,2915,2895,42636
|
|
20230911,151600,13934692830,2895,2895,2895,2870,55254
|
|
20230911,151500,13775330135,2900,2895,2900,2895,12793
|
|
20230911,151400,13738293160,2895,2900,2900,2890,13151
|
|
20230911,151300,13700239685,2890,2905,2905,2890,31606
|
|
20230911,151200,13608649455,2905,2905,2905,2900,4420
|
|
20230911,151100,13595827685,2905,2905,2905,2900,5793
|
|
20230911,151000,13579013890,2905,2905,2905,2900,6928
|
|
20230911,150900,13558908470,2905,2905,2905,2900,10603
|
|
20230911,150800,13528117825,2905,2905,2910,2905,7090
|
|
20230911,150700,13507515135,2905,2910,2910,2900,18128
|
|
20230911,150600,13454885460,2910,2910,2910,2900,9215
|
|
20230911,150500,13428115130,2905,2905,2910,2900,8393
|
|
20230911,150400,13403752780,2905,2910,2910,2900,21246
|
|
20230911,150300,13342061175,2910,2910,2915,2905,17122
|
|
20230911,150200,13292269915,2910,2930,2930,2910,30018
|
|
20230911,150100,13204725570,2930,2935,2935,2920,9574
|
|
20230911,150000,13176735185,2935,2940,2940,2930,4290
|
|
20230911,145900,13164146685,2940,2940,2940,2935,1752
|
|
20230911,145800,13159001650,2930,2935,2945,2930,12899
|
|
20230911,145700,13121109685,2940,2935,2940,2935,1065
|
|
20230911,145600,13117981045,2935,2930,2940,2925,8065
|
|
20230911,145500,13094338935,2930,2930,2935,2930,7017
|
|
20230911,145400,13073779030,2930,2925,2930,2920,7519
|
|
20230911,145300,13051785100,2925,2920,2925,2920,5475
|
|
20230911,145200,13035780725,2925,2930,2930,2920,6868
|
|
20230911,145100,13015699155,2930,2905,2930,2900,17257
|
|
20230911,145000,12965354380,2900,2905,2905,2900,27533
|
|
20230911,144900,12885488760,2905,2910,2910,2900,59313
|
|
20230911,144800,12713324480,2905,2920,2920,2905,27964
|
|
20230911,144700,12631916520,2920,2930,2930,2920,32575
|
|
20230911,144600,12536717150,2930,2935,2935,2925,8016
|
|
20230911,144500,12513232105,2935,2930,2940,2930,2886
|
|
20230911,144400,12504769820,2930,2930,2940,2925,10768
|
|
20230911,144300,12473217690,2925,2930,2935,2925,10031
|
|
20230911,144200,12443848980,2930,2930,2935,2930,8859
|
|
20230911,144100,12417884525,2930,2930,2935,2925,20577
|
|
20230911,144000,12357583830,2930,2940,2945,2930,15158
|
|
20230911,143900,12313090330,2940,2950,2950,2940,14046
|
|
20230911,143800,12271766020,2950,2950,2950,2945,7408
|
|
20230911,143700,12249947450,2950,2950,2955,2945,45879
|
|
20230911,143600,12114625185,2950,2960,2960,2950,18343
|
|
20230911,143500,12060459950,2960,2960,2960,2955,794
|
|
20230911,143400,12058112810,2960,2960,2960,2950,3603
|
|
20230911,143300,12047465750,2955,2955,2960,2955,13307
|
|
20230911,143200,12008142890,2960,2960,2965,2955,4331
|
|
20230911,143100,11995330255,2960,2970,2970,2955,6175
|
|
20230911,143000,11977036610,2970,2975,2975,2970,4209
|
|
20230911,142900,11964534575,2975,2975,2975,2975,840
|
|
20230911,142800,11962035575,2975,2955,2975,2955,170
|
|
20230911,142700,11961532145,2955,2970,2975,2955,45379
|
|
20230911,142600,11827296650,2970,2975,2975,2970,924
|
|
20230911,142500,11824552365,2975,2965,2975,2965,2040
|
|
20230911,142400,11818501595,2965,2965,2965,2965,1637
