604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190100,53472317985,3950,3950,3950,3950,60127
|
|
20230920,190000,53472317985,3950,3950,3950,3950,0
|
|
20230920,185900,53472317985,3950,3950,3950,3950,0
|
|
20230920,185800,53472317985,3950,3950,3950,3950,0
|
|
20230920,185700,53472317985,3950,3950,3950,3950,0
|
|
20230920,185600,53472317985,3950,3950,3950,3950,0
|
|
20230920,185500,53472317985,3950,3950,3950,3950,0
|
|
20230920,185400,53472317985,3950,3950,3950,3950,0
|
|
20230920,185300,53472317985,3950,3950,3950,3950,0
|
|
20230920,185200,53472317985,3950,3950,3950,3950,0
|
|
20230920,185100,53472317985,3950,3950,3950,3950,0
|
|
20230920,185000,53472317985,3950,3950,3950,3950,0
|
|
20230920,184900,53472317985,3950,3950,3950,3950,0
|
|
20230920,184800,53472317985,3950,3950,3950,3950,0
|
|
20230920,184700,53472317985,3950,3950,3950,3950,0
|
|
20230920,184600,53472317985,3950,3950,3950,3950,0
|
|
20230920,184500,53472317985,3950,3950,3950,3950,0
|
|
20230920,184400,53472317985,3950,3950,3950,3950,0
|
|
20230920,184300,53472317985,3950,3950,3950,3950,0
|
|
20230920,184200,53472317985,3950,3950,3950,3950,0
|
|
20230920,184100,53472317985,3950,3950,3950,3950,0
|
|
20230920,184000,53472317985,3950,3950,3950,3950,0
|
|
20230920,183900,53472317985,3950,3950,3950,3950,0
|
|
20230920,183800,53472317985,3950,3950,3950,3950,0
|
|
20230920,183700,53472317985,3950,3950,3950,3950,0
|
|
20230920,183600,53472317985,3950,3950,3950,3950,0
|
|
20230920,183500,53472317985,3950,3950,3950,3950,0
|
|
20230920,183400,53472317985,3950,3950,3950,3950,0
|
|
20230920,183300,53472317985,3950,3950,3950,3950,0
|
|
20230920,183200,53472317985,3950,3950,3950,3950,0
|
|
20230920,183100,53472317985,3950,3950,3950,3950,60127
|
|
20230920,183000,53472317985,3950,3950,3950,3950,0
|
|
20230920,182900,53472317985,3950,3950,3950,3950,0
|
|
20230920,182800,53472317985,3950,3950,3950,3950,0
|
|
20230920,182700,53472317985,3950,3950,3950,3950,0
|
|
20230920,182600,53472317985,3950,3950,3950,3950,0
|
|
20230920,182500,53472317985,3950,3950,3950,3950,0
|
|
20230920,182400,53472317985,3950,3950,3950,3950,0
|
|
20230920,182300,53472317985,3950,3950,3950,3950,0
|
|
20230920,182200,53472317985,3950,3950,3950,3950,0
|
|
20230920,182100,53472317985,3950,3950,3950,3950,0
|
|
20230920,182000,53472317985,3950,3950,3950,3950,0
|
|
20230920,181900,53472317985,3950,3950,3950,3950,0
|
|
20230920,181800,53472317985,3950,3950,3950,3950,0
|
|
20230920,181700,53472317985,3950,3950,3950,3950,0
|
|
20230920,181600,53472317985,3950,3950,3950,3950,0
|
|
20230920,181500,53472317985,3950,3950,3950,3950,0
|
|
20230920,181400,53472317985,3950,3950,3950,3950,0
|
|
20230920,181300,53472317985,3950,3950,3950,3950,0
|
|
20230920,181200,53472317985,3950,3950,3950,3950,0
|
|
20230920,181100,53472317985,3950,3950,3950,3950,0
|
|
20230920,181000,53472317985,3950,3950,3950,3950,0
|
|
20230920,180900,53472317985,3950,3950,3950,3950,0
|
|
20230920,180800,53472317985,3950,3950,3950,3950,0
|
|
20230920,180700,53472317985,3950,3950,3950,3950,0
|
|
20230920,180600,53472317985,3950,3950,3950,3950,0
|
|
