604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190100,5113484385,3915,3915,3915,3915,29701
|
|
20230913,190000,5113484385,3915,3915,3915,3915,0
|
|
20230913,185900,5113484385,3915,3915,3915,3915,0
|
|
20230913,185800,5113484385,3915,3915,3915,3915,0
|
|
20230913,185700,5113484385,3915,3915,3915,3915,0
|
|
20230913,185600,5113484385,3915,3915,3915,3915,0
|
|
20230913,185500,5113484385,3915,3915,3915,3915,0
|
|
20230913,185400,5113484385,3915,3915,3915,3915,0
|
|
20230913,185300,5113484385,3915,3915,3915,3915,0
|
|
20230913,185200,5113484385,3915,3915,3915,3915,0
|
|
20230913,185100,5113484385,3915,3915,3915,3915,0
|
|
20230913,185000,5113484385,3915,3915,3915,3915,0
|
|
20230913,184900,5113484385,3915,3915,3915,3915,0
|
|
20230913,184800,5113484385,3915,3915,3915,3915,0
|
|
20230913,184700,5113484385,3915,3915,3915,3915,0
|
|
20230913,184600,5113484385,3915,3915,3915,3915,0
|
|
20230913,184500,5113484385,3915,3915,3915,3915,0
|
|
20230913,184400,5113484385,3915,3915,3915,3915,0
|
|
20230913,184300,5113484385,3915,3915,3915,3915,0
|
|
20230913,184200,5113484385,3915,3915,3915,3915,0
|
|
20230913,184100,5113484385,3915,3915,3915,3915,0
|
|
20230913,184000,5113484385,3915,3915,3915,3915,0
|
|
20230913,183900,5113484385,3915,3915,3915,3915,0
|
|
20230913,183800,5113484385,3915,3915,3915,3915,0
|
|
20230913,183700,5113484385,3915,3915,3915,3915,0
|
|
20230913,183600,5113484385,3915,3915,3915,3915,0
|
|
20230913,183500,5113484385,3915,3915,3915,3915,0
|
|
20230913,183400,5113484385,3915,3915,3915,3915,0
|
|
20230913,183300,5113484385,3915,3915,3915,3915,0
|
|
20230913,183200,5113484385,3915,3915,3915,3915,0
|
|
20230913,183100,5113484385,3915,3915,3915,3915,29701
|
|
20230913,183000,5113484385,3915,3915,3915,3915,0
|
|
20230913,182900,5113484385,3915,3915,3915,3915,0
|
|
20230913,182800,5113484385,3915,3915,3915,3915,0
|
|
20230913,182700,5113484385,3915,3915,3915,3915,0
|
|
20230913,182600,5113484385,3915,3915,3915,3915,0
|
|
20230913,182500,5113484385,3915,3915,3915,3915,0
|
|
20230913,182400,5113484385,3915,3915,3915,3915,0
|
|
20230913,182300,5113484385,3915,3915,3915,3915,0
|
|
20230913,182200,5113484385,3915,3915,3915,3915,0
|
|
20230913,182100,5113484385,3915,3915,3915,3915,0
|
|
20230913,182000,5113484385,3915,3915,3915,3915,0
|
|
20230913,181900,5113484385,3915,3915,3915,3915,0
|
|
20230913,181800,5113484385,3915,3915,3915,3915,0
|
|
20230913,181700,5113484385,3915,3915,3915,3915,0
|
|
20230913,181600,5113484385,3915,3915,3915,3915,0
|
|
20230913,181500,5113484385,3915,3915,3915,3915,0
|
|
20230913,181400,5113484385,3915,3915,3915,3915,0
|
|
20230913,181300,5113484385,3915,3915,3915,3915,0
|
|
20230913,181200,5113484385,3915,3915,3915,3915,0
|
|
20230913,181100,5113484385,3915,3915,3915,3915,0
|
|
20230913,181000,5113484385,3915,3915,3915,3915,0
|
|
20230913,180900,5113484385,3915,3915,3915,3915,0
|
|
20230913,180800,5113484385,3915,3915,3915,3915,0
|
|
20230913,180700,5113484385,3915,3915,3915,3915,0
|
|
20230913,180600,5113484385,3915,3915,3915,3915,0
|
|
20230913,180500,5113484385,3915,3915,3915,3915,0
|
|
20230913,180400,5113484385,3915,3915,3915,3915,0
|
|
20230913,180300,5113484385,3915,3915,3915,3915,0
|
|
20230913,180200,5113484385,3915,3915,3915,3915,0
|
|
20230913,180100,5113484385,3915,3915,3915,3915,29701
|
|
20230913,180000,5113484385,3915,3915,3915,3915,0
|
|
20230913,175900,5113484385,3915,3915,3915,3915,0
|
|
20230913,175800,5113484385,3915,3915,3915,3915,0
|
|
20230913,175700,5113484385,3915,3915,3915,3915,0
|
|
20230913,175600,5113484385,3915,3915,3915,3915,0
|
|
20230913,175500,5113484385,3915,3915,3915,3915,0
|
|
20230913,175400,5113484385,3915,3915,3915,3915,0
|
|
20230913,175300,5113484385,3915,3915,3915,3915,0
|
|
20230913,175200,5113484385,3915,3915,3915,3915,0
|
|
20230913,175100,5113484385,3915,3915,3915,3915,0
|
|
20230913,175000,5113484385,3915,3915,3915,3915,0
|
|
20230913,174900,5113484385,3915,3915,3915,3915,0
|
|
20230913,174800,5113484385,3915,3915,3915,3915,0
|
|
20230913,174700,5113484385,3915,3915,3915,3915,0
|
|
20230913,174600,5113484385,3915,3915,3915,3915,0
|
|
20230913,174500,5113484385,3915,3915,3915,3915,0
