605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190200,2646888340,3915,3915,3915,3915,6642
|
|
20230918,190100,2646888340,3915,3915,3915,3915,0
|
|
20230918,190000,2646888340,3915,3915,3915,3915,0
|
|
20230918,185900,2646888340,3915,3915,3915,3915,0
|
|
20230918,185800,2646888340,3915,3915,3915,3915,0
|
|
20230918,185700,2646888340,3915,3915,3915,3915,0
|
|
20230918,185600,2646888340,3915,3915,3915,3915,0
|
|
20230918,185500,2646888340,3915,3915,3915,3915,0
|
|
20230918,185400,2646888340,3915,3915,3915,3915,0
|
|
20230918,185300,2646888340,3915,3915,3915,3915,0
|
|
20230918,185200,2646888340,3915,3915,3915,3915,0
|
|
20230918,185100,2646888340,3915,3915,3915,3915,0
|
|
20230918,185000,2646888340,3915,3915,3915,3915,0
|
|
20230918,184900,2646888340,3915,3915,3915,3915,0
|
|
20230918,184800,2646888340,3915,3915,3915,3915,0
|
|
20230918,184700,2646888340,3915,3915,3915,3915,0
|
|
20230918,184600,2646888340,3915,3915,3915,3915,0
|
|
20230918,184500,2646888340,3915,3915,3915,3915,0
|
|
20230918,184400,2646888340,3915,3915,3915,3915,0
|
|
20230918,184300,2646888340,3915,3915,3915,3915,0
|
|
20230918,184200,2646888340,3915,3915,3915,3915,0
|
|
20230918,184100,2646888340,3915,3915,3915,3915,0
|
|
20230918,184000,2646888340,3915,3915,3915,3915,0
|
|
20230918,183900,2646888340,3915,3915,3915,3915,0
|
|
20230918,183800,2646888340,3915,3915,3915,3915,0
|
|
20230918,183700,2646888340,3915,3915,3915,3915,0
|
|
20230918,183600,2646888340,3915,3915,3915,3915,0
|
|
20230918,183500,2646888340,3915,3915,3915,3915,0
|
|
20230918,183400,2646888340,3915,3915,3915,3915,0
|
|
20230918,183300,2646888340,3915,3915,3915,3915,0
|
|
20230918,183200,2646888340,3915,3915,3915,3915,6642
|
|
20230918,183100,2646888340,3915,3915,3915,3915,0
|
|
20230918,183000,2646888340,3915,3915,3915,3915,0
|
|
20230918,182900,2646888340,3915,3915,3915,3915,0
|
|
20230918,182800,2646888340,3915,3915,3915,3915,0
|
|
20230918,182700,2646888340,3915,3915,3915,3915,0
|
|
20230918,182600,2646888340,3915,3915,3915,3915,0
|
|
20230918,182500,2646888340,3915,3915,3915,3915,0
|
|
20230918,182400,2646888340,3915,3915,3915,3915,0
|
|
20230918,182300,2646888340,3915,3915,3915,3915,0
|
|
20230918,182200,2646888340,3915,3915,3915,3915,0
|
|
20230918,182100,2646888340,3915,3915,3915,3915,0
|
|
20230918,182000,2646888340,3915,3915,3915,3915,0
|
|
20230918,181900,2646888340,3915,3915,3915,3915,0
|
|
20230918,181800,2646888340,3915,3915,3915,3915,0
|
|
20230918,181700,2646888340,3915,3915,3915,3915,0
|
|
20230918,181600,2646888340,3915,3915,3915,3915,0
|
|
20230918,181500,2646888340,3915,3915,3915,3915,0
|
|
20230918,181400,2646888340,3915,3915,3915,3915,0
|
|
20230918,181300,2646888340,3915,3915,3915,3915,0
|
|
20230918,181200,2646888340,3915,3915,3915,3915,0
|
|
20230918,181100,2646888340,3915,3915,3915,3915,0
|
|
20230918,181000,2646888340,3915,3915,3915,3915,0
|
|
20230918,180900,2646888340,3915,3915,3915,3915,0
|
|
20230918,180800,2646888340,3915,3915,3915,3915,0
|
|
20230918,180700,2646888340,3915,3915,3915,3915,0
|
|
20230918,180600,2646888340,3915,3915,3915,3915,0
|
|
20230918,180500,2646888340,3915,3915,3915,3915,0
|
|
20230918,180400,2646888340,3915,3915,3915,3915,0
|
|
20230918,180300,2646888340,3915,3915,3915,3915,0
|
|
20230918,180200,2646888340,3915,3915,3915,3915,6642
|
|
20230918,180100,2646888340,3915,3915,3915,3915,0
|
|
20230918,180000,2646888340,3915,3915,3915,3915,0
|
|
20230918,175900,2646888340,3915,3915,3915,3915,0
|
|
20230918,175800,2646888340,3915,3915,3915,3915,0
|
|
20230918,175700,2646888340,3915,3915,3915,3915,0
|
|
20230918,175600,2646888340,3915,3915,3915,3915,0
|
|
20230918,175500,2646888340,3915,3915,3915,3915,0
|
|
20230918,175400,2646888340,3915,3915,3915,3915,0
|
|
20230918,175300,2646888340,3915,3915,3915,3915,0
|
|
20230918,175200,2646888340,3915,3915,3915,3915,0
|
|
20230918,175100,2646888340,3915,3915,3915,3915,0
|
|
20230918,175000,2646888340,3915,3915,3915,3915,0
|
|
20230918,174900,2646888340,3915,3915,3915,3915,0
|
|
20230918,174800,2646888340,3915,3915,3915,3915,0
|
|
20230918,174700,2646888340,3915,3915,3915,3915,0
|
|