|
|
20230911,142300,11813647890,2965,2960,2965,2960,6919
|
|
20230911,142200,11793162250,2970,2970,2975,2960,27702
|
|
20230911,142100,11711003020,2970,2975,2980,2970,24417
|
|
20230911,142000,11638450750,2975,2980,2980,2975,9249
|
|
20230911,141900,11610919285,2980,2985,2985,2980,530
|
|
20230911,141800,11609339035,2985,2980,2985,2975,8889
|
|
20230911,141700,11582883255,2980,2975,2980,2975,4318
|
|
20230911,141600,11570016780,2975,2975,2980,2975,4913
|
|
20230911,141500,11555399965,2975,2975,2980,2975,2205
|
|
20230911,141400,11548839220,2980,2975,2980,2975,12615
|
|
20230911,141300,11511308770,2975,2980,2980,2975,6800
|
|
20230911,141200,11491072005,2980,2980,2985,2980,14542
|
|
20230911,141100,11447736650,2980,2980,2985,2980,891
|
|
20230911,141000,11445079415,2985,2985,2985,2980,7148
|
|
20230911,140900,11423773135,2980,2985,2985,2980,3803
|
|
20230911,140800,11412435890,2980,2985,2985,2980,4867
|
|
20230911,140700,11397911630,2985,2990,2990,2985,819
|
|
20230911,140600,11395466415,2990,2990,2990,2990,453
|
|
20230911,140500,11394111945,2990,2990,2990,2980,17133
|
|
20230911,140400,11343004865,2985,2990,2990,2985,4459
|
|
20230911,140300,11329694710,2985,2990,2990,2985,15710
|
|
20230911,140200,11282797955,2985,2985,2990,2985,3784
|
|
20230911,140100,11271486325,2985,2990,3000,2985,35763
|
|
20230911,140000,11164511375,2995,3000,3000,2990,7533
|
|
20230911,135900,11141948280,2995,3000,3000,2990,5195
|
|
20230911,135800,11126381885,2990,2990,3000,2985,24659
|
|
20230911,135700,11052472675,2985,2985,2990,2980,31448
|
|
20230911,135600,10958656420,2985,2990,2990,2985,8654
|
|
20230911,135500,10932822740,2985,2995,2995,2985,17311
|
|
20230911,135400,10881045765,2995,2995,2995,2995,3206
|
|
20230911,135300,10871443795,2995,2995,3000,2995,11409
|
|
20230911,135200,10837271535,2990,2995,2995,2990,4666
|
|
20230911,135100,10823319115,2990,2995,2995,2990,13516
|
|
20230911,135000,10782863105,2995,3000,3000,2990,14168
|
|
20230911,134900,10740423745,3000,3005,3005,3000,8021
|
|
20230911,134800,10716360680,3000,3000,3005,3000,2014
|
|
20230911,134700,10710318675,3000,3000,3000,3000,595
|
|
20230911,134600,10708533675,3005,3000,3005,3000,1719
|
|
20230911,134500,10703373540,3000,3000,3005,3000,10727
|
|
20230911,134400,10671191810,3005,3005,3005,3000,5522
|
|
20230911,134300,10654599435,3005,3005,3010,3005,9282
|
|
20230911,134200,10626703425,3005,3005,3005,3005,1603
|
|
20230911,134100,10621886410,3010,3005,3010,3005,3116
|
|
20230911,134000,10612522825,3010,3010,3010,3005,338
|
|
20230911,133900,10611505660,3010,3010,3010,3005,8606
|
|
20230911,133800,10585626615,3010,3015,3015,3010,13753
|
|
20230911,133700,10544228560,3010,3015,3020,3010,4013
|
|
20230911,133600,10532133415,3015,3015,3015,3015,1816
|
|
20230911,133500,10526658175,3020,3020,3020,3015,2370
|
|
20230911,133400,10519511365,3020,3015,3020,3015,1120
|
|
20230911,133300,10516132840,3010,3015,3015,3005,11056
|
|
20230911,133200,10482843575,3015,3015,3020,3010,8204
|
|
20230911,133100,10458140525,3015,3020,3020,3015,4171
|
|