|
|
20230913,174400,5113484385,3915,3915,3915,3915,0
|
|
20230913,174300,5113484385,3915,3915,3915,3915,0
|
|
20230913,174200,5113484385,3915,3915,3915,3915,0
|
|
20230913,174100,5113484385,3915,3915,3915,3915,0
|
|
20230913,174000,5113484385,3915,3915,3915,3915,0
|
|
20230913,173900,5113484385,3915,3915,3915,3915,0
|
|
20230913,173800,5113484385,3915,3915,3915,3915,0
|
|
20230913,173700,5113484385,3915,3915,3915,3915,0
|
|
20230913,173600,5113484385,3915,3915,3915,3915,0
|
|
20230913,173500,5113484385,3915,3915,3915,3915,0
|
|
20230913,173400,5113484385,3915,3915,3915,3915,0
|
|
20230913,173300,5113484385,3915,3915,3915,3915,0
|
|
20230913,173200,5113484385,3915,3915,3915,3915,0
|
|
20230913,173100,5113484385,3915,3915,3915,3915,29701
|
|
20230913,173000,5113484385,3915,3915,3915,3915,0
|
|
20230913,172900,5113484385,3915,3915,3915,3915,0
|
|
20230913,172800,5113484385,3915,3915,3915,3915,0
|
|
20230913,172700,5113484385,3915,3915,3915,3915,0
|
|
20230913,172600,5113484385,3915,3915,3915,3915,0
|
|
20230913,172500,5113484385,3915,3915,3915,3915,0
|
|
20230913,172400,5113484385,3915,3915,3915,3915,0
|
|
20230913,172300,5113484385,3915,3915,3915,3915,0
|
|
20230913,172200,5113484385,3915,3915,3915,3915,0
|
|
20230913,172100,5113484385,3915,3915,3915,3915,0
|
|
20230913,172000,5113484385,3915,3915,3915,3915,0
|
|
20230913,171900,5113484385,3915,3915,3915,3915,0
|
|
20230913,171800,5113484385,3915,3915,3915,3915,0
|
|
20230913,171700,5113484385,3915,3915,3915,3915,0
|
|
20230913,171600,5113484385,3915,3915,3915,3915,0
|
|
20230913,171500,5113484385,3915,3915,3915,3915,0
|
|
20230913,171400,5113484385,3915,3915,3915,3915,0
|
|
20230913,171300,5113484385,3915,3915,3915,3915,0
|
|
20230913,171200,5113484385,3915,3915,3915,3915,0
|
|
20230913,171100,5113484385,3915,3915,3915,3915,0
|
|
20230913,171000,5113484385,3915,3915,3915,3915,0
|
|
20230913,170900,5113484385,3915,3915,3915,3915,0
|
|
20230913,170800,5113484385,3915,3915,3915,3915,0
|
|
20230913,170700,5113484385,3915,3915,3915,3915,0
|
|
20230913,170600,5113484385,3915,3915,3915,3915,0
|
|
20230913,170500,5113484385,3915,3915,3915,3915,0
|
|
20230913,170400,5113484385,3915,3915,3915,3915,0
|
|
20230913,170300,5113484385,3915,3915,3915,3915,0
|
|
20230913,170200,5113484385,3915,3915,3915,3915,0
|
|
20230913,170100,5113484385,3915,3915,3915,3915,29701
|
|
20230913,170000,5113484385,3915,3915,3915,3915,0
|
|
20230913,165900,5113484385,3915,3915,3915,3915,0
|
|
20230913,165800,5113484385,3915,3915,3915,3915,0
|
|
20230913,165700,5113484385,3915,3915,3915,3915,0
|
|
20230913,165600,5113484385,3915,3915,3915,3915,0
|
|
20230913,165500,5113484385,3915,3915,3915,3915,0
|
|
20230913,165400,5113484385,3915,3915,3915,3915,0
|
|
20230913,165300,5113484385,3915,3915,3915,3915,0
|
|
20230913,165200,5113484385,3915,3915,3915,3915,0
|
|
20230913,165100,5113484385,3915,3915,3915,3915,0
|
|
20230913,165000,5113484385,3915,3915,3915,3915,0
|
|
20230913,164900,5113484385,3915,3915,3915,3915,0
|
|
20230913,164800,5113484385,3915,3915,3915,3915,0
|
|
20230913,164700,5113484385,3915,3915,3915,3915,0
|
|
20230913,164600,5113484385,3915,3915,3915,3915,0
|
|
20230913,164500,5113484385,3915,3915,3915,3915,0
|
|
20230913,164400,5113484385,3915,3915,3915,3915,0
|
|
20230913,164300,5113484385,3915,3915,3915,3915,0
|
|
20230913,164200,5113484385,3915,3915,3915,3915,0
|
|
20230913,164100,5113484385,3915,3915,3915,3915,0
|
|
20230913,164000,5113484385,3915,3915,3915,3915,0
|
|
20230913,163900,5113484385,3915,3915,3915,3915,0
|
|
20230913,163800,5113484385,3915,3915,3915,3915,0
|
|
20230913,163700,5113484385,3915,3915,3915,3915,0
|
|
20230913,163600,5113484385,3915,3915,3915,3915,0
|
|
20230913,163500,5113484385,3915,3915,3915,3915,0
|
|
20230913,163400,5113484385,3915,3915,3915,3915,0
|
|
20230913,163300,5113484385,3915,3915,3915,3915,0
|
|
20230913,163200,5113484385,3915,3915,3915,3915,0
|
|
20230913,163100,5113484385,3915,3915,3915,3915,29701
|
|
20230913,163000,5113484385,3915,3915,3915,3915,0
|
|
20230913,162900,5113484385,3915,3915,3915,3915,0
|
|
20230913,162800,5113484385,3915,3915,3915,3915,0
|
|