20230918,174600,2646888340,3915,3915,3915,3915,0
|
|
20230918,174500,2646888340,3915,3915,3915,3915,0
|
|
20230918,174400,2646888340,3915,3915,3915,3915,0
|
|
20230918,174300,2646888340,3915,3915,3915,3915,0
|
|
20230918,174200,2646888340,3915,3915,3915,3915,0
|
|
20230918,174100,2646888340,3915,3915,3915,3915,0
|
|
20230918,174000,2646888340,3915,3915,3915,3915,0
|
|
20230918,173900,2646888340,3915,3915,3915,3915,0
|
|
20230918,173800,2646888340,3915,3915,3915,3915,0
|
|
20230918,173700,2646888340,3915,3915,3915,3915,0
|
|
20230918,173600,2646888340,3915,3915,3915,3915,0
|
|
20230918,173500,2646888340,3915,3915,3915,3915,0
|
|
20230918,173400,2646888340,3915,3915,3915,3915,0
|
|
20230918,173300,2646888340,3915,3915,3915,3915,0
|
|
20230918,173200,2646888340,3915,3915,3915,3915,6642
|
|
20230918,173100,2646888340,3915,3915,3915,3915,0
|
|
20230918,173000,2646888340,3915,3915,3915,3915,0
|
|
20230918,172900,2646888340,3915,3915,3915,3915,0
|
|
20230918,172800,2646888340,3915,3915,3915,3915,0
|
|
20230918,172700,2646888340,3915,3915,3915,3915,0
|
|
20230918,172600,2646888340,3915,3915,3915,3915,0
|
|
20230918,172500,2646888340,3915,3915,3915,3915,0
|
|
20230918,172400,2646888340,3915,3915,3915,3915,0
|
|
20230918,172300,2646888340,3915,3915,3915,3915,0
|
|
20230918,172200,2646888340,3915,3915,3915,3915,0
|
|
20230918,172100,2646888340,3915,3915,3915,3915,0
|
|
20230918,172000,2646888340,3915,3915,3915,3915,0
|
|
20230918,171900,2646888340,3915,3915,3915,3915,0
|
|
20230918,171800,2646888340,3915,3915,3915,3915,0
|
|
20230918,171700,2646888340,3915,3915,3915,3915,0
|
|
20230918,171600,2646888340,3915,3915,3915,3915,0
|
|
20230918,171500,2646888340,3915,3915,3915,3915,0
|
|
20230918,171400,2646888340,3915,3915,3915,3915,0
|
|
20230918,171300,2646888340,3915,3915,3915,3915,0
|
|
20230918,171200,2646888340,3915,3915,3915,3915,0
|
|
20230918,171100,2646888340,3915,3915,3915,3915,0
|
|
20230918,171000,2646888340,3915,3915,3915,3915,0
|
|
20230918,170900,2646888340,3915,3915,3915,3915,0
|
|
20230918,170800,2646888340,3915,3915,3915,3915,0
|
|
20230918,170700,2646888340,3915,3915,3915,3915,0
|
|
20230918,170600,2646888340,3915,3915,3915,3915,0
|
|
20230918,170500,2646888340,3915,3915,3915,3915,0
|
|
20230918,170400,2646888340,3915,3915,3915,3915,0
|
|
20230918,170300,2646888340,3915,3915,3915,3915,0
|
|
20230918,170200,2646888340,3915,3915,3915,3915,6642
|
|
20230918,170100,2646888340,3915,3915,3915,3915,0
|
|
20230918,170000,2646888340,3915,3915,3915,3915,0
|
|
20230918,165900,2646888340,3915,3915,3915,3915,0
|
|
20230918,165800,2646888340,3915,3915,3915,3915,0
|
|
20230918,165700,2646888340,3915,3915,3915,3915,0
|
|
20230918,165600,2646888340,3915,3915,3915,3915,0
|
|
20230918,165500,2646888340,3915,3915,3915,3915,0
|
|
20230918,165400,2646888340,3915,3915,3915,3915,0
|
|
20230918,165300,2646888340,3915,3915,3915,3915,0
|
|
20230918,165200,2646888340,3915,3915,3915,3915,0
|
|
20230918,165100,2646888340,3915,3915,3915,3915,0
|
|
20230918,165000,2646888340,3915,3915,3915,3915,0
|
|
20230918,164900,2646888340,3915,3915,3915,3915,0
|
|
20230918,164800,2646888340,3915,3915,3915,3915,0
|
|
20230918,164700,2646888340,3915,3915,3915,3915,0
|
|
20230918,164600,2646888340,3915,3915,3915,3915,0
|
|
20230918,164500,2646888340,3915,3915,3915,3915,0
|
|
20230918,164400,2646888340,3915,3915,3915,3915,0
|
|
20230918,164300,2646888340,3915,3915,3915,3915,0
|
|
20230918,164200,2646888340,3915,3915,3915,3915,0
|
|
20230918,164100,2646888340,3915,3915,3915,3915,0
|
|
20230918,164000,2646888340,3915,3915,3915,3915,0
|
|
20230918,163900,2646888340,3915,3915,3915,3915,0
|
|
20230918,163800,2646888340,3915,3915,3915,3915,0
|
|
20230918,163700,2646888340,3915,3915,3915,3915,0
|
|
20230918,163600,2646888340,3915,3915,3915,3915,0
|
|
20230918,163500,2646888340,3915,3915,3915,3915,0
|
|
20230918,163400,2646888340,3915,3915,3915,3915,0
|
|
20230918,163300,2646888340,3915,3915,3915,3915,0
|
|
20230918,163200,2646888340,3915,3915,3915,3915,6642
|
|
20230918,163100,2646888340,3915,3915,3915,3915,0
|
|
20230918,163000,2646888340,3915,3915,3915,3915,0
|
|
20230918,162900,2646888340,3915,3915,3915,3915,0