20230911,133000,10445558690,3020,3025,3025,3020,5391
|
|
20230911,132900,10429269610,3020,3030,3030,3020,9493
|
|
20230911,132800,10400550410,3030,3025,3030,3025,4387
|
|
20230911,132700,10387276325,3025,3025,3030,3025,4459
|
|
20230911,132600,10373774915,3025,3045,3045,3025,32687
|
|
20230911,132500,10274488635,3045,3040,3045,3040,6483
|
|
20230911,132400,10254750975,3045,3045,3045,3040,15400
|
|
20230911,132300,10207864690,3040,3035,3045,3030,38727
|
|
20230911,132200,10090097095,3030,3015,3035,3010,25144
|
|
20230911,132100,10013999215,3010,3010,3015,3010,2609
|
|
20230911,132000,10006134705,3015,3015,3015,3010,8811
|
|
20230911,131900,9979598430,3010,3010,3015,3010,2576
|
|
20230911,131800,9971839335,3015,3015,3015,3010,2527
|
|
20230911,131700,9964229715,3010,3010,3015,3010,1604
|
|
20230911,131600,9959395775,3015,3010,3015,3010,3697
|
|
20230911,131500,9948259595,3015,3025,3025,3010,8106
|
|
20230911,131400,9923811525,3020,3020,3025,3020,7854
|
|
20230911,131300,9900075040,3025,3020,3025,3020,7339
|
|
20230911,131200,9877885755,3025,3025,3025,3020,6197
|
|
20230911,131100,9859160730,3020,3020,3025,3015,4338
|
|
20230911,131000,9846058855,3015,3015,3025,3015,4085
|
|
20230911,130900,9833725985,3020,3015,3025,3015,9509
|
|
20230911,130800,9805017905,3020,3015,3025,3010,18419
|
|
20230911,130700,9749460260,3020,3015,3025,3015,3845
|
|
20230911,130600,9737862710,3025,3025,3025,3015,8979
|
|
20230911,130500,9710745175,3020,3025,3030,3020,2919
|
|
20230911,130400,9701917940,3030,3030,3035,3025,8889
|
|
20230911,130300,9674968535,3035,3030,3035,3025,15686
|
|
20230911,130200,9627396860,3035,3040,3040,3030,12911
|
|
20230911,130100,9588219315,3035,3040,3040,3030,30841
|
|
20230911,130000,9494539510,3035,3025,3040,3025,28189
|
|
20230911,125900,9409023910,3030,3020,3030,3015,10334
|
|
20230911,125800,9377783650,3015,3020,3025,3010,6740
|
|
20230911,125700,9357428580,3015,3010,3020,3005,7430
|
|
20230911,125600,9335040665,3005,3005,3010,3005,7399
|
|
20230911,125500,9312792560,3010,3010,3020,3005,6884
|
|
20230911,125400,9292069825,3015,3010,3020,3010,9635
|
|
20230911,125300,9263008155,3015,3035,3035,3010,15500
|
|
20230911,125200,9216177180,3030,3020,3040,3015,40686
|
|
20230911,125100,9092779900,3015,3005,3020,3000,18929
|
|
20230911,125000,9035816535,3000,3005,3005,3000,2559
|
|
20230911,124900,9028131890,3000,3005,3005,2995,3191
|
|
20230911,124800,9018551965,2995,3000,3005,2995,10339
|
|
20230911,124700,8987557210,2995,2995,3000,2995,3058
|
|
20230911,124600,8978387105,3000,2995,3000,2990,4423
|
|
20230911,124500,8965127035,2990,2990,3000,2985,11228
|
|
20230911,124400,8931538210,2985,2995,2995,2985,3928
|
|
20230911,124300,8919799435,2990,2990,2995,2990,15760
|
|
20230911,124200,8872676960,2990,2990,2995,2985,12947
|
|
20230911,124100,8833977240,2985,2985,2985,2985,13620
|
|
20230911,124000,8793321540,2990,2990,2990,2985,13535
|
|
20230911,123900,8752906895,2990,2990,2990,2990,509
|
|
20230911,123800,8751384985,2990,2985,2990,2985,4279
|
|
20230911,123700,8738612090,2990,2990,2990,2985,26045
|
|