20230913,162700,5113484385,3915,3915,3915,3915,0
|
|
20230913,162600,5113484385,3915,3915,3915,3915,0
|
|
20230913,162500,5113484385,3915,3915,3915,3915,0
|
|
20230913,162400,5113484385,3915,3915,3915,3915,0
|
|
20230913,162300,5113484385,3915,3915,3915,3915,0
|
|
20230913,162200,5113484385,3915,3915,3915,3915,0
|
|
20230913,162100,5113484385,3915,3915,3915,3915,0
|
|
20230913,162000,5113484385,3915,3915,3915,3915,0
|
|
20230913,161900,5113484385,3915,3915,3915,3915,0
|
|
20230913,161800,5113484385,3915,3915,3915,3915,0
|
|
20230913,161700,5113484385,3915,3915,3915,3915,0
|
|
20230913,161600,5113484385,3915,3915,3915,3915,0
|
|
20230913,161500,5113484385,3915,3915,3915,3915,0
|
|
20230913,161400,5113484385,3915,3915,3915,3915,0
|
|
20230913,161300,5113484385,3915,3915,3915,3915,0
|
|
20230913,161200,5113484385,3915,3915,3915,3915,0
|
|
20230913,161100,5113484385,3915,3915,3915,3915,0
|
|
20230913,161000,5113484385,3915,3915,3915,3915,0
|
|
20230913,160900,5113484385,3915,3915,3915,3915,0
|
|
20230913,160800,5113484385,3915,3915,3915,3915,0
|
|
20230913,160700,5113484385,3915,3915,3915,3915,0
|
|
20230913,160600,5113484385,3915,3915,3915,3915,0
|
|
20230913,160500,5113484385,3915,3915,3915,3915,0
|
|
20230913,160400,5113484385,3915,3915,3915,3915,0
|
|
20230913,160300,5113484385,3915,3915,3915,3915,0
|
|
20230913,160200,5113484385,3915,3915,3915,3915,0
|
|
20230913,160100,5113484385,3915,3915,3915,3915,29701
|
|
20230913,160000,5113484385,3915,3915,3915,3915,0
|
|
20230913,155900,5113484385,3915,3915,3915,3915,0
|
|
20230913,155800,5113484385,3915,3915,3915,3915,0
|
|
20230913,155700,5113484385,3915,3915,3915,3915,0
|
|
20230913,155600,5113484385,3915,3915,3915,3915,0
|
|
20230913,155500,5113484385,3915,3915,3915,3915,0
|
|
20230913,155400,5113484385,3915,3915,3915,3915,0
|
|
20230913,155300,5113484385,3915,3915,3915,3915,0
|
|
20230913,155200,5113484385,3915,3915,3915,3915,0
|
|
20230913,155100,5113484385,3915,3915,3915,3915,0
|
|
20230913,155000,5113484385,3915,3915,3915,3915,0
|
|
20230913,154900,5113484385,3915,3915,3915,3915,0
|
|
20230913,154800,5113484385,3915,3915,3915,3915,0
|
|
20230913,154700,5113484385,3915,3915,3915,3915,0
|
|
20230913,154600,5113484385,3915,3915,3915,3915,0
|
|
20230913,154500,5113484385,3915,3915,3915,3915,0
|
|
20230913,154400,5113484385,3915,3915,3915,3915,0
|
|
20230913,154300,5113484385,3915,3915,3915,3915,0
|
|
20230913,154200,5113484385,3915,3915,3915,3915,0
|
|
20230913,154100,5113484385,3915,3915,3915,3915,0
|
|
20230913,154000,5113484385,3915,3915,3915,3915,0
|
|
20230913,153900,5113484385,3915,3915,3915,3915,0
|
|
20230913,153800,5113484385,3915,3915,3915,3915,0
|
|
20230913,153700,5113484385,3915,3915,3915,3915,0
|
|
20230913,153600,5113484385,3915,3915,3915,3915,0
|
|
20230913,153500,5113484385,3915,3915,3915,3915,0
|
|
20230913,153400,5113484385,3915,3915,3915,3915,0
|
|
20230913,153300,5113484385,3915,3915,3915,3915,0
|
|
20230913,153200,5113484385,3915,3915,3915,3915,0
|
|
20230913,153100,5113484385,3915,3915,3915,3915,29701
|
|
20230913,153000,5113484385,3915,3915,3915,3915,29701
|
|
20230913,152900,4997204970,3930,3930,3930,3930,0
|
|
20230913,152800,4997204970,3930,3930,3930,3930,0
|
|
20230913,152700,4997204970,3930,3930,3930,3930,0
|
|
20230913,152600,4997204970,3930,3930,3930,3930,0
|
|
20230913,152500,4997204970,3930,3930,3930,3930,0
|
|
20230913,152400,4997204970,3930,3930,3930,3930,0
|
|
20230913,152300,4997204970,3930,3930,3930,3930,0
|
|
20230913,152200,4997204970,3930,3930,3930,3930,0
|
|
20230913,152100,4997204970,3930,3930,3930,3930,0
|
|
20230913,152000,4997204970,3930,3930,3930,3930,0
|
|
20230913,151900,4997204970,3930,3925,3930,3920,9305
|
|
20230913,151800,4960721245,3930,3920,3930,3915,5554
|
|
20230913,151700,4938953745,3920,3925,3930,3920,8281
|
|
20230913,151600,4906468805,3925,3935,3935,3925,2575
|
|
20230913,151500,4896352615,3930,3930,3930,3930,2891
|
|
20230913,151400,4884990985,3935,3930,3940,3930,546
|
|
20230913,151300,4882842865,3930,3935,3940,3930,1156
|
|
20230913,151200,4878297545,3935,3935,3935,3930,1133
|
|
20230913,151100,4873842550,3940,3940,3940,3935,1110
|