|
|
20230918,162800,2646888340,3915,3915,3915,3915,0
|
|
20230918,162700,2646888340,3915,3915,3915,3915,0
|
|
20230918,162600,2646888340,3915,3915,3915,3915,0
|
|
20230918,162500,2646888340,3915,3915,3915,3915,0
|
|
20230918,162400,2646888340,3915,3915,3915,3915,0
|
|
20230918,162300,2646888340,3915,3915,3915,3915,0
|
|
20230918,162200,2646888340,3915,3915,3915,3915,0
|
|
20230918,162100,2646888340,3915,3915,3915,3915,0
|
|
20230918,162000,2646888340,3915,3915,3915,3915,0
|
|
20230918,161900,2646888340,3915,3915,3915,3915,0
|
|
20230918,161800,2646888340,3915,3915,3915,3915,0
|
|
20230918,161700,2646888340,3915,3915,3915,3915,0
|
|
20230918,161600,2646888340,3915,3915,3915,3915,0
|
|
20230918,161500,2646888340,3915,3915,3915,3915,0
|
|
20230918,161400,2646888340,3915,3915,3915,3915,0
|
|
20230918,161300,2646888340,3915,3915,3915,3915,0
|
|
20230918,161200,2646888340,3915,3915,3915,3915,0
|
|
20230918,161100,2646888340,3915,3915,3915,3915,0
|
|
20230918,161000,2646888340,3915,3915,3915,3915,0
|
|
20230918,160900,2646888340,3915,3915,3915,3915,0
|
|
20230918,160800,2646888340,3915,3915,3915,3915,0
|
|
20230918,160700,2646888340,3915,3915,3915,3915,0
|
|
20230918,160600,2646888340,3915,3915,3915,3915,0
|
|
20230918,160500,2646888340,3915,3915,3915,3915,0
|
|
20230918,160400,2646888340,3915,3915,3915,3915,0
|
|
20230918,160300,2646888340,3915,3915,3915,3915,0
|
|
20230918,160200,2646888340,3915,3915,3915,3915,6642
|
|
20230918,160100,2646888340,3915,3915,3915,3915,0
|
|
20230918,160000,2646888340,3915,3915,3915,3915,0
|
|
20230918,155900,2646888340,3915,3915,3915,3915,0
|
|
20230918,155800,2646888340,3915,3915,3915,3915,0
|
|
20230918,155700,2646888340,3915,3915,3915,3915,0
|
|
20230918,155600,2646888340,3915,3915,3915,3915,0
|
|
20230918,155500,2646888340,3915,3915,3915,3915,0
|
|
20230918,155400,2646888340,3915,3915,3915,3915,0
|
|
20230918,155300,2646888340,3915,3915,3915,3915,0
|
|
20230918,155200,2646888340,3915,3915,3915,3915,0
|
|
20230918,155100,2646888340,3915,3915,3915,3915,0
|
|
20230918,155000,2646888340,3915,3915,3915,3915,0
|
|
20230918,154900,2646888340,3915,3915,3915,3915,0
|
|
20230918,154800,2646888340,3915,3915,3915,3915,0
|
|
20230918,154700,2646888340,3915,3915,3915,3915,0
|
|
20230918,154600,2646888340,3915,3915,3915,3915,0
|
|
20230918,154500,2646888340,3915,3915,3915,3915,0
|
|
20230918,154400,2646888340,3915,3915,3915,3915,0
|
|
20230918,154300,2646888340,3915,3915,3915,3915,0
|
|
20230918,154200,2646888340,3915,3915,3915,3915,0
|
|
20230918,154100,2646888340,3915,3915,3915,3915,0
|
|
20230918,154000,2646888340,3915,3915,3915,3915,0
|
|
20230918,153900,2646888340,3915,3915,3915,3915,0
|
|
20230918,153800,2646888340,3915,3915,3915,3915,0
|
|
20230918,153700,2646888340,3915,3915,3915,3915,0
|
|
20230918,153600,2646888340,3915,3915,3915,3915,0
|
|
20230918,153500,2646888340,3915,3915,3915,3915,0
|
|
20230918,153400,2646888340,3915,3915,3915,3915,0
|
|
20230918,153300,2646888340,3915,3915,3915,3915,0
|
|
20230918,153200,2646888340,3915,3915,3915,3915,6642
|
|
20230918,153100,2646888340,3915,3915,3915,3915,0
|
|
20230918,153000,2646888340,3915,3915,3915,3915,6642
|
|
20230918,152900,2620884910,3915,3915,3915,3915,0
|
|
20230918,152800,2620884910,3915,3915,3915,3915,0
|
|
20230918,152700,2620884910,3915,3915,3915,3915,0
|
|
20230918,152600,2620884910,3915,3915,3915,3915,0
|
|
20230918,152500,2620884910,3915,3915,3915,3915,0
|
|
20230918,152400,2620884910,3915,3915,3915,3915,0
|
|
20230918,152300,2620884910,3915,3915,3915,3915,0
|
|
20230918,152200,2620884910,3915,3915,3915,3915,0
|
|
20230918,152100,2620884910,3915,3915,3915,3915,0
|
|
20230918,152000,2620884910,3915,3915,3915,3915,0
|
|
20230918,151900,2620884910,3915,3920,3930,3915,2470
|
|
20230918,151800,2611188880,3930,3920,3930,3915,496
|
|
20230918,151700,2609245500,3920,3930,3930,3920,175
|
|
20230918,151600,2608557840,3930,3925,3930,3915,1972
|
|
20230918,151500,2600827045,3930,3925,3930,3920,1550
|
|
20230918,151400,2594742210,3930,3925,3930,3925,1422
|
|
20230918,151300,2589158480,3920,3920,3925,3920,1797
|
|
