593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185000,9155376860,2745,2745,2745,2745,24660
|
|
20230918,184900,9155376860,2745,2745,2745,2745,0
|
|
20230918,184800,9155376860,2745,2745,2745,2745,0
|
|
20230918,184700,9155376860,2745,2745,2745,2745,0
|
|
20230918,184600,9155376860,2745,2745,2745,2745,0
|
|
20230918,184500,9155376860,2745,2745,2745,2745,0
|
|
20230918,184400,9155376860,2745,2745,2745,2745,0
|
|
20230918,184300,9155376860,2745,2745,2745,2745,0
|
|
20230918,184200,9155376860,2745,2745,2745,2745,0
|
|
20230918,184100,9155376860,2745,2745,2745,2745,0
|
|
20230918,184000,9155376860,2745,2745,2745,2745,0
|
|
20230918,183900,9155376860,2745,2745,2745,2745,0
|
|
20230918,183800,9155376860,2745,2745,2745,2745,0
|
|
20230918,183700,9155376860,2745,2745,2745,2745,0
|
|
20230918,183600,9155376860,2745,2745,2745,2745,0
|
|
20230918,183500,9155376860,2745,2745,2745,2745,0
|
|
20230918,183400,9155376860,2745,2745,2745,2745,0
|
|
20230918,183300,9155376860,2745,2745,2745,2745,0
|
|
20230918,183200,9155376860,2745,2745,2745,2745,0
|
|
20230918,183100,9155376860,2745,2745,2745,2745,0
|
|
20230918,183000,9155376860,2745,2745,2745,2745,0
|
|
20230918,182900,9155376860,2745,2745,2745,2745,0
|
|
20230918,182800,9155376860,2745,2745,2745,2745,0
|
|
20230918,182700,9155376860,2745,2745,2745,2745,0
|
|
20230918,182600,9155376860,2745,2745,2745,2745,0
|
|
20230918,182500,9155376860,2745,2745,2745,2745,0
|
|
20230918,182400,9155376860,2745,2745,2745,2745,0
|
|
20230918,182300,9155376860,2745,2745,2745,2745,0
|
|
20230918,182200,9155376860,2745,2745,2745,2745,0
|
|
20230918,182100,9155376860,2745,2745,2745,2745,0
|
|
20230918,182000,9155376860,2745,2745,2745,2745,24660
|
|
20230918,181900,9155376860,2745,2745,2745,2745,0
|
|
20230918,181800,9155376860,2745,2745,2745,2745,0
|
|
20230918,181700,9155376860,2745,2745,2745,2745,0
|
|
20230918,181600,9155376860,2745,2745,2745,2745,0
|
|
20230918,181500,9155376860,2745,2745,2745,2745,0
|
|
20230918,181400,9155376860,2745,2745,2745,2745,0
|
|
20230918,181300,9155376860,2745,2745,2745,2745,0
|
|
20230918,181200,9155376860,2745,2745,2745,2745,0
|
|
20230918,181100,9155376860,2745,2745,2745,2745,0
|
|
20230918,181000,9155376860,2745,2745,2745,2745,0
|
|
20230918,180900,9155376860,2745,2745,2745,2745,0
|
|
20230918,180800,9155376860,2745,2745,2745,2745,0
|
|
20230918,180700,9155376860,2745,2745,2745,2745,0
|
|
20230918,180600,9155376860,2745,2745,2745,2745,0
|
|
20230918,180500,9155376860,2745,2745,2745,2745,0
|
|
20230918,180400,9155376860,2745,2745,2745,2745,0
|
|
20230918,180300,9155376860,2745,2745,2745,2745,0
|
|
20230918,180200,9155376860,2745,2745,2745,2745,0
|
|
20230918,180100,9155376860,2745,2745,2745,2745,0
|
|
20230918,180000,9155376860,2745,2745,2745,2745,0
|
|
20230918,175900,9155376860,2745,2745,2745,2745,0
|
|
20230918,175800,9155376860,2745,2745,2745,2745,0
|
|
20230918,175700,9155376860,2745,2745,2745,2745,0
|
|
20230918,175600,9155376860,2745,2745,2745,2745,0
|
|
20230918,175500,9155376860,2745,2745,2745,2745,0
|
|
20230918,175400,9155376860,2745,2745,2745,2745,0
|
|
20230918,175300,9155376860,2745,2745,2745,2745,0
|
|
20230918,175200,9155376860,2745,2745,2745,2745,0
|
|
20230918,175100,9155376860,2745,2745,2745,2745,0
|
|
20230918,175000,9155376860,2745,2745,2745,2745,24660
|
|
20230918,174900,9155376860,2745,2745,2745,2745,0
|
|
20230918,174800,9155376860,2745,2745,2745,2745,0
|
|
20230918,174700,9155376860,2745,2745,2745,2745,0
|
|
20230918,174600,9155376860,2745,2745,2745,2745,0
|
|
20230918,174500,9155376860,2745,2745,2745,2745,0
|
|
20230918,174400,9155376860,2745,2745,2745,2745,0
|
|
20230918,174300,9155376860,2745,2745,2745,2745,0
|
|
20230918,174200,9155376860,2745,2745,2745,2745,0
|
|
20230918,174100,9155376860,2745,2745,2745,2745,0
|
|
20230918,174000,9155376860,2745,2745,2745,2745,0
|
|
20230918,173900,9155376860,2745,2745,2745,2745,0
|
|
20230918,173800,9155376860,2745,2745,2745,2745,0
|
|
20230918,173700,9155376860,2745,2745,2745,2745,0
|
|
20230918,173600,9155376860,2745,2745,2745,2745,0
|
|
20230918,173500,9155376860,2745,2745,2745,2745,0