|
20230913,151000,4869469155,3945,3940,3945,3940,1072
|
|
20230913,150900,4865245170,3945,3945,3945,3940,1893
|
|
20230913,150800,4857781285,3945,3940,3945,3940,268
|
|
20230913,150700,4856725305,3940,3940,3945,3940,3570
|
|
20230913,150600,4842659205,3945,3940,3945,3935,116
|
|
20230913,150500,4842202415,3940,3940,3940,3935,805
|
|
20230913,150400,4839034505,3935,3940,3945,3935,671
|
|
20230913,150300,4836393660,3935,3935,3935,3935,2110
|
|
20230913,150200,4828090810,3935,3935,3935,3935,1271
|
|
20230913,150100,4823089425,3935,3930,3935,3930,1163
|
|
20230913,150000,4818518105,3930,3935,3935,3930,1735
|
|
20230913,145900,4811699185,3935,3930,3935,3925,841
|
|
20230913,145800,4808397045,3930,3930,3930,3925,217
|
|
20230913,145700,4807544485,3930,3920,3930,3920,2378
|
|
20230913,145600,4798206910,3920,3920,3930,3920,6924
|
|
20230913,145500,4771061660,3920,3920,3920,3915,1020
|
|
20230913,145400,4767063385,3920,3915,3920,3910,8344
|
|
20230913,145300,4734372575,3915,3920,3920,3915,4578
|
|
20230913,145200,4716448490,3910,3920,3925,3910,2368
|
|
20230913,145100,4707175660,3925,3925,3925,3925,211
|
|
20230913,145000,4706347485,3925,3925,3925,3920,2148
|
|
20230913,144900,4697926760,3930,3930,3930,3910,6672
|
|
20230913,144800,4671806200,3920,3930,3930,3915,5535
|
|
20230913,144700,4650108790,3930,3925,3930,3925,794
|
|
20230913,144600,4646989630,3925,3925,3930,3925,1265
|
|
20230913,144500,4642023500,3925,3925,3930,3920,3506
|
|
20230913,144400,4628275575,3925,3930,3930,3925,29
|
|
20230913,144300,4628161610,3930,3920,3930,3920,4188
|
|
20230913,144200,4611740245,3920,3930,3930,3920,3272
|
|
20230913,144100,4598907020,3935,3930,3935,3925,4312
|
|
20230913,144000,4581974585,3930,3930,3930,3925,305
|
|
20230913,143900,4580776120,3930,3950,3950,3930,10781
|
|
20230913,143800,4538336305,3950,3950,3950,3950,186
|
|
20230913,143700,4537601605,3950,3935,3950,3935,272
|
|
20230913,143600,4536530810,3930,3930,3955,3930,5495
|
|
20230913,143500,4514889460,3930,3935,3935,3930,7183
|
|
20230913,143400,4486652755,3935,3940,3940,3930,13264
|
|
20230913,143300,4434502140,3940,3940,3940,3935,1547
|
|
20230913,143200,4428410115,3940,3940,3945,3940,1729
|
|
20230913,143100,4421597135,3940,3940,3940,3935,1170
|
|
20230913,143000,4416990170,3940,3940,3940,3935,2076
|
|
20230913,142900,4408818195,3945,3945,3950,3935,10273
|
|
20230913,142800,4368337130,3950,3950,3955,3945,3291
|
|
20230913,142700,4355336085,3950,3955,3955,3945,8179
|
|
20230913,142600,4323042935,3955,3955,3955,3955,177
|
|
20230913,142500,4322342900,3955,3955,3955,3955,1705
|
|
20230913,142400,4315599625,3950,3955,3955,3950,115
|
|
20230913,142300,4315145300,3955,3955,3955,3955,107
|
|
20230913,142200,4314722115,3950,3955,3955,3950,1216
|
|
20230913,142100,4309917850,3955,3955,3955,3950,803
|
|
20230913,142000,4306742365,3955,3955,3955,3955,310
|
|
20230913,141900,4305516315,3950,3950,3960,3950,1091
|
|
20230913,141800,4301206855,3955,3955,3955,3950,1774
|
|
20230913,141700,4294196560,3955,3955,3960,3955,484
|
|
20230913,141600,4292282335,3955,3955,3955,3955,1409
|
|
20230913,141500,4286709740,3955,3955,3960,3955,310
|
|
20230913,141400,4285482935,3955,3960,3960,3955,2
|
|
20230913,141300,4285475020,3960,3950,3960,3950,1106
|
|
20230913,141200,4281106260,3950,3960,3960,3950,4412
|
|
20230913,141100,4263678705,3960,3965,3965,3960,5
|
|
20230913,141000,4263658900,3950,3950,3970,3945,2832
|
|
20230913,140900,4252475270,3945,3970,3970,3945,565
|
|
20230913,140800,4250245845,3970,3975,3975,3950,39298
|
|
20230913,140700,4094855595,3970,3975,3975,3970,115
|
|
20230913,140600,4094398970,3975,3970,3975,3970,18
|
|
20230913,140500,4094327500,3970,3970,3970,3970,332
|
|
20230913,140400,4093009460,3970,3970,3970,3970,183
|
|
20230913,140300,4092282950,3970,3975,3975,3970,201
|
|
20230913,140200,4091484975,3970,3970,3975,3965,3604
|
|
20230913,140100,4077185590,3970,3975,3975,3970,151
|
|
20230913,140000,4076586115,3970,3970,3970,3970,3945
|
|
20230913,135900,4060924465,3970,3970,3970,3965,628
|
|
20230913,135800,4058431815,3965,3965,3965,3965,117
|
|
20230913,135700,4057967910,3970,3975,3975,3970,1733
|
|