20230918,151200,2582108190,3920,3925,3925,3915,1751
|
|
20230918,151100,2575241745,3925,3925,3925,3915,869
|
|
20230918,151000,2571835590,3925,3920,3925,3920,58
|
|
20230918,150900,2571608225,3920,3915,3920,3915,1014
|
|
20230918,150800,2567633895,3910,3920,3920,3910,1508
|
|
20230918,150700,2561737595,3910,3925,3925,3910,2273
|
|
20230918,150600,2552850150,3910,3910,3925,3905,5250
|
|
20230918,150500,2532274370,3910,3910,3910,3910,678
|
|
20230918,150400,2529623390,3910,3910,3910,3910,1799
|
|
20230918,150300,2522589300,3910,3910,3910,3905,1448
|
|
20230918,150200,2516932860,3910,3920,3920,3910,945
|
|
20230918,150100,2513237800,3915,3915,3920,3910,6376
|
|
20230918,150000,2488306310,3920,3920,3920,3920,0
|
|
20230918,145900,2488306310,3920,3915,3920,3915,603
|
|
20230918,145800,2485945560,3920,3920,3920,3920,191
|
|
20230918,145700,2485196840,3920,3920,3920,3910,1051
|
|
20230918,145600,2481086700,3920,3920,3920,3920,206
|
|
20230918,145500,2480279180,3920,3920,3920,3915,746
|
|
20230918,145400,2477358575,3915,3915,3915,3915,8951
|
|
20230918,145300,2442315410,3920,3925,3925,3920,1660
|
|
20230918,145200,2435808195,3925,3920,3925,3920,950
|
|
20230918,145100,2432084115,3925,3925,3925,3925,27
|
|
20230918,145000,2431978140,3925,3925,3925,3920,120
|
|
20230918,144900,2431507675,3920,3930,3930,3920,313
|
|
20230918,144800,2430278685,3930,3925,3930,3925,1480
|
|
20230918,144700,2424462685,3930,3920,3930,3915,8058
|
|
20230918,144600,2392904210,3930,3920,3930,3920,785
|
|
20230918,144500,2389825790,3925,3925,3930,3925,43
|
|
20230918,144400,2389657010,3925,3925,3925,3925,64
|
|
20230918,144300,2389405810,3920,3925,3925,3920,432
|
|
20230918,144200,2387710940,3925,3925,3925,3925,18
|
|
20230918,144100,2387640290,3925,3925,3925,3925,503
|
|
20230918,144000,2385666015,3925,3925,3925,3920,2203
|
|
20230918,143900,2377030000,3925,3925,3925,3925,100
|
|
20230918,143800,2376637500,3925,3930,3930,3925,210
|
|
20230918,143700,2375813240,3935,3930,3935,3930,11
|
|
20230918,143600,2375770005,3930,3930,3930,3930,507
|
|
20230918,143500,2373777495,3930,3930,3930,3930,641
|
|
20230918,143400,2371258365,3930,3915,3930,3915,959
|
|
20230918,143300,2367502565,3915,3925,3925,3915,721
|
|
20230918,143200,2364673800,3930,3935,3935,3920,4425
|
|
20230918,143100,2347313180,3935,3935,3935,3935,1
|
|
20230918,143000,2347309245,3935,3920,3935,3920,3057
|
|
20230918,142900,2335299550,3920,3920,3920,3915,8384
|
|
20230918,142800,2302475995,3920,3920,3920,3915,1130
|
|
20230918,142700,2298046890,3915,3920,3920,3915,1502
|
|
20230918,142600,2292159055,3920,3920,3920,3920,494
|
|
20230918,142500,2290222575,3920,3925,3925,3915,2160
|
|
20230918,142400,2281757175,3930,3930,3930,3920,656
|
|
20230918,142300,2279184815,3930,3930,3930,3930,287
|
|
20230918,142200,2278056905,3925,3935,3935,3925,589
|
|
20230918,142100,2275741525,3935,3920,3935,3920,2054
|
|
20230918,142000,2267674680,3920,3920,3920,3920,74
|
|
20230918,141900,2267384600,3925,3925,3925,3925,400
|
|
20230918,141800,2265814600,3925,3915,3925,3915,1302
|
|
20230918,141700,2260707260,3915,3910,3915,3910,236
|
|
20230918,141600,2259783350,3915,3910,3915,3910,937
|
|
20230918,141500,2256119655,3915,3915,3915,3915,59
|
|
20230918,141400,2255888670,3915,3915,3915,3915,1966
|
|
20230918,141300,2248191780,3915,3920,3920,3915,8054
|
|
20230918,141200,2216620545,3920,3920,3920,3920,1048
|
|
20230918,141100,2212512385,3915,3925,3925,3915,16
|
|
20230918,141000,2212449735,3925,3920,3925,3920,1822
|
|
20230918,140900,2205307485,3925,3925,3925,3925,12
|
|
20230918,140800,2205260385,3925,3920,3925,3920,169
|
|
20230918,140700,2204597325,3925,3925,3925,3925,120
|
|
20230918,140600,2204126325,3925,3925,3925,3925,60
|
|
20230918,140500,2203890825,3925,3915,3925,3915,2548
|
|
20230918,140400,2193911175,3915,3920,3920,3915,501
|
|
20230918,140300,2191948255,3920,3925,3925,3920,1687
|
|
20230918,140200,2185334965,3920,3920,3920,3920,731
|
|
20230918,140100,2182469445,3920,3920,3920,3920,318
|
|
20230918,140000,2181222885,3915,3915,3915,3915,0
|
|
20230918,135900,2181222885,3915,3920,3920,3915,12
|
|
20230918,135800,2181175880,3920,3920,3920,3920,0