|
|
20230918,173400,9155376860,2745,2745,2745,2745,0
|
|
20230918,173300,9155376860,2745,2745,2745,2745,0
|
|
20230918,173200,9155376860,2745,2745,2745,2745,0
|
|
20230918,173100,9155376860,2745,2745,2745,2745,0
|
|
20230918,173000,9155376860,2745,2745,2745,2745,0
|
|
20230918,172900,9155376860,2745,2745,2745,2745,0
|
|
20230918,172800,9155376860,2745,2745,2745,2745,0
|
|
20230918,172700,9155376860,2745,2745,2745,2745,0
|
|
20230918,172600,9155376860,2745,2745,2745,2745,0
|
|
20230918,172500,9155376860,2745,2745,2745,2745,0
|
|
20230918,172400,9155376860,2745,2745,2745,2745,0
|
|
20230918,172300,9155376860,2745,2745,2745,2745,0
|
|
20230918,172200,9155376860,2745,2745,2745,2745,0
|
|
20230918,172100,9155376860,2745,2745,2745,2745,0
|
|
20230918,172000,9155376860,2745,2745,2745,2745,24660
|
|
20230918,171900,9155376860,2745,2745,2745,2745,0
|
|
20230918,171800,9155376860,2745,2745,2745,2745,0
|
|
20230918,171700,9155376860,2745,2745,2745,2745,0
|
|
20230918,171600,9155376860,2745,2745,2745,2745,0
|
|
20230918,171500,9155376860,2745,2745,2745,2745,0
|
|
20230918,171400,9155376860,2745,2745,2745,2745,0
|
|
20230918,171300,9155376860,2745,2745,2745,2745,0
|
|
20230918,171200,9155376860,2745,2745,2745,2745,0
|
|
20230918,171100,9155376860,2745,2745,2745,2745,0
|
|
20230918,171000,9155376860,2745,2745,2745,2745,0
|
|
20230918,170900,9155376860,2745,2745,2745,2745,0
|
|
20230918,170800,9155376860,2745,2745,2745,2745,0
|
|
20230918,170700,9155376860,2745,2745,2745,2745,0
|
|
20230918,170600,9155376860,2745,2745,2745,2745,0
|
|
20230918,170500,9155376860,2745,2745,2745,2745,0
|
|
20230918,170400,9155376860,2745,2745,2745,2745,0
|
|
20230918,170300,9155376860,2745,2745,2745,2745,0
|
|
20230918,170200,9155376860,2745,2745,2745,2745,0
|
|
20230918,170100,9155376860,2745,2745,2745,2745,0
|
|
20230918,170000,9155376860,2745,2745,2745,2745,0
|
|
20230918,165900,9155376860,2745,2745,2745,2745,0
|
|
20230918,165800,9155376860,2745,2745,2745,2745,0
|
|
20230918,165700,9155376860,2745,2745,2745,2745,0
|
|
20230918,165600,9155376860,2745,2745,2745,2745,0
|
|
20230918,165500,9155376860,2745,2745,2745,2745,0
|
|
20230918,165400,9155376860,2745,2745,2745,2745,0
|
|
20230918,165300,9155376860,2745,2745,2745,2745,0
|
|
20230918,165200,9155376860,2745,2745,2745,2745,0
|
|
20230918,165100,9155376860,2745,2745,2745,2745,0
|
|
20230918,165000,9155376860,2745,2745,2745,2745,24660
|
|
20230918,164900,9155376860,2745,2745,2745,2745,0
|
|
20230918,164800,9155376860,2745,2745,2745,2745,0
|
|
20230918,164700,9155376860,2745,2745,2745,2745,0
|
|
20230918,164600,9155376860,2745,2745,2745,2745,0
|
|
20230918,164500,9155376860,2745,2745,2745,2745,0
|
|
20230918,164400,9155376860,2745,2745,2745,2745,0
|
|
20230918,164300,9155376860,2745,2745,2745,2745,0
|
|
20230918,164200,9155376860,2745,2745,2745,2745,0
|
|
20230918,164100,9155376860,2745,2745,2745,2745,0
|
|
20230918,164000,9155376860,2745,2745,2745,2745,0
|
|
20230918,163900,9155376860,2745,2745,2745,2745,0
|
|
20230918,163800,9155376860,2745,2745,2745,2745,0
|
|
20230918,163700,9155376860,2745,2745,2745,2745,0
|
|
20230918,163600,9155376860,2745,2745,2745,2745,0
|
|
20230918,163500,9155376860,2745,2745,2745,2745,0
|
|
20230918,163400,9155376860,2745,2745,2745,2745,0
|
|
20230918,163300,9155376860,2745,2745,2745,2745,0
|
|
20230918,163200,9155376860,2745,2745,2745,2745,0
|
|
20230918,163100,9155376860,2745,2745,2745,2745,0
|
|
20230918,163000,9155376860,2745,2745,2745,2745,0
|
|
20230918,162900,9155376860,2745,2745,2745,2745,0
|
|
20230918,162800,9155376860,2745,2745,2745,2745,0
|
|
20230918,162700,9155376860,2745,2745,2745,2745,0
|
|
20230918,162600,9155376860,2745,2745,2745,2745,0
|
|
20230918,162500,9155376860,2745,2745,2745,2745,0
|
|
20230918,162400,9155376860,2745,2745,2745,2745,0
|
|
20230918,162300,9155376860,2745,2745,2745,2745,0
|
|
20230918,162200,9155376860,2745,2745,2745,2745,0
|
|
20230918,162100,9155376860,2745,2745,2745,2745,0
|
|
20230918,162000,9155376860,2745,2745,2745,2745,24660
|
|
20230918,161900,9155376860,2745,2745,2745,2745,0
|
|