20230913,135600,4051087860,3970,3975,3975,3970,1374
|
|
20230913,135500,4045632690,3975,3975,3975,3975,457
|
|
20230913,135400,4043816115,3980,3975,3980,3975,93
|
|
20230913,135300,4043446215,3970,3975,3975,3970,86
|
|
20230913,135200,4043104695,3970,3965,3975,3965,964
|
|
20230913,135100,4039277595,3970,3975,3975,3970,118
|
|
20230913,135000,4038809130,3970,3975,3975,3970,303
|
|
20230913,134900,4037606205,3975,3975,3975,3970,867
|
|
20230913,134800,4034160280,3980,3975,3980,3975,313
|
|
20230913,134700,4032915900,3980,3980,3980,3980,2
|
|
20230913,134600,4032907940,3975,3975,3975,3975,71
|
|
20230913,134500,4032625715,3975,3975,3975,3970,431
|
|
20230913,134400,4030912525,3970,3975,3975,3970,122
|
|
20230913,134300,4030428075,3975,3965,3975,3965,742
|
|
20230913,134200,4027482320,3965,3970,3970,3965,42
|
|
20230913,134100,4027315585,3970,3965,3970,3965,1658
|
|
20230913,134000,4020740115,3965,3965,3965,3960,713
|
|
20230913,133900,4017916265,3965,3965,3965,3960,153
|
|
20230913,133800,4017310120,3965,3960,3965,3960,70
|
|
20230913,133700,4017032900,3960,3965,3965,3960,315
|
|
20230913,133600,4015783955,3970,3970,3970,3970,147
|
|
20230913,133500,4015200365,3970,3970,3970,3965,131
|
|
20230913,133400,4014680795,3970,3965,3970,3965,173
|
|
20230913,133300,4013994800,3965,3960,3965,3960,535
|
|
20230913,133200,4011876130,3960,3960,3965,3960,2610
|
|
20230913,133100,4001540480,3965,3970,3970,3965,514
|
|
20230913,133000,3999500465,3970,3970,3970,3970,2
|
|
20230913,132900,3999492525,3970,3960,3970,3955,2847
|
|
20230913,132800,3988209315,3960,3960,3960,3960,164
|
|
20230913,132700,3987559875,3955,3960,3960,3955,1739
|
|
20230913,132600,3980682050,3960,3955,3960,3950,593
|
|
20230913,132500,3978335810,3955,3955,3955,3950,295
|
|
20230913,132400,3977169195,3955,3955,3955,3955,1575
|
|
20230913,132300,3970940070,3960,3970,3970,3960,375
|
|
20230913,132200,3969453560,3960,3970,3970,3960,6529
|
|
20230913,132100,3943596380,3965,3960,3965,3960,2695
|
|
20230913,132000,3932915705,3960,3960,3960,3960,1000
|
|
20230913,131900,3928955705,3960,3960,3965,3960,423
|
|
20230913,131800,3927280560,3960,3960,3965,3960,287
|
|
20230913,131700,3926143125,3960,3955,3960,3955,560
|
|
20230913,131600,3923928175,3950,3960,3960,3950,20376
|
|
20230913,131500,3843405660,3965,3960,3965,3960,63
|
|
20230913,131400,3843156175,3960,3960,3960,3960,363
|
|
20230913,131300,3841718695,3960,3955,3960,3955,479
|
|
20230913,131200,3839821860,3960,3955,3960,3955,292
|
|
20230913,131100,3838665575,3960,3965,3965,3960,216
|
|
20230913,131000,3837810180,3965,3955,3965,3955,2699
|
|
20230913,130900,3827135625,3955,3955,3955,3955,2458
|
|
20230913,130800,3817414235,3955,3970,3970,3955,885
|
|
20230913,130700,3813913120,3960,3960,3960,3960,426
|
|
20230913,130600,3812226160,3955,3970,3970,3955,6202
|
|
20230913,130500,3787648085,3970,3970,3970,3970,100
|
|
20230913,130400,3787251085,3965,3965,3970,3965,600
|
|
20230913,130300,3784872080,3975,3975,3975,3975,500
|
|
20230913,130200,3782884580,3975,3970,3975,3970,1105
|
|
20230913,130100,3778497705,3965,3960,3970,3960,730
|
|
20230913,130000,3775603735,3960,3955,3960,3955,289
|
|
20230913,125900,3774459740,3960,3965,3965,3960,5166
|
|
20230913,125800,3754001395,3970,3965,3970,3960,2828
|
|
20230913,125700,3742802480,3965,3970,3970,3965,4123
|
|
20230913,125600,3726451170,3965,3970,3970,3965,182
|
|
20230913,125500,3725729305,3975,3975,3975,3970,7
|
|
20230913,125400,3725701485,3975,3975,3975,3970,3313
|
|
20230913,125300,3712546855,3980,3970,3980,3970,2601
|
|
20230913,125200,3702219875,3970,3975,3975,3970,1135
|
|
20230913,125100,3697708620,3975,3985,3990,3970,1650
|
|
20230913,125000,3691148475,3985,3975,3990,3975,305
|
|
20230913,124900,3689935185,3975,3975,3980,3975,1543
|
|
20230913,124800,3683800760,3980,3980,3980,3975,680
|
|
20230913,124700,3681097390,3975,3980,3985,3975,509
|
|
20230913,124600,3679071610,3985,3985,3990,3980,1716
|
|
20230913,124500,3672240925,3985,3985,3985,3985,69
|
|
20230913,124400,3671965960,3985,3985,3985,3980,66
|
|
20230913,124300,3671703175,3985,3980,3985,3975,1120
|
|
20230913,124200,3667247475,3985,3980,3985,3980,718