20230920,180500,53472317985,3950,3950,3950,3950,0
|
|
20230920,180400,53472317985,3950,3950,3950,3950,0
|
|
20230920,180300,53472317985,3950,3950,3950,3950,0
|
|
20230920,180200,53472317985,3950,3950,3950,3950,0
|
|
20230920,180100,53472317985,3950,3950,3950,3950,60127
|
|
20230920,180000,53472317985,3950,3950,3950,3950,0
|
|
20230920,175900,53472317985,3950,3950,3950,3950,0
|
|
20230920,175800,53472317985,3950,3950,3950,3950,0
|
|
20230920,175700,53472317985,3950,3950,3950,3950,0
|
|
20230920,175600,53472317985,3950,3950,3950,3950,0
|
|
20230920,175500,53472317985,3950,3950,3950,3950,0
|
|
20230920,175400,53472317985,3950,3950,3950,3950,0
|
|
20230920,175300,53472317985,3950,3950,3950,3950,0
|
|
20230920,175200,53472317985,3950,3950,3950,3950,0
|
|
20230920,175100,53472317985,3950,3950,3950,3950,0
|
|
20230920,175000,53472317985,3950,3950,3950,3950,0
|
|
20230920,174900,53472317985,3950,3950,3950,3950,0
|
|
20230920,174800,53472317985,3950,3950,3950,3950,0
|
|
20230920,174700,53472317985,3950,3950,3950,3950,0
|
|
20230920,174600,53472317985,3950,3950,3950,3950,0
|
|
20230920,174500,53472317985,3950,3950,3950,3950,0
|
|
20230920,174400,53472317985,3950,3950,3950,3950,0
|
|
20230920,174300,53472317985,3950,3950,3950,3950,0
|
|
20230920,174200,53472317985,3950,3950,3950,3950,0
|
|
20230920,174100,53472317985,3950,3950,3950,3950,0
|
|
20230920,174000,53472317985,3950,3950,3950,3950,0
|
|
20230920,173900,53472317985,3950,3950,3950,3950,0
|
|
20230920,173800,53472317985,3950,3950,3950,3950,0
|
|
20230920,173700,53472317985,3950,3950,3950,3950,0
|
|
20230920,173600,53472317985,3950,3950,3950,3950,0
|
|
20230920,173500,53472317985,3950,3950,3950,3950,0
|
|
20230920,173400,53472317985,3950,3950,3950,3950,0
|
|
20230920,173300,53472317985,3950,3950,3950,3950,0
|
|
20230920,173200,53472317985,3950,3950,3950,3950,0
|
|
20230920,173100,53472317985,3950,3950,3950,3950,60127
|
|
20230920,173000,53472317985,3950,3950,3950,3950,0
|
|
20230920,172900,53472317985,3950,3950,3950,3950,0
|
|
20230920,172800,53472317985,3950,3950,3950,3950,0
|
|
20230920,172700,53472317985,3950,3950,3950,3950,0
|
|
20230920,172600,53472317985,3950,3950,3950,3950,0
|
|
20230920,172500,53472317985,3950,3950,3950,3950,0
|
|
20230920,172400,53472317985,3950,3950,3950,3950,0
|
|
20230920,172300,53472317985,3950,3950,3950,3950,0
|
|
20230920,172200,53472317985,3950,3950,3950,3950,0
|
|
20230920,172100,53472317985,3950,3950,3950,3950,0
|
|
20230920,172000,53472317985,3950,3950,3950,3950,0
|
|
20230920,171900,53472317985,3950,3950,3950,3950,0
|
|
20230920,171800,53472317985,3950,3950,3950,3950,0
|
|
20230920,171700,53472317985,3950,3950,3950,3950,0
|
|
20230920,171600,53472317985,3950,3950,3950,3950,0
|
|
20230920,171500,53472317985,3950,3950,3950,3950,0
|
|
20230920,171400,53472317985,3950,3950,3950,3950,0
|
|
20230920,171300,53472317985,3950,3950,3950,3950,0
|
|
20230920,171200,53472317985,3950,3950,3950,3950,0
|
|
20230920,171100,53472317985,3950,3950,3950,3950,0
|
|
20230920,171000,53472317985,3950,3950,3950,3950,0
|
|
20230920,170900,53472317985,3950,3950,3950,3950,0
|
|