20230918,161800,9155376860,2745,2745,2745,2745,0
|
|
20230918,161700,9155376860,2745,2745,2745,2745,0
|
|
20230918,161600,9155376860,2745,2745,2745,2745,0
|
|
20230918,161500,9155376860,2745,2745,2745,2745,0
|
|
20230918,161400,9155376860,2745,2745,2745,2745,0
|
|
20230918,161300,9155376860,2745,2745,2745,2745,0
|
|
20230918,161200,9155376860,2745,2745,2745,2745,0
|
|
20230918,161100,9155376860,2745,2745,2745,2745,0
|
|
20230918,161000,9155376860,2745,2745,2745,2745,0
|
|
20230918,160900,9155376860,2745,2745,2745,2745,0
|
|
20230918,160800,9155376860,2745,2745,2745,2745,0
|
|
20230918,160700,9155376860,2745,2745,2745,2745,0
|
|
20230918,160600,9155376860,2745,2745,2745,2745,0
|
|
20230918,160500,9155376860,2745,2745,2745,2745,0
|
|
20230918,160400,9155376860,2745,2745,2745,2745,0
|
|
20230918,160300,9155376860,2745,2745,2745,2745,0
|
|
20230918,160200,9155376860,2745,2745,2745,2745,0
|
|
20230918,160100,9155376860,2745,2745,2745,2745,0
|
|
20230918,160000,9155376860,2745,2745,2745,2745,0
|
|
20230918,155900,9155376860,2745,2745,2745,2745,0
|
|
20230918,155800,9155376860,2745,2745,2745,2745,0
|
|
20230918,155700,9155376860,2745,2745,2745,2745,0
|
|
20230918,155600,9155376860,2745,2745,2745,2745,0
|
|
20230918,155500,9155376860,2745,2745,2745,2745,0
|
|
20230918,155400,9155376860,2745,2745,2745,2745,0
|
|
20230918,155300,9155376860,2745,2745,2745,2745,0
|
|
20230918,155200,9155376860,2745,2745,2745,2745,0
|
|
20230918,155100,9155376860,2745,2745,2745,2745,0
|
|
20230918,155000,9155376860,2745,2745,2745,2745,24660
|
|
20230918,154900,9155376860,2745,2745,2745,2745,0
|
|
20230918,154800,9155376860,2745,2745,2745,2745,0
|
|
20230918,154700,9155376860,2745,2745,2745,2745,0
|
|
20230918,154600,9155376860,2745,2745,2745,2745,0
|
|
20230918,154500,9155376860,2745,2745,2745,2745,0
|
|
20230918,154400,9155376860,2745,2745,2745,2745,0
|
|
20230918,154300,9155376860,2745,2745,2745,2745,0
|
|
20230918,154200,9155376860,2745,2745,2745,2745,0
|
|
20230918,154100,9155376860,2745,2745,2745,2745,0
|
|
20230918,154000,9155376860,2745,2745,2745,2745,0
|
|
20230918,153900,9155376860,2745,2745,2745,2745,0
|
|
20230918,153800,9155376860,2745,2745,2745,2745,0
|
|
20230918,153700,9155376860,2745,2745,2745,2745,0
|
|
20230918,153600,9155376860,2745,2745,2745,2745,0
|
|
20230918,153500,9155376860,2745,2745,2745,2745,0
|
|
20230918,153400,9155376860,2745,2745,2745,2745,0
|
|
20230918,153300,9155376860,2745,2745,2745,2745,0
|
|
20230918,153200,9155376860,2745,2745,2745,2745,0
|
|
20230918,153100,9155376860,2745,2745,2745,2745,0
|
|
20230918,153000,9155376860,2745,2745,2745,2745,24660
|
|
20230918,152900,9087685160,2735,2735,2735,2735,0
|
|
20230918,152800,9087685160,2735,2735,2735,2735,0
|
|
20230918,152700,9087685160,2735,2735,2735,2735,0
|
|
20230918,152600,9087685160,2735,2735,2735,2735,0
|
|
20230918,152500,9087685160,2735,2735,2735,2735,0
|
|
20230918,152400,9087685160,2735,2735,2735,2735,0
|
|
20230918,152300,9087685160,2735,2735,2735,2735,0
|
|
20230918,152200,9087685160,2735,2735,2735,2735,0
|
|
20230918,152100,9087685160,2735,2735,2735,2735,0
|
|
20230918,152000,9087685160,2735,2735,2735,2735,0
|
|
20230918,151900,9087685160,2735,2735,2735,2720,9602
|
|
20230918,151800,9061491640,2735,2740,2740,2715,23976
|
|
20230918,151700,8996121030,2740,2735,2740,2735,6708
|
|
20230918,151600,8977751140,2740,2740,2740,2735,2923
|
|
20230918,151500,8969752455,2745,2745,2745,2740,1864
|
|
20230918,151400,8964642630,2745,2745,2745,2740,450
|
|
20230918,151300,8963409385,2745,2745,2745,2740,8972
|
|
20230918,151200,8938795275,2740,2740,2745,2735,8638
|
|
20230918,151100,8915149485,2745,2735,2745,2735,4287
|
|
20230918,151000,8903414115,2735,2735,2740,2730,2095
|
|
20230918,150900,8897684305,2735,2740,2745,2735,9910
|
|
20230918,150800,8870528140,2745,2745,2745,2740,4260
|
|
20230918,150700,8858851320,2745,2740,2745,2740,2947
|
|
20230918,150600,8850774515,2745,2730,2745,2730,11524
|
|
20230918,150500,8819189350,2740,2740,2740,2735,6644
|
|
20230918,150400,8801016885,2740,2735,2740,2735,2967
|
|
20230918,150300,8792893910,2740,2745,2745,2735,1353