20230911,123600,8660816315,2990,2990,2995,2990,15608
|
|
20230911,123500,8614148115,2995,2990,2995,2990,1762
|
|
20230911,123400,8608879725,2990,2990,2990,2990,179
|
|
20230911,123300,8608344515,2995,2990,2995,2990,2238
|
|
20230911,123200,8601643070,2990,2990,2995,2990,11725
|
|
20230911,123100,8566581495,2990,2995,2995,2990,743
|
|
20230911,123000,8564356290,2995,2995,2995,2995,2320
|
|
20230911,122900,8557407890,2995,2995,3000,2995,698
|
|
20230911,122800,8555317310,2995,2995,2995,2990,2798
|
|
20230911,122700,8546941815,2990,2990,2995,2990,2977
|
|
20230911,122600,8538040570,2990,3000,3000,2990,8740
|
|
20230911,122500,8511905615,3000,2990,3000,2990,228
|
|
20230911,122400,8511221865,2990,3000,3000,2990,5088
|
|
20230911,122300,8495977470,3000,3000,3000,2995,2983
|
|
20230911,122200,8487030970,3000,3000,3000,2995,2570
|
|
20230911,122100,8479333570,2995,3000,3000,2995,6388
|
|
20230911,122000,8460201255,2995,2995,2995,2990,3141
|
|
20230911,121900,8450794310,2995,2990,2995,2990,1153
|
|
20230911,121800,8447342850,2990,2995,2995,2990,1975
|
|
20230911,121700,8441437075,2995,2995,2995,2985,273
|
|
20230911,121600,8440619950,2995,2990,2995,2985,8083
|
|
20230911,121500,8416471470,2990,2995,2995,2990,6180
|
|
20230911,121400,8397993130,2995,2995,2995,2990,8196
|
|
20230911,121300,8373481635,2995,3000,3000,2995,845
|
|
20230911,121200,8370950540,2995,2995,2995,2995,0
|
|
20230911,121100,8370950540,2995,2990,2995,2990,1835
|
|
20230911,121000,8365455070,2990,2990,2995,2990,1403
|
|
20230911,120900,8361259900,2990,2990,2995,2990,2671
|
|
20230911,120800,8353273010,2990,3000,3000,2990,116
|
|
20230911,120700,8352925560,3000,2995,3000,2990,19343
|
|
20230911,120600,8295058340,2995,2995,2995,2990,1000
|
|
20230911,120500,8292063345,2995,2990,2995,2990,1255
|
|
20230911,120400,8288310830,2990,2990,2990,2990,661
|
|
20230911,120300,8286334440,2990,2995,2995,2990,3277
|
|
20230911,120200,8276531030,2995,2995,2995,2995,343
|
|
20230911,120100,8275503745,2995,2995,2995,2990,2675
|
|
20230911,120000,8267497365,2995,2995,2995,2995,1138
|
|
20230911,115900,8264089055,2995,2995,3000,2995,4423
|
|
20230911,115800,8250841980,2995,2995,2995,2990,881
|
|
20230911,115700,8248206795,2995,2995,2995,2995,629
|
|
20230911,115600,8246322940,2995,2990,2995,2990,3619
|
|
20230911,115500,8235492155,2990,3000,3000,2990,8712
|
|
20230911,115400,8209424025,3000,3000,3000,3000,2669
|
|
20230911,115300,8201417025,3000,3005,3005,3000,3531
|
|
20230911,115200,8190823230,3000,3005,3005,3000,367
|
|
20230911,115100,8189721460,3005,3000,3005,3000,573
|
|
20230911,115000,8188001000,3000,3000,3010,2995,10372
|
|
20230911,114900,8156890565,3000,3000,3005,3000,1087
|
|
20230911,114800,8153629415,3000,3005,3005,3000,2392
|
|
20230911,114700,8146452905,3005,3000,3005,3000,4031
|
|
20230911,114600,8134349900,3000,3000,3005,3000,2302
|
|
20230911,114500,8127443875,3005,3000,3005,3000,2088
|
|
20230911,114400,8121178875,3000,3000,3010,3000,3411
|
|
20230911,114300,8110943675,3010,3000,3010,2995,2349
|
|
20230911,114200,8103892650,3000,3005,3005,3000,3194