|
|
20230918,135700,2181175880,3920,3920,3920,3920,2
|
|
20230918,135600,2181168040,3915,3920,3920,3915,10
|
|
20230918,135500,2181128885,3920,3915,3920,3915,878
|
|
20230918,135400,2177691425,3915,3915,3915,3915,510
|
|
20230918,135300,2175694775,3920,3920,3920,3920,5
|
|
20230918,135200,2175675175,3915,3915,3915,3915,540
|
|
20230918,135100,2173561075,3920,3920,3920,3920,199
|
|
20230918,135000,2172780995,3920,3920,3920,3920,111
|
|
20230918,134900,2172345875,3920,3920,3920,3920,22
|
|
20230918,134800,2172259635,3920,3920,3920,3915,26
|
|
20230918,134700,2172157720,3920,3920,3920,3920,23
|
|
20230918,134600,2172067560,3915,3915,3915,3915,608
|
|
20230918,134500,2169687240,3915,3915,3915,3915,451
|
|
20230918,134400,2167921575,3920,3915,3920,3915,751
|
|
20230918,134300,2164981405,3925,3925,3925,3925,12
|
|
20230918,134200,2164934305,3925,3925,3925,3915,1544
|
|
20230918,134100,2158885775,3920,3920,3920,3920,190
|
|
20230918,134000,2158140975,3920,3920,3920,3920,1358
|
|
20230918,133900,2152817615,3920,3920,3920,3920,3
|
|
20230918,133800,2152805855,3925,3925,3925,3925,422
|
|
20230918,133700,2151149505,3930,3930,3930,3930,1
|
|
20230918,133600,2151145575,3920,3920,3920,3920,0
|
|
20230918,133500,2151145575,3920,3920,3920,3920,268
|
|
20230918,133400,2150095015,3920,3925,3925,3920,354
|
|
20230918,133300,2148706815,3925,3925,3925,3925,18
|
|
20230918,133200,2148636165,3925,3925,3925,3925,50
|
|
20230918,133100,2148439915,3925,3925,3925,3925,11
|
|
20230918,133000,2148396740,3925,3925,3925,3925,55
|
|
20230918,132900,2148180865,3920,3930,3930,3920,142
|
|
20230918,132800,2147622905,3920,3920,3920,3920,37
|
|
20230918,132700,2147477865,3920,3920,3920,3920,6
|
|
20230918,132600,2147454345,3920,3920,3920,3920,397
|
|
20230918,132500,2145898105,3915,3915,3915,3915,446
|
|
20230918,132400,2144152015,3915,3915,3915,3915,626
|
|
20230918,132300,2141701225,3915,3920,3920,3915,276
|
|
20230918,132200,2140620305,3930,3925,3930,3920,52
|
|
20230918,132100,2140415960,3930,3925,3930,3925,6
|
|
20230918,132000,2140392385,3930,3925,3930,3925,135
|
|
20230918,131900,2139862500,3925,3925,3925,3925,0
|
|
20230918,131800,2139862500,3925,3930,3930,3920,271
|
|
20230918,131700,2138799825,3930,3930,3930,3930,95
|
|
20230918,131600,2138426475,3915,3915,3915,3915,176
|
|
20230918,131500,2137737435,3910,3915,3915,3910,819
|
|
20230918,131400,2134535050,3915,3910,3915,3910,55
|
|
20230918,131300,2134319975,3910,3910,3910,3905,2409
|
|
20230918,131200,2124912065,3910,3915,3915,3910,1450
|
|
20230918,131100,2119242545,3915,3910,3915,3905,4208
|
|
20230918,131000,2102797090,3910,3910,3910,3910,368
|
|
20230918,130900,2101358210,3910,3915,3915,3910,1767
|
|
20230918,130800,2094449090,3915,3920,3925,3915,258
|
|
20230918,130700,2093438405,3910,3910,3910,3910,50
|
|
20230918,130600,2093242905,3910,3910,3920,3910,1773
|
|
20230918,130500,2086305425,3920,3905,3920,3905,635
|
|
20230918,130400,2083824925,3905,3915,3915,3905,26323
|
|
20230918,130300,1980899645,3915,3920,3920,3915,431
|
|
20230918,130200,1979212080,3920,3920,3920,3915,681
|
|
20230918,130100,1976545610,3920,3920,3920,3915,115
|
|
20230918,130000,1976095310,3920,3910,3920,3910,943
|
|
20230918,125900,1972403425,3915,3915,3915,3910,754
|
|
20230918,125800,1969453940,3915,3915,3915,3915,1207
|
|
20230918,125700,1964728535,3915,3920,3920,3915,330
|
|
20230918,125600,1963436470,3915,3910,3915,3910,2196
|
|
20230918,125500,1954839335,3915,3915,3915,3910,2415
|
|
20230918,125400,1945387110,3935,3920,3935,3915,19043
|
|
20230918,125300,1870781545,3920,3925,3925,3920,1224
|
|
20230918,125200,1865977760,3925,3925,3930,3920,266
|
|
20230918,125100,1864933710,3925,3925,3925,3925,4375
|
|
20230918,125000,1847761835,3935,3935,3935,3935,24
|
|
20230918,124900,1847667395,3935,3935,3935,3935,0
|
|
20230918,124800,1847667395,3935,3935,3935,3935,101
|
|
20230918,124700,1847269960,3925,3930,3940,3925,1604
|
|
20230918,124600,1840967375,3940,3940,3940,3940,2002
|
|
20230918,124500,1833079495,3930,3940,3940,3930,348
|
|
20230918,124400,1831711565,3940,3935,3940,3935,26
|
|
20230918,124300,1831609250,3935,3945,3945,3935,436