|
|
20230918,150200,8789188155,2745,2740,2745,2740,14356
|
|
20230918,150100,8749842770,2745,2745,2750,2740,8649
|
|
20230918,150000,8726108710,2745,2750,2750,2745,3331
|
|
20230918,145900,8716962885,2750,2745,2750,2745,7527
|
|
20230918,145800,8696301265,2745,2740,2745,2740,6155
|
|
20230918,145700,8679430820,2740,2740,2740,2735,784
|
|
20230918,145600,8677283160,2740,2740,2740,2735,1701
|
|
20230918,145500,8672628470,2735,2730,2740,2730,1402
|
|
20230918,145400,8668791565,2735,2740,2740,2735,1693
|
|
20230918,145300,8664160930,2740,2730,2745,2730,14118
|
|
20230918,145200,8625552635,2730,2735,2735,2725,3733
|
|
20230918,145100,8615362405,2720,2735,2735,2720,7512
|
|
20230918,145000,8594848830,2735,2730,2735,2730,3795
|
|
20230918,144900,8584478910,2735,2735,2735,2730,1492
|
|
20230918,144800,8580403955,2735,2735,2735,2730,23833
|
|
20230918,144700,8515338200,2735,2735,2735,2735,1518
|
|
20230918,144600,8511186470,2735,2735,2740,2735,1280
|
|
20230918,144500,8507683800,2735,2735,2740,2735,15204
|
|
20230918,144400,8466059955,2735,2735,2735,2730,4338
|
|
20230918,144300,8454199545,2730,2730,2735,2725,8007
|
|
20230918,144200,8432341640,2730,2730,2735,2730,4231
|
|
20230918,144100,8420781710,2730,2725,2730,2720,5925
|
|
20230918,144000,8404617485,2725,2720,2730,2715,13930
|
|
20230918,143900,8366689455,2720,2710,2720,2710,8367
|
|
20230918,143800,8343975555,2715,2705,2715,2700,13755
|
|
20230918,143700,8306708670,2705,2710,2710,2700,6170
|
|
20230918,143600,8290040110,2710,2715,2715,2700,21831
|
|
20230918,143500,8231024685,2715,2710,2715,2705,4036
|
|
20230918,143400,8220086130,2710,2705,2710,2705,1830
|
|
20230918,143300,8215128585,2710,2710,2710,2705,4950
|
|
20230918,143200,8201723050,2710,2715,2715,2700,15524
|
|
20230918,143100,8159768510,2715,2715,2715,2700,7801
|
|
20230918,143000,8138663615,2705,2715,2715,2700,7910
|
|
20230918,142900,8117238640,2715,2715,2720,2710,1615
|
|
20230918,142800,8112856155,2720,2715,2720,2710,4079
|
|
20230918,142700,8101782540,2715,2715,2715,2700,4252
|
|
20230918,142600,8090287015,2720,2715,2720,2705,8571
|
|
20230918,142500,8067024900,2715,2715,2715,2700,30388
|
|
20230918,142400,7984845170,2720,2715,2720,2715,2392
|
|
20230918,142300,7978350850,2720,2715,2720,2710,1229
|
|
20230918,142200,7975015100,2720,2715,2720,2710,2676
|
|
20230918,142100,7967753715,2720,2720,2720,2715,4918
|
|
20230918,142000,7954381755,2720,2715,2725,2715,11670
|
|
20230918,141900,7922636300,2720,2715,2720,2715,4228
|
|
20230918,141800,7911150430,2715,2720,2720,2715,2785
|
|
20230918,141700,7903586160,2720,2720,2720,2715,329
|
|
20230918,141600,7902691775,2720,2725,2725,2705,4924
|
|
20230918,141500,7889348045,2710,2725,2725,2710,2184
|
|
20230918,141400,7883418150,2725,2710,2725,2710,648
|
|
20230918,141300,7881656165,2720,2720,2720,2715,1703
|
|
20230918,141200,7877027105,2720,2720,2720,2710,3380
|
|
20230918,141100,7867852930,2720,2725,2725,2715,4015
|
|
20230918,141000,7856938440,2730,2730,2730,2720,2743
|
|
20230918,140900,7849462020,2730,2735,2735,2725,4618
|
|
20230918,140800,7836866740,2735,2730,2735,2725,724
|
|
20230918,140700,7834889620,2735,2725,2735,2725,9865
|
|
20230918,140600,7807958315,2730,2725,2730,2725,5355
|
|
20230918,140500,7793365810,2730,2730,2730,2725,127
|
|
20230918,140400,7793019300,2730,2730,2730,2725,660
|
|
20230918,140300,7791219625,2730,2725,2730,2725,3113
|
|
20230918,140200,7782721150,2730,2725,2730,2725,3273
|
|
20230918,140100,7773798910,2730,2725,2730,2720,3482
|
|
20230918,140000,7764310770,2725,2720,2725,2720,13281
|
|
20230918,135900,7728179855,2725,2720,2725,2715,8206
|
|
20230918,135800,7705889620,2725,2720,2725,2720,3071
|
|
20230918,135700,7697535130,2715,2720,2725,2715,503
|
|
20230918,135600,7696166670,2720,2720,2720,2720,1564
|
|
20230918,135500,7691912590,2720,2725,2730,2715,11064
|
|
20230918,135400,7661789095,2725,2720,2725,2715,5960
|
|
20230918,135300,7645576625,2720,2715,2720,2710,22291
|
|
20230918,135200,7585061040,2715,2705,2715,2705,15382
|
|
20230918,135100,7543425480,2705,2700,2705,2700,1600
|
|