20230920,170800,53472317985,3950,3950,3950,3950,0
|
|
20230920,170700,53472317985,3950,3950,3950,3950,0
|
|
20230920,170600,53472317985,3950,3950,3950,3950,0
|
|
20230920,170500,53472317985,3950,3950,3950,3950,0
|
|
20230920,170400,53472317985,3950,3950,3950,3950,0
|
|
20230920,170300,53472317985,3950,3950,3950,3950,0
|
|
20230920,170200,53472317985,3950,3950,3950,3950,0
|
|
20230920,170100,53472317985,3950,3950,3950,3950,60127
|
|
20230920,170000,53472317985,3950,3950,3950,3950,0
|
|
20230920,165900,53472317985,3950,3950,3950,3950,0
|
|
20230920,165800,53472317985,3950,3950,3950,3950,0
|
|
20230920,165700,53472317985,3950,3950,3950,3950,0
|
|
20230920,165600,53472317985,3950,3950,3950,3950,0
|
|
20230920,165500,53472317985,3950,3950,3950,3950,0
|
|
20230920,165400,53472317985,3950,3950,3950,3950,0
|
|
20230920,165300,53472317985,3950,3950,3950,3950,0
|
|
20230920,165200,53472317985,3950,3950,3950,3950,0
|
|
20230920,165100,53472317985,3950,3950,3950,3950,0
|
|
20230920,165000,53472317985,3950,3950,3950,3950,0
|
|
20230920,164900,53472317985,3950,3950,3950,3950,0
|
|
20230920,164800,53472317985,3950,3950,3950,3950,0
|
|
20230920,164700,53472317985,3950,3950,3950,3950,0
|
|
20230920,164600,53472317985,3950,3950,3950,3950,0
|
|
20230920,164500,53472317985,3950,3950,3950,3950,0
|
|
20230920,164400,53472317985,3950,3950,3950,3950,0
|
|
20230920,164300,53472317985,3950,3950,3950,3950,0
|
|
20230920,164200,53472317985,3950,3950,3950,3950,0
|
|
20230920,164100,53472317985,3950,3950,3950,3950,0
|
|
20230920,164000,53472317985,3950,3950,3950,3950,0
|
|
20230920,163900,53472317985,3950,3950,3950,3950,0
|
|
20230920,163800,53472317985,3950,3950,3950,3950,0
|
|
20230920,163700,53472317985,3950,3950,3950,3950,0
|
|
20230920,163600,53472317985,3950,3950,3950,3950,0
|
|
20230920,163500,53472317985,3950,3950,3950,3950,0
|
|
20230920,163400,53472317985,3950,3950,3950,3950,0
|
|
20230920,163300,53472317985,3950,3950,3950,3950,0
|
|
20230920,163200,53472317985,3950,3950,3950,3950,0
|
|
20230920,163100,53472317985,3950,3950,3950,3950,60127
|
|
20230920,163000,53472317985,3950,3950,3950,3950,0
|
|
20230920,162900,53472317985,3950,3950,3950,3950,0
|
|
20230920,162800,53472317985,3950,3950,3950,3950,0
|
|
20230920,162700,53472317985,3950,3950,3950,3950,0
|
|
20230920,162600,53472317985,3950,3950,3950,3950,0
|
|
20230920,162500,53472317985,3950,3950,3950,3950,0
|
|
20230920,162400,53472317985,3950,3950,3950,3950,0
|
|
20230920,162300,53472317985,3950,3950,3950,3950,0
|
|
20230920,162200,53472317985,3950,3950,3950,3950,0
|
|
20230920,162100,53472317985,3950,3950,3950,3950,0
|
|
20230920,162000,53472317985,3950,3950,3950,3950,0
|
|
20230920,161900,53472317985,3950,3950,3950,3950,0
|
|
20230920,161800,53472317985,3950,3950,3950,3950,0
|
|
20230920,161700,53472317985,3950,3950,3950,3950,0
|
|
20230920,161600,53472317985,3950,3950,3950,3950,0
|
|
20230920,161500,53472317985,3950,3950,3950,3950,0
|
|
20230920,161400,53472317985,3950,3950,3950,3950,0
|
|
20230920,161300,53472317985,3950,3950,3950,3950,0
|
|
20230920,161200,53472317985,3950,3950,3950,3950,0
|
|