|
|
20230918,124200,1829893390,3945,3945,3945,3945,30
|
|
20230918,124100,1829775040,3930,3930,3930,3930,506
|
|
20230918,124000,1827786460,3940,3940,3940,3930,497
|
|
20230918,123900,1825828290,3935,3945,3945,3935,329
|
|
20230918,123800,1824533645,3945,3935,3945,3935,199
|
|
20230918,123700,1823749020,3935,3935,3935,3930,4420
|
|
20230918,123600,1806361550,3925,3925,3935,3925,801
|
|
20230918,123500,1803217165,3930,3930,3930,3930,0
|
|
20230918,123400,1803217165,3930,3930,3930,3930,10
|
|
20230918,123300,1803177865,3925,3925,3930,3925,2829
|
|
20230918,123200,1792073795,3930,3930,3930,3930,66
|
|
20230918,123100,1791814415,3930,3930,3930,3930,1227
|
|
20230918,123000,1786992305,3925,3930,3930,3925,1605
|
|
20230918,122900,1780687155,3930,3930,3930,3930,356
|
|
20230918,122800,1779288075,3930,3925,3930,3925,116
|
|
20230918,122700,1778832260,3930,3925,3930,3925,87
|
|
20230918,122600,1778490685,3925,3935,3935,3925,979
|
|
20230918,122500,1774647295,3935,3930,3935,3930,492
|
|
20230918,122400,1772713610,3935,3925,3935,3925,101
|
|
20230918,122300,1772317175,3925,3930,3930,3925,1799
|
|
20230918,122200,1765253345,3930,3925,3930,3920,3698
|
|
20230918,122100,1750725120,3930,3930,3930,3925,4248
|
|
20230918,122000,1734048400,3935,3935,3935,3935,0
|
|
20230918,121900,1734048400,3935,3935,3935,3925,7908
|
|
20230918,121800,1702970710,3930,3930,3930,3930,15
|
|
20230918,121700,1702911760,3935,3930,3935,3930,192
|
|
20230918,121600,1702156290,3935,3930,3935,3930,148
|
|
20230918,121500,1701573915,3930,3940,3940,3930,756
|
|
20230918,121400,1698598720,3940,3930,3940,3930,1207
|
|
20230918,121300,1693849795,3935,3935,3935,3930,118
|
|
20230918,121200,1693386000,3930,3940,3940,3930,1830
|
|
20230918,121100,1686185700,3940,3940,3940,3935,235
|
|
20230918,121000,1685260550,3940,3940,3940,3940,102
|
|
20230918,120900,1684858670,3940,3940,3940,3940,1011
|
|
20230918,120800,1680875330,3940,3940,3940,3935,140
|
|
20230918,120700,1680323735,3940,3940,3940,3940,1154
|
|
20230918,120600,1675776975,3940,3940,3940,3935,521
|
|
20230918,120500,1673726735,3940,3940,3940,3940,238
|
|
20230918,120400,1672789015,3940,3940,3940,3940,10
|
|
20230918,120300,1672749615,3940,3935,3940,3935,2
|
|
20230918,120200,1672741740,3940,3935,3940,3935,761
|
|
20230918,120100,1669745725,3930,3935,3935,3930,215
|
|
20230918,120000,1668900435,3930,3930,3935,3930,551
|
|
20230918,115900,1666734300,3935,3935,3935,3935,265
|
|
20230918,115800,1665691525,3935,3940,3940,3935,451
|
|
20230918,115700,1663916835,3935,3935,3940,3935,452
|
|
20230918,115600,1662138210,3940,3935,3940,3935,123
|
|
20230918,115500,1661653700,3935,3935,3935,3935,874
|
|
20230918,115400,1658214510,3935,3930,3935,3930,343
|
|
20230918,115300,1656866305,3935,3935,3935,3935,291
|
|
20230918,115200,1655721220,3930,3935,3935,3930,1254
|
|
20230918,115100,1650790385,3935,3935,3935,3930,119
|
|
20230918,115000,1650322175,3930,3935,3935,3930,3531
|
|
20230918,114900,1636445190,3930,3935,3935,3930,549
|
|
20230918,114800,1634285745,3935,3935,3935,3930,161
|
|
20230918,114700,1633652810,3935,3940,3940,3935,2944
|
|
20230918,114600,1622067920,3945,3940,3945,3935,1610
|
|
20230918,114500,1615726780,3945,3945,3945,3945,116
|
|
20230918,114400,1615269160,3945,3945,3945,3945,213
|
|
20230918,114300,1614428875,3945,3935,3945,3930,520
|
|
20230918,114200,1612382670,3935,3935,3935,3935,7
|
|
20230918,114100,1612355125,3935,3930,3935,3930,420
|
|
20230918,114000,1610703385,3930,3935,3935,3930,887
|
|
20230918,113900,1607215105,3935,3935,3935,3935,32
|
|
20230918,113800,1607089185,3945,3940,3945,3940,11
|
|
20230918,113700,1607045840,3940,3940,3945,3940,199
|
|
20230918,113600,1606261775,3940,3940,3940,3940,1053
|
|
20230918,113500,1602112955,3940,3940,3940,3940,100
|
|
20230918,113400,1601718955,3940,3940,3940,3940,6
|
|
20230918,113300,1601695315,3940,3940,3940,3930,1002
|
|
20230918,113200,1597757435,3940,3930,3940,3925,1016
|
|
20230918,113100,1593754530,3930,3930,3930,3925,970
|
|
20230918,113000,1589943430,3930,3940,3945,3930,3835
|
|
20230918,112900,1574860950,3940,3945,3945,3940,57
|
|