20230918,135000,7539102480,2705,2710,2710,2700,2419
|
|
20230918,134900,7532569800,2710,2700,2710,2690,8444
|
|
20230918,134800,7509744050,2705,2705,2705,2695,3100
|
|
20230918,134700,7501373740,2705,2705,2710,2690,9995
|
|
20230918,134600,7474387590,2705,2710,2710,2700,5282
|
|
20230918,134500,7460107465,2710,2705,2710,2705,2834
|
|
20230918,134400,7452436260,2705,2715,2715,2705,9046
|
|
20230918,134300,7427933015,2715,2710,2715,2710,6182
|
|
20230918,134200,7411170400,2705,2695,2710,2695,14794
|
|
20230918,134100,7371199510,2695,2685,2700,2680,33804
|
|
20230918,134000,7280280335,2685,2695,2695,2680,47260
|
|
20230918,133900,7153369870,2695,2705,2710,2690,104310
|
|
20230918,133800,6871822415,2705,2705,2710,2705,10972
|
|
20230918,133700,6842142995,2705,2705,2710,2700,12634
|
|
20230918,133600,6807970190,2705,2715,2715,2700,73331
|
|
20230918,133500,6609480795,2710,2710,2715,2710,4181
|
|
20230918,133400,6598132535,2715,2715,2720,2710,17742
|
|
20230918,133300,6549963535,2710,2710,2720,2710,27856
|
|
20230918,133200,6474364500,2715,2710,2715,2705,12941
|
|
20230918,133100,6439290600,2710,2720,2725,2705,18021
|
|
20230918,133000,6390394915,2720,2710,2720,2705,21608
|
|
20230918,132900,6331824015,2710,2725,2725,2710,29199
|
|
20230918,132800,6252630650,2720,2735,2735,2720,68075
|
|
20230918,132700,6067121600,2740,2740,2740,2735,2752
|
|
20230918,132600,6059594745,2730,2735,2740,2730,6024
|
|
20230918,132500,6043133370,2735,2730,2735,2730,1162
|
|
20230918,132400,6039958995,2735,2740,2740,2735,3286
|
|
20230918,132300,6030970165,2740,2730,2740,2730,1421
|
|
20230918,132200,6027083265,2735,2735,2735,2730,2247
|
|
20230918,132100,6020937830,2735,2735,2735,2735,3755
|
|
20230918,132000,6010667905,2730,2730,2730,2725,10914
|
|
20230918,131900,5980875190,2730,2735,2735,2730,6235
|
|
20230918,131800,5963845305,2735,2735,2735,2730,564
|
|
20230918,131700,5962304765,2730,2730,2730,2725,9857
|
|
20230918,131600,5935422500,2730,2730,2730,2725,5145
|
|
20230918,131500,5921384150,2730,2730,2730,2730,175
|
|
20230918,131400,5920906400,2730,2735,2735,2730,1519
|
|
20230918,131300,5916759445,2735,2730,2735,2725,3514
|
|
20230918,131200,5907173675,2730,2735,2735,2725,3072
|
|
20230918,131100,5898775630,2735,2740,2740,2725,16058
|
|
20230918,131000,5854947155,2740,2740,2740,2730,14369
|
|
20230918,130900,5815688155,2740,2735,2740,2735,6756
|
|
20230918,130800,5797206240,2735,2740,2740,2735,861
|
|
20230918,130700,5794851265,2740,2740,2740,2730,11074
|
|
20230918,130600,5764540735,2745,2745,2745,2740,1662
|
|
20230918,130500,5759986565,2745,2745,2750,2740,1295
|
|
20230918,130400,5756432415,2745,2750,2750,2745,812
|
|
20230918,130300,5754202255,2750,2750,2755,2740,8236
|
|
20230918,130200,5731588680,2750,2750,2750,2750,1771
|
|
20230918,130100,5726718430,2750,2740,2750,2740,1289
|
|
20230918,130000,5723185125,2740,2740,2740,2740,380
|
|
20230918,125900,5722143925,2740,2740,2745,2740,295
|
|
20230918,125800,5721335530,2740,2740,2740,2735,1636
|
|
20230918,125700,5716855435,2735,2735,2740,2735,1787
|
|
20230918,125600,5711967015,2735,2740,2740,2735,488
|
|
20230918,125500,5710632010,2740,2740,2740,2740,164
|
|
20230918,125400,5710182650,2740,2735,2745,2735,966
|
|
20230918,125300,5707538630,2745,2740,2745,2735,3170
|
|
20230918,125200,5698867905,2735,2745,2745,2735,8286
|
|
20230918,125100,5676160555,2740,2745,2745,2740,7474
|
|
20230918,125000,5655676170,2740,2745,2745,2740,609
|
|
20230918,124900,5654007470,2745,2745,2750,2740,1062
|
|
20230918,124800,5651097525,2750,2745,2750,2740,6850
|
|
20230918,124700,5632318340,2745,2735,2745,2730,8263
|
|
20230918,124600,5609717335,2735,2735,2740,2735,786
|
|
20230918,124500,5607566990,2735,2740,2740,2730,2036
|
|
20230918,124400,5601993190,2740,2740,2740,2735,846
|
|
20230918,124300,5599678710,2735,2740,2740,2735,1936
|
|
20230918,124200,5594374075,2740,2740,2740,2730,7088
|
|
20230918,124100,5575020885,2740,2740,2740,2730,6181
|
|
20230918,124000,5558133650,2730,2730,2735,2720,17456
|
|
20230918,123900,5510512735,2730,2730,2735,2725,23736
|
|
20230918,123800,5445786015,2730,2730,2740,2725,25785