|
|
20230911,114100,8094309855,3000,3005,3005,3000,2200
|
|
20230911,114000,8087706085,3005,2995,3005,2995,10582
|
|
20230911,113900,8055960120,2995,3000,3000,2995,11583
|
|
20230911,113800,8021241520,3005,3000,3010,3000,4565
|
|
20230911,113700,8007542145,3000,3010,3010,3000,9671
|
|
20230911,113600,7978505915,3015,3015,3020,3005,12437
|
|
20230911,113500,7941032840,3020,3010,3020,3005,4968
|
|
20230911,113400,7926061635,3005,3020,3025,3005,28786
|
|
20230911,113300,7839319025,3025,3035,3035,3020,18712
|
|
20230911,113200,7782741100,3030,3040,3045,3025,52004
|
|
20230911,113100,7624797505,3035,3030,3040,3030,24125
|
|
20230911,113000,7551497585,3035,3030,3035,3025,20224
|
|
20230911,112900,7490231330,3025,3020,3030,3020,24333
|
|
20230911,112800,7416681225,3025,3025,3030,3020,6700
|
|
20230911,112700,7396414590,3020,3015,3025,3015,12505
|
|
20230911,112600,7358648310,3020,3015,3020,3015,4282
|
|
20230911,112500,7345719815,3020,3020,3020,3010,9721
|
|
20230911,112400,7316403610,3015,3015,3020,3010,7229
|
|
20230911,112300,7294605995,3010,3020,3020,3010,18177
|
|
20230911,112200,7239768505,3015,3015,3020,3010,4750
|
|
20230911,112100,7225450930,3010,3010,3020,3010,11087
|
|
20230911,112000,7192018820,3025,3010,3025,3005,13941
|
|
20230911,111900,7149963285,3020,3005,3020,3000,9251
|
|
20230911,111800,7122164740,3010,3025,3030,3000,42389
|
|
20230911,111700,6994233590,3030,3025,3035,3015,38605
|
|
20230911,111600,6877391175,3015,3020,3035,3010,52477
|
|
20230911,111500,6718877700,3015,3015,3025,3010,32402
|
|
20230911,111400,6621029450,3010,3005,3015,3000,12599
|
|
20230911,111300,6583113635,3000,2995,3005,2990,28130
|
|
20230911,111200,6498716545,2990,2990,2995,2990,5370
|
|
20230911,111100,6482653880,2990,2985,2990,2985,3263
|
|
20230911,111000,6472912285,2990,2985,2990,2985,3154
|
|
20230911,110900,6463497010,2985,2990,2990,2985,7620
|
|
20230911,110800,6440750435,2985,2985,2995,2985,1461
|
|
20230911,110700,6436381190,2985,2985,2990,2985,2609
|
|
20230911,110600,6428586150,2990,2990,2990,2985,680
|
|
20230911,110500,6426555550,2990,2980,2990,2980,3561
|
|
20230911,110400,6415923465,2985,2980,2985,2980,5697
|
|
20230911,110300,6398946400,2980,2985,2985,2980,3060
|
|
20230911,110200,6389827575,2985,2985,2985,2980,679
|
|
20230911,110100,6387800765,2985,2985,2990,2985,7389
|
|
20230911,110000,6365744595,2985,2995,2995,2985,4993
|
|
20230911,105900,6350829555,2995,2995,2995,2995,312
|
|
20230911,105800,6349895115,2995,2990,2995,2990,1840
|
|
20230911,105700,6344388550,2990,2990,2990,2985,4464
|
|
20230911,105600,6331063105,2990,2990,2995,2990,2225
|
|
20230911,105500,6324408975,2995,2990,2995,2990,3644
|
|
20230911,105400,6313512915,2990,2995,2995,2990,5413
|
|
20230911,105300,6297303900,2995,3000,3000,2995,1175
|
|
20230911,105200,6293779050,3005,3000,3005,2995,1520
|
|
20230911,105100,6289217055,3005,3000,3005,2995,7173
|
|
20230911,105000,6267699005,2995,2985,2995,2985,15129
|
|
20230911,104900,6222473030,2990,2990,2990,2985,910
|
|
20230911,104800,6219752625,2990,2990,2990,2985,1269