20230918,112800,1574636360,3935,3950,3950,3935,6
|
|
20230918,112700,1574612700,3945,3945,3945,3935,1396
|
|
20230918,112600,1569115430,3945,3945,3945,3945,1
|
|
20230918,112500,1569111485,3935,3935,3935,3935,31
|
|
20230918,112400,1568989500,3945,3945,3945,3945,613
|
|
20230918,112300,1566571215,3945,3935,3945,3935,428
|
|
20230918,112200,1564884650,3935,3950,3950,3935,391
|
|
20230918,112100,1563345940,3950,3935,3950,3935,210
|
|
20230918,112000,1562519560,3935,3945,3950,3935,459
|
|
20230918,111900,1560711180,3945,3945,3945,3945,10
|
|
20230918,111800,1560671730,3945,3935,3945,3930,524
|
|
20230918,111700,1558611910,3935,3935,3935,3935,3
|
|
20230918,111600,1558600105,3935,3935,3935,3935,112
|
|
20230918,111500,1558159385,3935,3935,3935,3935,44
|
|
20230918,111400,1557986245,3935,3935,3935,3935,32
|
|
20230918,111300,1557860325,3930,3935,3935,3930,502
|
|
20230918,111200,1555884965,3935,3935,3935,3935,0
|
|
20230918,111100,1555884965,3935,3935,3935,3930,422
|
|
20230918,111000,1554226490,3930,3930,3935,3930,88
|
|
20230918,110900,1553880640,3930,3930,3935,3925,302
|
|
20230918,110800,1552693985,3935,3935,3935,3930,1189
|
|
20230918,110700,1548019830,3935,3935,3935,3935,112
|
|
20230918,110600,1547579110,3935,3935,3935,3930,41
|
|
20230918,110500,1547417950,3935,3935,3935,3935,10
|
|
20230918,110400,1547378600,3935,3935,3935,3935,0
|
|
20230918,110300,1547378600,3935,3925,3935,3925,422
|
|
20230918,110200,1545722090,3925,3920,3925,3920,1241
|
|
20230918,110100,1540856810,3920,3920,3920,3920,1523
|
|
20230918,110000,1534886650,3920,3920,3920,3920,418
|
|
20230918,105900,1533248090,3920,3920,3920,3920,69
|
|
20230918,105800,1532977610,3915,3920,3920,3915,1825
|
|
20230918,105700,1525831220,3920,3920,3920,3915,3341
|
|
20230918,105600,1512750615,3915,3915,3920,3915,5840
|
|
20230918,105500,1489887010,3915,3920,3920,3910,10168
|
|
20230918,105400,1450070235,3925,3925,3925,3920,1068
|
|
20230918,105300,1445883555,3920,3935,3935,3920,1896
|
|
20230918,105200,1438444120,3930,3930,3935,3930,721
|
|
20230918,105100,1435610585,3930,3935,3935,3930,203
|
|
20230918,105000,1434811795,3935,3935,3940,3935,908
|
|
20230918,104900,1431236810,3935,3935,3935,3935,256
|
|
20230918,104800,1430229450,3935,3935,3935,3930,601
|
|
20230918,104700,1427866195,3935,3935,3935,3935,375
|
|
20230918,104600,1426390570,3935,3935,3935,3930,604
|
|
20230918,104500,1424016795,3935,3930,3935,3930,146
|
|
20230918,104400,1423442585,3935,3935,3935,3935,3466
|
|
20230918,104300,1409803875,3940,3940,3940,3930,9
|
|
20230918,104200,1409768485,3930,3935,3940,3930,1550
|
|
20230918,104100,1403662515,3930,3925,3930,3925,325
|
|
20230918,104000,1402386745,3925,3925,3930,3925,494
|
|
20230918,103900,1400447790,3930,3920,3940,3915,927
|
|
20230918,103800,1396811760,3920,3925,3925,3915,4665
|
|
20230918,103700,1378536460,3920,3925,3925,3920,300
|
|
20230918,103600,1377360445,3940,3940,3940,3920,617
|
|
20230918,103500,1374940685,3940,3920,3940,3920,928
|
|
20230918,103400,1371302905,3920,3925,3925,3915,5220
|
|
20230918,103300,1350851350,3925,3935,3940,3925,10315
|
|
20230918,103200,1310332500,3945,3940,3945,3935,5818
|
|
20230918,103100,1287436780,3940,3945,3945,3940,112
|
|
20230918,103000,1286994990,3945,3940,3945,3940,1048
|
|
20230918,102900,1282865855,3945,3940,3945,3940,779
|
|
20230918,102800,1279796575,3945,3950,3950,3940,1041
|
|
20230918,102700,1275694365,3960,3950,3960,3940,2014
|
|
20230918,102600,1267751550,3950,3960,3960,3950,3403
|
|
20230918,102500,1254302030,3960,3950,3965,3950,975
|
|
20230918,102400,1250448490,3950,3950,3950,3940,112
|
|
20230918,102300,1250006170,3950,3950,3950,3950,89
|
|
20230918,102200,1249654620,3950,3950,3950,3950,0
|
|
20230918,102100,1249654620,3950,3940,3950,3940,237
|
|
20230918,102000,1248720830,3950,3950,3950,3950,196
|
|
20230918,101900,1247946630,3940,3950,3950,3940,5
|
|
20230918,101800,1247926900,3940,3940,3940,3935,1565
|
|
20230918,101700,1241760900,3940,3940,3940,3940,155
|
|
20230918,101600,1241150200,3950,3940,3950,3935,1927
|
|
20230918,101500,1233565955,3945,3950,3950,3945,464
|
|
20230918,101400,1231735390,3950,3950,3950,3950,202