|
|
20230918,123700,5375374020,2730,2725,2730,2720,42220
|
|
20230918,123600,5260283445,2725,2740,2740,2725,69736
|
|
20230918,123500,5069661660,2740,2740,2740,2740,10452
|
|
20230918,123400,5041023180,2745,2745,2745,2740,3154
|
|
20230918,123300,5032380490,2745,2745,2745,2740,1670
|
|
20230918,123200,5027796635,2745,2740,2745,2740,6879
|
|
20230918,123100,5008924155,2740,2740,2745,2740,4480
|
|
20230918,123000,4996648900,2745,2745,2745,2745,2089
|
|
20230918,122900,4990914595,2745,2745,2750,2745,4315
|
|
20230918,122800,4979069900,2745,2745,2745,2740,6427
|
|
20230918,122700,4961447475,2740,2745,2745,2740,16522
|
|
20230918,122600,4916166615,2745,2750,2750,2745,23324
|
|
20230918,122500,4852114115,2745,2745,2750,2745,17291
|
|
20230918,122400,4804583835,2750,2755,2755,2750,5583
|
|
20230918,122300,4789228550,2750,2755,2755,2750,1155
|
|
20230918,122200,4786046660,2755,2755,2755,2755,276
|
|
20230918,122100,4785286280,2755,2760,2760,2750,3824
|
|
20230918,122000,4774764170,2760,2750,2760,2750,1487
|
|
20230918,121900,4770670050,2750,2755,2760,2750,4227
|
|
20230918,121800,4759024830,2755,2750,2755,2750,369
|
|
20230918,121700,4758008845,2750,2755,2755,2750,8709
|
|
20230918,121600,4734059070,2755,2755,2755,2755,947
|
|
20230918,121500,4731450085,2755,2750,2755,2750,2867
|
|
20230918,121400,4723565330,2745,2750,2750,2745,1260
|
|
20230918,121300,4720101640,2750,2750,2750,2745,3625
|
|
20230918,121200,4710132895,2750,2755,2755,2750,1681
|
|
20230918,121100,4705510080,2750,2750,2750,2745,3168
|
|
20230918,121000,4696799580,2750,2750,2755,2750,2981
|
|
20230918,120900,4688600775,2750,2750,2750,2745,1513
|
|
20230918,120800,4684440620,2750,2745,2750,2740,10784
|
|
20230918,120700,4654839220,2745,2750,2750,2745,4665
|
|
20230918,120600,4642015770,2750,2755,2755,2750,8082
|
|
20230918,120500,4619788260,2755,2750,2755,2750,2721
|
|
20230918,120400,4612305255,2745,2755,2755,2745,16752
|
|
20230918,120300,4566252690,2755,2760,2760,2755,10443
|
|
20230918,120200,4537482175,2755,2755,2755,2755,1022
|
|
20230918,120100,4534666565,2755,2755,2760,2755,3739
|
|
20230918,120000,4524365070,2755,2755,2760,2750,8984
|
|
20230918,115900,4499591950,2755,2755,2755,2755,4171
|
|
20230918,115800,4488100845,2755,2755,2755,2750,4703
|
|
20230918,115700,4475145830,2755,2745,2755,2745,1570
|
|
20230918,115600,4470827425,2745,2755,2755,2745,104478
|
|
20230918,115500,4183571880,2755,2775,2775,2755,59930
|
|
20230918,115400,4018368810,2775,2765,2775,2765,24457
|
|
20230918,115300,3950743370,2765,2780,2780,2765,10339
|
|
20230918,115200,3922090435,2780,2765,2790,2765,19247
|
|
20230918,115100,3868668305,2770,2775,2775,2765,11661
|
|
20230918,115000,3836367300,2775,2775,2775,2770,845
|
|
20230918,114900,3834023825,2775,2775,2775,2770,29373
|
|
20230918,114800,3752558945,2780,2775,2780,2775,4184
|
|
20230918,114700,3740948060,2775,2780,2780,2775,38573
|
|
20230918,114600,3633851765,2780,2790,2790,2780,1204
|
|
20230918,114500,3630504445,2790,2780,2790,2780,4061
|
|
20230918,114400,3619175255,2780,2790,2790,2780,5999
|
|
20230918,114300,3602469770,2790,2785,2790,2785,957
|
|
20230918,114200,3599804045,2785,2785,2785,2785,1912
|
|
20230918,114100,3594479125,2785,2780,2785,2780,10680
|
|
20230918,114000,3564785325,2785,2785,2785,2785,1928
|
|
20230918,113900,3559415845,2785,2785,2785,2785,1756
|
|
20230918,113800,3554525385,2785,2780,2785,2780,415
|
|
20230918,113700,3553371180,2780,2785,2785,2780,1114
|
|
20230918,113600,3550269690,2780,2785,2785,2780,885
|
|
20230918,113500,3547807860,2785,2780,2785,2780,15062
|
|
20230918,113400,3505928570,2780,2795,2795,2780,24544
|
|
20230918,113300,3437577550,2790,2790,2795,2785,4138
|
|
20230918,113200,3426034285,2790,2790,2790,2785,1896
|
|
20230918,113100,3420752535,2790,2790,2790,2790,3793
|
|
20230918,113000,3410170065,2795,2790,2795,2785,21749
|
|
20230918,112900,3349491270,2790,2795,2795,2790,4821
|
|
20230918,112800,3336016735,2790,2795,2795,2790,506
|
|
20230918,112700,3334603010,2790,2790,2795,2790,2966
|
|
20230918,112600,3326327845,2795,2795,2795,2795,962
|
|