20230920,161100,53472317985,3950,3950,3950,3950,0
|
|
20230920,161000,53472317985,3950,3950,3950,3950,0
|
|
20230920,160900,53472317985,3950,3950,3950,3950,0
|
|
20230920,160800,53472317985,3950,3950,3950,3950,0
|
|
20230920,160700,53472317985,3950,3950,3950,3950,0
|
|
20230920,160600,53472317985,3950,3950,3950,3950,0
|
|
20230920,160500,53472317985,3950,3950,3950,3950,0
|
|
20230920,160400,53472317985,3950,3950,3950,3950,0
|
|
20230920,160300,53472317985,3950,3950,3950,3950,0
|
|
20230920,160200,53472317985,3950,3950,3950,3950,0
|
|
20230920,160100,53472317985,3950,3950,3950,3950,60127
|
|
20230920,160000,53472317985,3950,3950,3950,3950,0
|
|
20230920,155900,53472317985,3950,3950,3950,3950,0
|
|
20230920,155800,53472317985,3950,3950,3950,3950,0
|
|
20230920,155700,53472317985,3950,3950,3950,3950,0
|
|
20230920,155600,53472317985,3950,3950,3950,3950,0
|
|
20230920,155500,53472317985,3950,3950,3950,3950,0
|
|
20230920,155400,53472317985,3950,3950,3950,3950,0
|
|
20230920,155300,53472317985,3950,3950,3950,3950,0
|
|
20230920,155200,53472317985,3950,3950,3950,3950,0
|
|
20230920,155100,53472317985,3950,3950,3950,3950,0
|
|
20230920,155000,53472317985,3950,3950,3950,3950,0
|
|
20230920,154900,53472317985,3950,3950,3950,3950,0
|
|
20230920,154800,53472317985,3950,3950,3950,3950,0
|
|
20230920,154700,53472317985,3950,3950,3950,3950,0
|
|
20230920,154600,53472317985,3950,3950,3950,3950,0
|
|
20230920,154500,53472317985,3950,3950,3950,3950,0
|
|
20230920,154400,53472317985,3950,3950,3950,3950,0
|
|
20230920,154300,53472317985,3950,3950,3950,3950,0
|
|
20230920,154200,53472317985,3950,3950,3950,3950,0
|
|
20230920,154100,53472317985,3950,3950,3950,3950,0
|
|
20230920,154000,53472317985,3950,3950,3950,3950,0
|
|
20230920,153900,53472317985,3950,3950,3950,3950,0
|
|
20230920,153800,53472317985,3950,3950,3950,3950,0
|
|
20230920,153700,53472317985,3950,3950,3950,3950,0
|
|
20230920,153600,53472317985,3950,3950,3950,3950,0
|
|
20230920,153500,53472317985,3950,3950,3950,3950,0
|
|
20230920,153400,53472317985,3950,3950,3950,3950,0
|
|
20230920,153300,53472317985,3950,3950,3950,3950,0
|
|
20230920,153200,53472317985,3950,3950,3950,3950,0
|
|
20230920,153100,53472317985,3950,3950,3950,3950,60127
|
|
20230920,153000,53472317985,3950,3950,3950,3950,60127
|
|
20230920,152900,53234816335,3920,3920,3920,3920,0
|
|
20230920,152800,53234816335,3920,3920,3920,3920,0
|
|
20230920,152700,53234816335,3920,3920,3920,3920,0
|
|
20230920,152600,53234816335,3920,3920,3920,3920,0
|
|
20230920,152500,53234816335,3920,3920,3920,3920,0
|
|
20230920,152400,53234816335,3920,3920,3920,3920,0
|
|
20230920,152300,53234816335,3920,3920,3920,3920,0
|
|
20230920,152200,53234816335,3920,3920,3920,3920,0
|
|
20230920,152100,53234816335,3920,3920,3920,3920,0
|
|
20230920,152000,53234816335,3920,3920,3920,3920,0
|
|
20230920,151900,53234816335,3920,3920,3930,3915,30228
|
|
20230920,151800,53116330920,3920,3940,3945,3920,24214
|
|
20230920,151700,53021177350,3940,3950,3950,3930,14822
|
|
20230920,151600,52962768415,3950,3940,3950,3935,14464
|
|
20230920,151500,52905736365,3940,3935,3940,3925,8714