|
|
20230918,101300,1230937490,3950,3940,3950,3940,164
|
|
20230918,101200,1230291130,3950,3940,3950,3940,1396
|
|
20230918,101100,1224790870,3940,3940,3940,3935,1835
|
|
20230918,101000,1217565970,3950,3940,3965,3940,1141
|
|
20230918,100900,1213050875,3950,3940,3950,3935,3079
|
|
20230918,100800,1200924495,3950,3960,3960,3940,1541
|
|
20230918,100700,1194837445,3960,3955,3960,3950,5111
|
|
20230918,100600,1174625085,3955,3945,3955,3945,1069
|
|
20230918,100500,1170397230,3945,3960,3960,3945,2272
|
|
20230918,100400,1161421850,3960,3955,3960,3955,128
|
|
20230918,100300,1160915290,3950,3950,3950,3945,1420
|
|
20230918,100200,1155311290,3940,3950,3950,3940,1613
|
|
20230918,100100,1148947150,3950,3940,3950,3940,298
|
|
20230918,100000,1147772850,3940,3940,3940,3935,567
|
|
20230918,095900,1145540205,3940,3940,3940,3935,2265
|
|
20230918,095800,1136625050,3950,3940,3950,3930,2994
|
|
20230918,095700,1124851825,3950,3940,3950,3940,1706
|
|
20230918,095600,1118128875,3940,3940,3940,3940,533
|
|
20230918,095500,1116028855,3940,3935,3940,3935,42
|
|
20230918,095400,1115863540,3935,3935,3940,3935,831
|
|
20230918,095300,1112593530,3935,3940,3940,3935,849
|
|
20230918,095200,1109248975,3940,3930,3940,3930,4120
|
|
20230918,095100,1093051015,3930,3925,3940,3925,590
|
|
20230918,095000,1090732260,3930,3925,3940,3925,1279
|
|
20230918,094900,1085702150,3930,3950,3950,3930,4218
|
|
20230918,094800,1069117210,3945,3945,3955,3945,1359
|
|
20230918,094700,1063752915,3945,3950,3950,3935,1462
|
|
20230918,094600,1057988335,3950,3935,3950,3935,233
|
|
20230918,094500,1057070505,3950,3915,3950,3915,2100
|
|
20230918,094400,1048820125,3915,3920,3935,3915,4729
|
|
20230918,094300,1030291090,3930,3915,3930,3915,3255
|
|
20230918,094200,1017530535,3910,3940,3940,3910,15727
|
|
20230918,094100,955752775,3940,3950,3965,3940,4764
|
|
20230918,094000,936959490,3965,3940,3965,3940,1414
|
|
20230918,093900,931382780,3965,3945,3965,3940,4343
|
|
20230918,093800,914267970,3965,3975,3975,3940,10532
|
|
20230918,093700,872648625,3975,3980,3980,3975,190
|
|
20230918,093600,871892875,3980,3965,3980,3965,3959
|
|
20230918,093500,856151760,3960,3950,3965,3950,158
|
|
20230918,093400,855525825,3950,3965,3975,3950,7943
|
|
20230918,093300,824119600,3960,3975,3975,3960,2231
|
|
20230918,093200,815270645,3975,3970,3975,3955,1462
|
|
20230918,093100,809479435,3970,3980,3980,3970,3661
|
|
20230918,093000,794910755,3970,3935,3970,3935,4247
|
|
20230918,092900,778135245,3940,3940,3960,3935,4387
|
|
20230918,092800,760846755,3945,3975,3975,3935,20133
|
|
20230918,092700,681352250,3975,3955,3975,3955,625
|
|
20230918,092600,678878100,3960,3990,3990,3955,29463
|
|
20230918,092500,561857220,3985,3990,3990,3985,2544
|
|
20230918,092400,551718055,3990,3985,3990,3980,4429
|
|
20230918,092300,534077155,3985,3985,3985,3985,826
|
|
20230918,092200,530785545,3980,3985,3990,3980,10179
|
|
20230918,092100,490270610,3980,3985,3985,3980,2029
|
|
20230918,092000,482192110,3980,4000,4000,3975,9981
|
|
20230918,091900,442396630,4000,4030,4030,4000,18269
|
|
20230918,091800,369267160,4015,4015,4015,4005,7716
|
|
20230918,091700,338322855,4015,4015,4015,4010,3718
|
|
20230918,091600,323404445,4015,4025,4030,4015,12571
|
|
20230918,091500,272874135,4030,4030,4030,4025,888
|
|
20230918,091400,269295580,4030,4030,4035,4025,2677
|
|
20230918,091300,258508210,4030,4050,4060,4030,5653
|
|
20230918,091200,235660625,4045,4060,4060,4045,3961
|
|
20230918,091100,219620075,4060,4070,4070,4050,6271
|
|
20230918,091000,194165970,4070,4085,4085,4070,3692
|
|
20230918,090900,179105190,4085,4085,4090,4085,2581
|
|
20230918,090800,168549160,4085,4065,4090,4065,4395
|
|
20230918,090700,150617345,4065,4050,4065,4050,500
|
|
20230918,090600,148590215,4050,4045,4050,4045,1483
|
|
20230918,090500,142589275,4045,4050,4055,4045,1248
|
|
20230918,090400,137536865,4050,4070,4070,4045,860
|
|
20230918,090300,134052970,4075,4065,4075,4050,3266
|
|
20230918,090200,120780150,4045,4015,4050,4015,5386
|
|
20230918,090100,99034110,4015,4040,4040,4015,12639
|
|
20230918,090000,48206510,4040,4020,4050,4020,11961
|