|
|
20230913,124100,3664389815,3980,3985,3985,3980,689
|
|
20230913,124000,3661646740,3990,4000,4000,3990,1664
|
|
20230913,123900,3654999545,3995,3995,4005,3995,1497
|
|
20230913,123800,3649011785,3995,3990,3995,3985,2631
|
|
20230913,123700,3638508325,3990,3985,3990,3985,1163
|
|
20230913,123600,3633868010,3985,3985,3985,3980,2220
|
|
20230913,123500,3625021460,3985,3980,3985,3980,141
|
|
20230913,123400,3624460155,3980,3980,3980,3980,1040
|
|
20230913,123300,3620320955,3980,3980,3980,3980,1
|
|
20230913,123200,3620316975,3975,3975,3985,3975,95
|
|
20230913,123100,3619939270,3985,3975,3985,3975,532
|
|
20230913,123000,3617824560,3970,3970,3985,3970,6137
|
|
20230913,122900,3593434450,3970,3970,3975,3970,383
|
|
20230913,122800,3591913365,3970,3965,3970,3965,900
|
|
20230913,122700,3588342865,3970,3965,3970,3965,632
|
|
20230913,122600,3585836735,3965,3965,3965,3965,468
|
|
20230913,122500,3583981115,3975,3970,3975,3960,3534
|
|
20230913,122400,3569968185,3970,3965,3970,3965,777
|
|
20230913,122300,3566885615,3965,3965,3965,3965,250
|
|
20230913,122200,3565894365,3965,3970,3970,3965,21
|
|
20230913,122100,3565811050,3970,3970,3970,3970,640
|
|
20230913,122000,3563270250,3970,3970,3970,3970,1388
|
|
20230913,121900,3557759890,3975,3970,3975,3970,1401
|
|
20230913,121800,3552197915,3975,3965,3975,3965,1125
|
|
20230913,121700,3547733910,3970,3970,3970,3970,146
|
|
20230913,121600,3547154290,3965,3970,3970,3965,794
|
|
20230913,121500,3544005145,3970,3965,3975,3965,518
|
|
20230913,121400,3541947985,3965,3965,3970,3965,4989
|
|
20230913,121300,3522166545,3970,3965,3970,3965,1432
|
|
20230913,121200,3516488660,3965,3965,3965,3965,1867
|
|
20230913,121100,3509086005,3965,3970,3970,3965,225
|
|
20230913,121000,3508193360,3970,3965,3970,3965,2847
|
|
20230913,120900,3496905000,3960,3960,3960,3960,700
|
|
20230913,120800,3494133000,3965,3965,3965,3965,613
|
|
20230913,120700,3491702455,3960,3960,3965,3960,571
|
|
20230913,120600,3489441270,3965,3965,3965,3960,308
|
|
20230913,120500,3488220080,3965,3965,3965,3965,686
|
|
20230913,120400,3485500090,3965,3965,3965,3965,563
|
|
20230913,120300,3483267795,3965,3965,3965,3965,125
|
|
20230913,120200,3482772170,3965,3970,3970,3965,654
|
|
20230913,120100,3480176455,3970,3975,3975,3970,33
|
|
20230913,120000,3480045330,3975,3975,3975,3960,86
|
|
20230913,115900,3479703495,3975,3985,3985,3975,40
|
|
20230913,115800,3479544360,3985,3980,3985,3980,403
|
|
20230913,115700,3477940315,3980,3965,3980,3965,8576
|
|
20230913,115600,3443927875,3955,3960,3965,3955,7510
|
|
20230913,115500,3414170910,3960,3960,3960,3960,572
|
|
20230913,115400,3411905790,3965,3955,3965,3950,924
|
|
20230913,115300,3408254520,3955,3960,3965,3955,4857
|
|
20230913,115200,3389027880,3965,3975,3975,3965,108
|
|
20230913,115100,3388599610,3970,3980,3980,3970,7
|
|
20230913,115000,3388571795,3980,3970,3980,3970,112
|
|
20230913,114900,3388126595,3975,3975,3975,3965,1463
|
|
20230913,114800,3382325720,3975,3970,3975,3970,2
|
|
20230913,114700,3382317775,3975,3965,3975,3960,6334
|
|
20230913,114600,3357218670,3965,3960,3975,3960,1391
|
|
20230913,114500,3351702865,3960,3970,3975,3955,1738
|
|
20230913,114400,3344817535,3975,3970,3975,3970,2
|
|
20230913,114300,3344809590,3970,3965,3970,3965,1772
|
|
20230913,114200,3337783490,3965,3960,3965,3960,202
|
|
20230913,114100,3336983525,3960,3965,3965,3960,347
|
|
20230913,114000,3335607795,3965,3960,3965,3960,577
|
|
20230913,113900,3333321460,3955,3955,3955,3950,5105
|
|
20230913,113800,3313132480,3955,3955,3955,3955,250
|
|
20230913,113700,3312143730,3955,3960,3960,3955,293
|
|
20230913,113600,3310984790,3960,3955,3960,3955,17
|
|
20230913,113500,3310917525,3955,3960,3960,3955,5611
|
|
20230913,113400,3288725955,3960,3950,3960,3945,4788
|
|
20230913,113300,3269794750,3950,3955,3960,3945,5719
|
|
20230913,113200,3247196270,3955,3950,3955,3950,1279
|
|
20230913,113100,3242139180,3955,3955,3965,3950,7667
|
|
20230913,113000,3211822960,3955,3960,3960,3955,1750
|
|
20230913,112900,3204892990,3960,3955,3960,3950,7393
|
|
20230913,112800,3175661975,3950,3965,3965,3950,23722
|
|