|
|
20230911,104700,6215960835,2985,2985,2985,2985,2053
|
|
20230911,104600,6209832630,2985,2995,2995,2985,11011
|
|
20230911,104500,6176907265,2995,2995,2995,2990,1380
|
|
20230911,104400,6172775600,3000,2995,3000,2995,1441
|
|
20230911,104300,6168459800,2990,2990,2995,2990,2302
|
|
20230911,104200,6161573940,2985,2985,2995,2985,1304
|
|
20230911,104100,6157681380,2980,2990,2995,2980,4853
|
|
20230911,104000,6143190740,2995,2990,2995,2990,15116
|
|
20230911,103900,6097986200,2990,2980,2990,2975,15885
|
|
20230911,103800,6050622190,2980,2980,2985,2980,2695
|
|
20230911,103700,6042590090,2980,2980,2980,2980,5519
|
|
20230911,103600,6026143470,2980,2980,2980,2980,2932
|
|
20230911,103500,6017406110,2980,2985,2985,2980,1454
|
|
20230911,103400,6013066045,2985,2980,2985,2980,2130
|
|
20230911,103300,6006715045,2980,2985,2990,2980,1535
|
|
20230911,103200,6002134110,2985,2985,2985,2985,1005
|
|
20230911,103100,5999134185,2985,2990,2990,2985,3243
|
|
20230911,103000,5989450430,2990,2980,2990,2980,2771
|
|
20230911,102900,5981179065,2980,2985,2985,2980,9605
|
|
20230911,102800,5952552370,2985,2980,2990,2980,6457
|
|
20230911,102700,5933294130,2980,2985,2985,2980,3371
|
|
20230911,102600,5923245115,2980,2995,2995,2980,12098
|
|
20230911,102500,5887081415,2990,2995,2995,2990,2430
|
|
20230911,102400,5879811225,2990,2990,2995,2990,1770
|
|
20230911,102300,5874518560,2990,2995,2995,2990,3694
|
|
20230911,102200,5863455595,2995,3005,3005,2995,8383
|
|
20230911,102100,5838343085,3000,3005,3005,3000,2038
|
|
20230911,102000,5832222850,3005,3005,3010,3005,3724
|
|
20230911,101900,5821024880,3005,3005,3010,2995,7445
|
|
20230911,101800,5798672075,3005,2990,3005,2990,27276
|
|
20230911,101700,5716856805,2990,2995,2995,2990,8463
|
|
20230911,101600,5691537185,2995,2995,2995,2995,9124
|
|
20230911,101500,5664210805,2995,3000,3000,2995,9296
|
|
20230911,101400,5636337315,3000,2995,3000,2990,4069
|
|
20230911,101300,5624158720,2990,2980,2995,2975,25374
|
|
20230911,101200,5548355925,2975,2975,2980,2975,6350
|
|
20230911,101100,5529449315,2975,2975,2980,2975,1972
|
|
20230911,101000,5523582540,2975,2985,2985,2975,6854
|
|
20230911,100900,5503150120,2980,2980,2985,2980,7241
|
|
20230911,100800,5481571925,2980,2990,2990,2980,6277
|
|
20230911,100700,5462827130,2990,2985,2990,2985,1993
|
|
20230911,100600,5456869410,2985,2980,2985,2980,1669
|
|
20230911,100500,5451890170,2990,2980,2990,2975,5515
|
|
20230911,100400,5435445735,2975,2980,2980,2975,3403
|
|
20230911,100300,5425321355,2980,2980,2985,2980,2044
|
|
20230911,100200,5419229980,2980,2980,2980,2975,4292
|
|
20230911,100100,5406443170,2980,2970,2980,2970,10774
|
|
20230911,100000,5374396065,2970,2965,2970,2965,5464
|
|
20230911,095900,5358195250,2965,2965,2970,2960,15058
|
|
20230911,095800,5313548035,2965,2970,2975,2965,10029
|
|
20230911,095700,5283789520,2970,2970,2970,2965,4202
|
|
20230911,095600,5271316840,2970,2970,2970,2965,3635
|
|
20230911,095500,5260528090,2970,2975,2975,2970,6624
|
|
20230911,095400,5240840020,2975,2965,2980,2965,3819
|
|