|
|
20230920,151400,52871452170,3935,3915,3935,3915,6537
|
|
20230920,151300,52845820845,3915,3925,3930,3910,13243
|
|
20230920,151200,52793945905,3915,3910,3920,3910,18800
|
|
20230920,151100,52720380185,3910,3925,3925,3905,27543
|
|
20230920,151000,52612587895,3920,3925,3930,3920,6432
|
|
20230920,150900,52587348015,3920,3930,3930,3920,10587
|
|
20230920,150800,52545804645,3930,3930,3930,3925,3799
|
|
20230920,150700,52530883145,3930,3920,3935,3920,6791
|
|
20230920,150600,52504216115,3920,3935,3935,3915,13772
|
|
20230920,150500,52450175140,3935,3930,3940,3915,19690
|
|
20230920,150400,52372883305,3925,3945,3945,3925,25264
|
|
20230920,150300,52273603910,3945,3945,3950,3940,2972
|
|
20230920,150200,52261883085,3955,3950,3960,3940,8751
|
|
20230920,150100,52227332660,3950,3970,3970,3950,13799
|
|
20230920,150000,52172721995,3970,3980,3985,3965,8938
|
|
20230920,145900,52137206020,3980,3975,3985,3970,7671
|
|
20230920,145800,52106682620,3975,3970,3980,3965,4299
|
|
20230920,145700,52089613460,3975,3990,3995,3965,22922
|
|
20230920,145600,51998342785,3985,3985,4000,3965,25651
|
|
20230920,145500,51896285480,4000,3955,4015,3955,27337
|
|
20230920,145400,51787373150,3955,3950,3960,3940,8532
|
|
20230920,145300,51753677475,3945,3915,3960,3915,10772
|
|
20230920,145200,51711283530,3915,3920,3925,3910,20879
|
|
20230920,145100,51629473520,3925,3925,3935,3915,9162
|
|
20230920,145000,51593553750,3925,3920,3935,3915,7811
|
|
20230920,144900,51562915665,3915,3925,3930,3910,9308
|
|
20230920,144800,51526385000,3920,3915,3925,3910,12986
|
|
20230920,144700,51475537070,3900,3910,3945,3900,23851
|
|
20230920,144600,51382365825,3910,3945,3955,3905,31455
|
|
20230920,144500,51259156090,3950,3935,3955,3920,16990
|
|
20230920,144400,51192239285,3935,3955,3960,3935,11334
|
|
20230920,144300,51147519495,3950,3945,3955,3935,8863
|
|
20230920,144200,51112525955,3935,3930,3950,3915,11574
|
|
20230920,144100,51067005650,3915,3930,3935,3910,30435
|
|
20230920,144000,50947786125,3930,3965,3970,3930,26555
|
|
20230920,143900,50842923405,3965,3965,3975,3960,8293
|
|
20230920,143800,50810035465,3965,3945,3975,3945,24273
|
|
20230920,143700,50714019995,3950,3925,3950,3910,23544
|
|
20230920,143600,50621574035,3925,3930,3945,3900,69352
|
|
20230920,143500,50349961875,3945,3935,3965,3930,38735
|
|
20230920,143400,50197244115,3930,4010,4010,3915,92661
|
|
20230920,143300,49830124935,4015,4015,4015,4010,7708
|
|
20230920,143200,49799201095,4010,4010,4020,4010,6695
|
|
20230920,143100,49772320615,4005,4020,4030,4005,9234
|
|
20230920,143000,49735238775,4030,4030,4045,4000,37975
|
|
20230920,142900,49582748205,4025,4020,4030,4015,10518
|
|
20230920,142800,49540431200,4020,4015,4020,4010,13133
|
|
20230920,142700,49487737260,4015,4000,4030,4000,11606
|
|
20230920,142600,49441199415,4005,4035,4045,4005,34471
|
|
20230920,142500,49302703845,4045,4035,4055,4030,27807
|
|
20230920,142400,49190377345,4035,4025,4040,4015,19664
|
|
20230920,142300,49111162825,4020,4005,4065,4000,77515
|
|
20230920,142200,48800170260,4005,4060,4060,4000,82780
|
|