20230918,112500,3323639055,2795,2795,2795,2795,6091
|
|
20230918,112400,3306614710,2795,2795,2800,2795,5906
|
|
20230918,112300,3290107435,2800,2805,2805,2800,4160
|
|
20230918,112200,3278459275,2805,2805,2805,2800,1284
|
|
20230918,112100,3274862450,2805,2810,2810,2800,1630
|
|
20230918,112000,3270294240,2810,2805,2810,2800,4208
|
|
20230918,111900,3258503250,2800,2805,2810,2800,5787
|
|
20230918,111800,3242272220,2810,2805,2810,2805,1951
|
|
20230918,111700,3236799610,2805,2800,2805,2800,2792
|
|
20230918,111600,3228981845,2800,2805,2805,2800,3786
|
|
20230918,111500,3218363855,2805,2810,2810,2805,1333
|
|
20230918,111400,3214618775,2810,2810,2810,2810,218
|
|
20230918,111300,3214006195,2810,2805,2810,2805,124
|
|
20230918,111200,3213657760,2810,2810,2815,2810,1018
|
|
20230918,111100,3210797175,2815,2810,2815,2810,1843
|
|
20230918,111000,3205610925,2810,2810,2810,2805,2480
|
|
20230918,110900,3198642145,2810,2820,2820,2810,1440
|
|
20230918,110800,3194593420,2820,2810,2820,2810,3817
|
|
20230918,110700,3183861250,2810,2810,2810,2805,973
|
|
20230918,110600,3181131975,2810,2810,2810,2805,620
|
|
20230918,110500,3179390170,2810,2805,2810,2805,610
|
|
20230918,110400,3177678580,2810,2800,2810,2795,1518
|
|
20230918,110300,3173416650,2795,2805,2805,2795,364
|
|
20230918,110200,3172397540,2795,2810,2810,2795,23095
|
|
20230918,110100,3107766070,2805,2810,2810,2805,2295
|
|
20230918,110000,3101317345,2810,2810,2810,2810,520
|
|
20230918,105900,3099856145,2810,2810,2810,2810,1
|
|
20230918,105800,3099853335,2805,2805,2805,2805,2357
|
|
20230918,105700,3093241950,2805,2810,2810,2805,5924
|
|
20230918,105600,3076599895,2810,2810,2810,2805,1631
|
|
20230918,105500,3072023685,2810,2810,2810,2805,5092
|
|
20230918,105400,3057736685,2810,2810,2810,2810,325
|
|
20230918,105300,3056823435,2810,2805,2815,2805,495
|
|
20230918,105200,3055434795,2815,2810,2815,2805,824
|
|
20230918,105100,3053117900,2815,2815,2815,2815,8
|
|
20230918,105000,3053095380,2815,2810,2815,2810,244
|
|
20230918,104900,3052409735,2810,2815,2815,2800,2168
|
|
20230918,104800,3046308075,2815,2800,2815,2795,1537
|
|
20230918,104700,3041990485,2795,2800,2805,2795,2537
|
|
20230918,104600,3034892120,2800,2800,2805,2800,6918
|
|
20230918,104500,3015520280,2800,2805,2805,2800,525
|
|
20230918,104400,3014048630,2800,2800,2805,2800,2061
|
|
20230918,104300,3008277290,2800,2805,2810,2800,740
|
|
20230918,104200,3006201600,2805,2805,2805,2800,3986
|
|
20230918,104100,2995036210,2805,2815,2815,2805,782
|
|
20230918,104000,2992840770,2815,2810,2815,2810,703
|
|
20230918,103900,2990864520,2810,2810,2815,2810,292
|
|
20230918,103800,2990043995,2810,2810,2810,2800,3686
|
|
20230918,103700,2979720995,2800,2805,2805,2800,4029
|
|
20230918,103600,2968438645,2805,2800,2805,2795,3003
|
|
20230918,103500,2960030355,2800,2805,2805,2800,5699
|
|
20230918,103400,2944070545,2805,2810,2810,2805,5981
|
|
20230918,103300,2927289050,2810,2805,2810,2805,3684
|
|
20230918,103200,2916937550,2805,2810,2810,2805,2246
|
|
20230918,103100,2910630540,2805,2815,2820,2805,7240
|
|
20230918,103000,2890303385,2820,2815,2820,2815,2014
|
|
20230918,102900,2884633910,2815,2815,2815,2815,453
|
|
20230918,102800,2883358715,2815,2815,2815,2815,358
|
|
20230918,102700,2882350945,2815,2815,2815,2815,77
|
|
20230918,102600,2882134190,2815,2820,2820,2815,1757
|
|
20230918,102500,2877188100,2820,2820,2820,2815,1137
|
|
20230918,102400,2873987425,2820,2815,2820,2815,170
|
|
20230918,102300,2873508525,2815,2820,2820,2815,1342
|
|
20230918,102200,2869725595,2815,2820,2820,2810,3206
|
|
20230918,102100,2860694700,2820,2820,2820,2820,3085
|
|
20230918,102000,2851995000,2820,2825,2825,2820,1867
|
|
20230918,101900,2846727430,2820,2820,2820,2820,89
|
|
20230918,101800,2846476450,2815,2810,2815,2805,2921
|
|
20230918,101700,2838271525,2815,2820,2820,2810,7568
|
|
20230918,101600,2816997140,2820,2825,2825,2820,6681
|
|
20230918,101500,2798155410,2825,2825,2830,2825,10424
|
|
20230918,101400,2768706610,2830,2830,2830,2825,3072
|
|
20230918,101300,2760015950,2830,2830,2830,2825,2034
|
|
20230918,101200,2754260560,2830,2830,2830,2825,1907