20230913,112700,3081789310,3965,3970,3970,3960,2187
|
|
20230913,112600,3073117630,3970,3965,3975,3965,9833
|
|
20230913,112500,3034128945,3965,3965,3965,3965,11
|
|
20230913,112400,3034085330,3965,3975,3975,3965,5145
|
|
20230913,112300,3013661195,3975,3980,3980,3975,1706
|
|
20230913,112200,3006878845,3975,3965,3975,3965,3152
|
|
20230913,112100,2994350170,3975,3970,3975,3965,2940
|
|
20230913,112000,2982680075,3970,3975,3980,3970,5633
|
|
20230913,111900,2960304725,3975,3980,3980,3975,5937
|
|
20230913,111800,2936704300,3980,3980,3985,3980,1731
|
|
20230913,111700,2929814320,3980,3990,3990,3980,3593
|
|
20230913,111600,2915512825,3990,3995,3995,3990,4
|
|
20230913,111500,2915496860,3980,3980,3990,3980,257
|
|
20230913,111400,2914473505,3980,3980,3980,3975,3589
|
|
20230913,111300,2900195730,3980,3975,3980,3975,341
|
|
20230913,111200,2898838800,3975,3980,3980,3975,3310
|
|
20230913,111100,2885668000,3985,3985,3990,3985,91
|
|
20230913,111000,2885305320,3985,3995,4000,3985,6681
|
|
20230913,110900,2858652810,4000,4010,4010,4000,956
|
|
20230913,110800,2854825310,4000,4000,4000,4000,2200
|
|
20230913,110700,2846025310,4000,3995,4000,3995,520
|
|
20230913,110600,2843947410,4000,3990,4000,3990,301
|
|
20230913,110500,2842746410,3990,4015,4015,3990,1852
|
|
20230913,110400,2835349130,4015,4020,4020,4015,257
|
|
20230913,110300,2834317155,4015,4000,4015,3995,12417
|
|
20230913,110200,2784619370,3995,3985,3995,3985,3833
|
|
20230913,110100,2769318245,3990,3990,3990,3990,27
|
|
20230913,110000,2769210515,3990,3985,3990,3980,2041
|
|
20230913,105900,2761077135,3990,3980,3990,3980,4585
|
|
20230913,105800,2742815920,3980,3970,3980,3970,271
|
|
20230913,105700,2741739140,3970,3980,3980,3970,2969
|
|
20230913,105600,2729949165,3980,3980,3980,3980,135
|
|
20230913,105500,2729411865,3980,3980,3980,3980,111
|
|
20230913,105400,2728970085,3970,3970,3980,3970,2836
|
|
20230913,105300,2717708145,3970,3975,3975,3970,10378
|
|
20230913,105200,2676503985,3975,3985,3985,3975,3160
|
|
20230913,105100,2663942935,3975,3985,3985,3975,5350
|
|
20230913,105000,2642670695,3985,3985,3985,3980,3843
|
|
20230913,104900,2627374675,3980,3990,3995,3980,2131
|
|
20230913,104800,2618875010,4000,3995,4000,3985,1002
|
|
20230913,104700,2614880550,4000,3995,4005,3990,3155
|
|
20230913,104600,2602274180,3985,3990,3995,3985,1236
|
|
20230913,104500,2597343740,3985,4000,4000,3985,90
|
|
20230913,104400,2596984385,3980,3990,3995,3980,11660
|
|
20230913,104300,2550522655,3980,3975,3980,3975,738
|
|
20230913,104200,2547587800,3975,3980,3990,3975,5217
|
|
20230913,104100,2526813820,3990,3995,3995,3980,9382
|
|
20230913,104000,2489455400,3990,4000,4000,3985,2177
|
|
20230913,103900,2480776025,3995,3990,3995,3985,6181
|
|
20230913,103800,2456131015,3990,3990,3990,3985,213
|
|
20230913,103700,2455281215,3985,3990,3990,3985,890
|
|
20230913,103600,2451731115,3995,3995,3995,3985,1150
|
|
20230913,103500,2447145020,4000,3995,4005,3995,4094
|
|
20230913,103400,2430783440,4005,3990,4005,3990,1546
|
|
20230913,103300,2424607915,4000,4000,4000,4000,2457
|
|
20230913,103200,2414779915,4000,4000,4000,3980,606
|
|
20230913,103100,2412361815,4000,3975,4005,3960,1218
|
|
20230913,103000,2407520000,3980,3970,3980,3950,8215
|
|
20230913,102900,2374942795,3975,3995,3995,3950,23855
|
|
20230913,102800,2280440405,3990,4020,4020,3970,20509
|
|
20230913,102700,2198523990,4025,4005,4050,4005,3626
|
|
20230913,102600,2183918395,4000,4045,4045,4000,32200
|
|
20230913,102500,2054640635,4045,4050,4050,4040,7348
|
|
20230913,102400,2024918210,4050,4060,4075,4050,8184
|
|
20230913,102300,1991748215,4075,4065,4080,4055,4365
|
|
20230913,102200,1974020070,4080,4065,4080,4065,543
|
|
20230913,102100,1971805835,4060,4065,4065,4060,1424
|
|
20230913,102000,1966019570,4065,4075,4075,4065,402
|
|
20230913,101900,1964382420,4075,4075,4075,4075,1000
|
|
20230913,101800,1960307420,4075,4065,4075,4065,46
|
|
20230913,101700,1960120330,4065,4070,4075,4065,7592
|
|
20230913,101600,1929226675,4070,4070,4070,4065,156
|
|
20230913,101500,1928591825,4070,4065,4070,4065,1358
|
|
20230913,101400,1923070925,4070,4070,4070,4070,3559
|
|