20230911,095300,5229471365,2965,2965,2965,2960,14428
|
|
20230911,095200,5186732345,2965,2965,2970,2960,20946
|
|
20230911,095100,5124657795,2965,2970,2970,2965,3314
|
|
20230911,095000,5114830305,2970,2965,2975,2965,3074
|
|
20230911,094900,5105699150,2970,2965,2970,2955,22815
|
|
20230911,094800,5038111155,2965,2970,2970,2965,6517
|
|
20230911,094700,5018782960,2965,2980,2980,2965,57563
|
|
20230911,094600,4847683360,2975,2980,2980,2975,13709
|
|
20230911,094500,4806845540,2980,2980,2985,2980,8397
|
|
20230911,094400,4781821480,2980,2980,2985,2980,3159
|
|
20230911,094300,4772407635,2980,2980,2985,2975,3578
|
|
20230911,094200,4761745155,2980,2980,2985,2975,15719
|
|
20230911,094100,4714902310,2985,2990,2990,2975,9129
|
|
20230911,094000,4687695905,2990,2990,2990,2975,24955
|
|
20230911,093900,4613302850,2995,2990,2995,2980,1371
|
|
20230911,093800,4609211330,2995,2990,2995,2980,43793
|
|
20230911,093700,4478605555,2990,2995,3000,2985,31796
|
|
20230911,093600,4383587880,2995,3000,3000,2995,6627
|
|
20230911,093500,4363729670,3000,3000,3000,2995,5694
|
|
20230911,093400,4346664930,3000,2990,3000,2990,10981
|
|
20230911,093300,4313773890,2995,2990,3000,2990,3069
|
|
20230911,093200,4304580740,2990,2995,2995,2990,17954
|
|
20230911,093100,4250882560,2995,2995,3000,2990,15889
|
|
20230911,093000,4203323350,2995,3000,3000,2995,4568
|
|
20230911,092900,4189634740,3000,3000,3005,3000,21147
|
|
20230911,092800,4126192575,3000,3010,3015,3000,36418
|
|
20230911,092700,4016699835,3010,3015,3015,3010,12391
|
|
20230911,092600,3979376895,3015,3040,3040,3015,44450
|
|
20230911,092500,3845186545,3040,3020,3050,3015,37824
|
|
20230911,092400,3730316610,3020,3025,3030,3015,52026
|
|
20230911,092300,3573150820,3025,3040,3045,3025,24538
|
|
20230911,092200,3498774800,3035,3060,3070,3030,74106
|
|
20230911,092100,3272469865,3065,3025,3070,3020,211653
|
|
20230911,092000,2628530190,3025,3015,3025,3010,51297
|
|
20230911,091900,2473759000,3010,3010,3015,3005,52361
|
|
20230911,091800,2316188470,3005,3010,3015,3005,36833
|
|
20230911,091700,2205301005,3005,3000,3015,2995,85912
|
|
20230911,091600,1946853995,2995,2980,3000,2980,20801
|
|
20230911,091500,1884639115,2990,2985,2995,2975,33383
|
|
20230911,091400,1785024020,2985,2980,2985,2980,24449
|
|
20230911,091300,1712165910,2980,2980,2985,2980,30752
|
|
20230911,091200,1620517065,2985,2985,2985,2980,12940
|
|
20230911,091100,1581946185,2980,2985,2990,2980,17709
|
|
20230911,091000,1529114690,2985,2990,2990,2980,36697
|
|
20230911,090900,1419595875,2985,2995,3005,2985,36166
|
|
20230911,090800,1311257685,3000,3000,3005,2995,10767
|
|
20230911,090700,1278976185,2995,3005,3005,2990,17545
|
|
20230911,090600,1226370285,3000,2990,3010,2980,35757
|
|
20230911,090500,1119331250,2995,2985,2995,2980,38598
|
|
20230911,090400,1004082880,2980,3010,3010,2980,61269
|
|
20230911,090300,820668405,3005,2990,3015,2980,50513
|
|
20230911,090200,669151880,2980,3015,3020,2980,65189
|
|
20230911,090100,473558145,3020,2935,3020,2925,59323
|
|
20230911,090000,296789565,2935,2950,2955,2920,100706
|