|
|
20230918,101100,2748869035,2830,2825,2830,2825,7058
|
|
20230918,101000,2728923685,2825,2825,2835,2825,3517
|
|
20230918,100900,2718979035,2825,2820,2825,2820,3373
|
|
20230918,100800,2709463635,2820,2825,2835,2820,9041
|
|
20230918,100700,2683933665,2835,2840,2845,2830,20874
|
|
20230918,100600,2624742640,2840,2845,2850,2840,20037
|
|
20230918,100500,2567757440,2845,2850,2855,2840,26287
|
|
20230918,100400,2492856870,2855,2855,2865,2845,34935
|
|
20230918,100300,2392998785,2845,2840,2855,2835,47596
|
|
20230918,100200,2257562905,2840,2835,2840,2830,5023
|
|
20230918,100100,2243317955,2835,2835,2840,2830,4178
|
|
20230918,100000,2231480020,2835,2830,2835,2830,8974
|
|
20230918,095900,2206067710,2835,2840,2840,2825,16526
|
|
20230918,095800,2159266405,2835,2840,2840,2830,36689
|
|
20230918,095700,2055385770,2840,2835,2840,2835,10856
|
|
20230918,095600,2024602670,2835,2840,2845,2830,7957
|
|
20230918,095500,2002024940,2845,2840,2845,2840,7597
|
|
20230918,095400,1980416550,2840,2840,2850,2825,32125
|
|
20230918,095300,1889053195,2830,2840,2840,2825,27326
|
|
20230918,095200,1811505915,2835,2810,2840,2810,37339
|
|
20230918,095100,1706185445,2805,2810,2810,2800,8045
|
|
20230918,095000,1683601870,2805,2805,2810,2805,3021
|
|
20230918,094900,1675127460,2805,2805,2805,2800,1446
|
|
20230918,094800,1671071530,2805,2795,2805,2795,2958
|
|
20230918,094700,1662780725,2800,2795,2800,2795,8489
|
|
20230918,094600,1639043530,2795,2795,2805,2795,8035
|
|
20230918,094500,1616529835,2800,2795,2805,2795,2013
|
|
20230918,094400,1610894890,2800,2805,2805,2800,3306
|
|
20230918,094300,1601634800,2800,2805,2810,2800,8201
|
|
20230918,094200,1578643055,2805,2805,2805,2800,1382
|
|
20230918,094100,1574769045,2805,2810,2810,2800,5129
|
|
20230918,094000,1560362365,2805,2815,2815,2800,4193
|
|
20230918,093900,1548596125,2810,2810,2810,2810,11339
|
|
20230918,093800,1516733535,2810,2800,2810,2800,6039
|
|
20230918,093700,1499812520,2800,2790,2800,2790,8596
|
|
20230918,093600,1475809865,2790,2785,2790,2785,2105
|
|
20230918,093500,1469938940,2785,2790,2790,2785,5179
|
|
20230918,093400,1455505085,2785,2790,2790,2785,2217
|
|
20230918,093300,1449326720,2790,2790,2790,2785,3809
|
|
20230918,093200,1438699615,2785,2785,2795,2785,9006
|
|
20230918,093100,1413610660,2780,2780,2785,2780,6403
|
|
20230918,093000,1395798080,2785,2780,2785,2780,4079
|
|
20230918,092900,1384445190,2780,2790,2790,2780,1382
|
|
20230918,092800,1380598725,2785,2790,2790,2785,8440
|
|
20230918,092700,1357093275,2785,2790,2790,2785,4656
|
|
20230918,092600,1344125340,2790,2790,2795,2790,3444
|
|
20230918,092500,1334516250,2790,2805,2805,2790,7720
|
|
20230918,092400,1312924385,2805,2800,2805,2800,1824
|
|
20230918,092300,1307813890,2800,2800,2805,2795,2178
|
|
20230918,092200,1301722070,2790,2810,2810,2785,30148
|
|
20230918,092100,1217503770,2810,2795,2810,2795,14567
|
|
20230918,092000,1176709415,2795,2790,2795,2785,9651
|
|
20230918,091900,1149790695,2790,2785,2790,2780,5275
|
|
20230918,091800,1135098915,2780,2785,2785,2780,3439
|
|
20230918,091700,1125524325,2790,2785,2790,2785,6374
|
|
20230918,091600,1107769940,2790,2780,2790,2775,21799
|
|
20230918,091500,1047121865,2775,2785,2785,2775,10894
|
|
20230918,091400,1016846285,2785,2795,2795,2780,9990
|
|
20230918,091300,989004925,2795,2805,2805,2790,43391
|
|
20230918,091200,867589655,2805,2810,2810,2800,14794
|
|
20230918,091100,826091030,2810,2810,2810,2805,4539
|
|
20230918,091000,813350385,2810,2810,2815,2805,8168
|
|
20230918,090900,790422100,2810,2815,2815,2810,7606
|
|
20230918,090800,769038540,2815,2815,2815,2810,15078
|
|
20230918,090700,726642875,2815,2815,2820,2810,14138
|
|
20230918,090600,686859135,2815,2820,2820,2815,6345
|
|
20230918,090500,668976045,2820,2820,2825,2815,20767
|
|
20230918,090400,610460395,2820,2815,2830,2815,19282
|
|
20230918,090300,556083665,2815,2830,2830,2815,13312
|
|
20230918,090200,518519990,2830,2815,2830,2800,23315
|
|
20230918,090100,453142570,2805,2850,2850,2805,75605
|
|
20230918,090000,239426000,2850,2845,2855,2835,75152
|