20230913,101300,1908585795,4065,4070,4085,4065,2332
|
|
20230913,101200,1899097040,4070,4070,4070,4060,2153
|
|
20230913,101100,1890344305,4075,4080,4080,4075,110
|
|
20230913,101000,1889895555,4085,4070,4085,4065,906
|
|
20230913,100900,1886208625,4080,4065,4080,4065,1278
|
|
20230913,100800,1880995635,4065,4060,4065,4050,14657
|
|
20230913,100700,1821572595,4065,4065,4065,4060,1721
|
|
20230913,100600,1814580990,4065,4065,4065,4060,1403
|
|
20230913,100500,1808881115,4065,4065,4065,4065,2131
|
|
20230913,100400,1800218600,4065,4060,4065,4060,59
|
|
20230913,100300,1799978790,4065,4065,4065,4060,388
|
|
20230913,100200,1798401645,4060,4070,4070,4060,2282
|
|
20230913,100100,1789123025,4070,4065,4070,4060,981
|
|
20230913,100000,1785131760,4070,4055,4070,4055,2110
|
|
20230913,095900,1776574885,4050,4070,4070,4050,15467
|
|
20230913,095800,1713820550,4070,4080,4080,4070,1827
|
|
20230913,095700,1706384040,4080,4075,4080,4070,3282
|
|
20230913,095600,1693023910,4075,4090,4090,4070,5569
|
|
20230913,095500,1670306405,4105,4085,4105,4085,433
|
|
20230913,095400,1668537580,4085,4090,4105,4085,6127
|
|
20230913,095300,1643438360,4090,4085,4090,4085,1076
|
|
20230913,095200,1639038945,4090,4100,4100,4085,1272
|
|
20230913,095100,1633832830,4100,4100,4100,4100,302
|
|
20230913,095000,1632594630,4100,4080,4105,4080,1362
|
|
20230913,094900,1627006505,4080,4090,4105,4080,8056
|
|
20230913,094800,1594003310,4090,4100,4100,4090,1733
|
|
20230913,094700,1586905260,4100,4100,4100,4080,972
|
|
20230913,094600,1582930705,4100,4085,4105,4080,4255
|
|
20230913,094500,1565570185,4080,4110,4110,4080,1610
|
|
20230913,094400,1558990585,4095,4105,4105,4095,295
|
|
20230913,094300,1557781830,4105,4120,4120,4105,47
|
|
20230913,094200,1557588520,4120,4085,4120,4085,781
|
|
20230913,094100,1554389220,4080,4090,4095,4080,11948
|
|
20230913,094000,1505558255,4090,4100,4100,4090,1877
|
|
20230913,093900,1497868030,4100,4130,4130,4100,630
|
|
20230913,093800,1495284075,4130,4110,4130,4100,3059
|
|
20230913,093700,1482740715,4110,4105,4110,4095,2217
|
|
20230913,093600,1473644105,4105,4115,4115,4100,5011
|
|
20230913,093500,1453073500,4125,4115,4130,4115,2042
|
|
20230913,093400,1444670195,4135,4120,4140,4115,3021
|
|
20230913,093300,1432212785,4125,4115,4145,4115,2073
|
|
20230913,093200,1423661460,4115,4145,4145,4115,2136
|
|
20230913,093100,1414851950,4145,4140,4145,4110,24014
|
|
20230913,093000,1315359255,4140,4140,4140,4130,1348
|
|
20230913,092900,1309789450,4145,4115,4145,4105,12462
|
|
20230913,092800,1258304475,4115,4140,4150,4115,10580
|
|
20230913,092700,1214604910,4140,4165,4170,4140,6878
|
|
20230913,092600,1186057370,4165,4175,4175,4150,23196
|
|
20230913,092500,1089565645,4170,4160,4170,4160,7228
|
|
20230913,092400,1059446290,4160,4165,4165,4155,12550
|
|
20230913,092300,1007238620,4165,4160,4165,4145,7789
|
|
20230913,092200,974816000,4145,4155,4165,4140,13436
|
|
20230913,092100,918941620,4155,4165,4175,4150,8676
|
|
20230913,092000,882834730,4170,4165,4175,4145,12351
|
|
20230913,091900,831377705,4170,4115,4175,4110,27720
|
|
20230913,091800,715985950,4125,4110,4130,4105,3426
|
|
20230913,091700,701863190,4120,4125,4125,4105,8418
|
|
20230913,091600,667149320,4130,4105,4130,4090,3149
|
|
20230913,091500,654205005,4100,4090,4100,4085,3933
|
|
20230913,091400,638096430,4095,4095,4100,4080,23521
|
|
20230913,091300,541809465,4085,4110,4110,4085,4151
|
|
20230913,091200,524784880,4110,4130,4135,4105,18887
|
|
20230913,091100,447065460,4130,4155,4170,4130,11203
|
|
20230913,091000,400566230,4150,4120,4165,4110,16162
|
|
20230913,090900,333625600,4120,4085,4120,4085,8256
|
|
20230913,090800,299753655,4085,4050,4085,4040,10282
|
|
20230913,090700,258102655,4045,4055,4065,4045,4118
|
|
20230913,090600,241418405,4055,4085,4085,4055,12359
|
|
20230913,090500,191107640,4085,4085,4085,4080,2912
|
|
20230913,090400,179212170,4085,4085,4095,4085,1599
|
|
20230913,090300,172677375,4085,4100,4100,4080,8410
|
|
20230913,090200,138269955,4100,4100,4100,4080,1721
|
|
20230913,090100,131225765,4085,4055,4110,4055,15859
|
|
20230913,090000,66735245,4055,4055,4070,4055,16457
|