20230920,142100,48466991960,4060,4070,4085,4045,58639
|
|
20230920,142000,48228897745,4070,4095,4100,4070,22076
|
|
20230920,141900,48138668035,4095,4145,4145,4065,47138
|
|
20230920,141800,47945956915,4135,4120,4175,4120,55948
|
|
20230920,141700,47713837400,4115,4095,4120,4065,79593
|
|
20230920,141600,47388589860,4095,4090,4095,4090,12761
|
|
20230920,141500,47336397345,4100,4100,4100,4100,0
|
|
20230920,141400,47336397345,4100,4100,4120,4100,49680
|
|
20230920,141300,47132455695,4100,4180,4180,4100,92411
|
|
20230920,141200,46750601330,4180,4165,4190,4160,17571
|
|
20230920,141100,46677279205,4170,4185,4190,4160,38348
|
|
20230920,141000,46517379555,4190,4185,4200,4180,26135
|
|
20230920,140900,46407894360,4190,4190,4200,4185,14730
|
|
20230920,140800,46346183040,4190,4225,4225,4190,13990
|
|
20230920,140700,46287327830,4220,4205,4225,4195,8475
|
|
20230920,140600,46251613865,4195,4210,4215,4185,23564
|
|
20230920,140500,46152740405,4210,4245,4245,4210,16738
|
|
20230920,140400,46081967430,4245,4265,4265,4245,11366
|
|
20230920,140300,46033581130,4265,4255,4265,4250,11327
|
|
20230920,140200,45985390305,4260,4245,4270,4230,60331
|
|
20230920,140100,45728646035,4240,4220,4245,4220,17272
|
|
20230920,140000,45655544450,4220,4200,4220,4190,13687
|
|
20230920,135900,45597973755,4200,4200,4210,4185,13007
|
|
20230920,135800,45543434080,4200,4210,4225,4200,27850
|
|
20230920,135700,45426122680,4210,4170,4210,4155,38930
|
|
20230920,135600,45263797045,4170,4190,4190,4160,38624
|
|
20230920,135500,45102421965,4190,4210,4215,4180,43253
|
|
20230920,135400,44920967395,4205,4230,4235,4195,65700
|
|
20230920,135300,44644214930,4235,4250,4250,4230,18745
|
|
20230920,135200,44564739060,4250,4285,4285,4235,44338
|
|
20230920,135100,44375859565,4285,4270,4290,4260,18980
|
|
20230920,135000,44294695925,4275,4300,4300,4260,30337
|
|
20230920,134900,44164976695,4300,4295,4300,4290,6804
|
|
20230920,134800,44135756160,4295,4315,4320,4280,18642
|
|
20230920,134700,44055673555,4315,4345,4350,4285,36671
|
|
20230920,134600,43896789115,4345,4265,4345,4255,46093
|
|
20230920,134500,43699314085,4265,4295,4300,4265,37507
|
|
20230920,134400,43538824770,4300,4330,4335,4295,32393
|
|
20230920,134300,43399110520,4330,4330,4350,4320,21082
|
|
20230920,134200,43307806570,4335,4365,4365,4320,17371
|
|
20230920,134100,43232558305,4355,4315,4375,4315,43772
|
|
20230920,134000,43041709355,4335,4325,4335,4315,33414
|
|
20230920,133900,42897315000,4340,4375,4375,4320,47419
|
|
20230920,133800,42691337650,4370,4335,4385,4335,54749
|
|
20230920,133700,42452072565,4340,4410,4410,4335,91482
|
|
20230920,133600,42051954180,4405,4395,4440,4360,196895
|
|
20230920,133500,41185410270,4395,4305,4400,4300,144390
|
|
20230920,133400,40557613025,4300,4260,4320,4250,71873
|
|
20230920,133300,40249996200,4265,4205,4280,4200,73036
|
|
20230920,133200,39939881635,4205,4185,4210,4180,34239
|
|
20230920,133100,39796322605,4185,4190,4200,4180,23564
|
|
20230920,133000,39697583895,4185,4185,4230,4155,55608
|
|
20230920,132900,39464867985,4180,4235,4240,4180,37854
|
|
20230920,132800,39305286840,4240,4235,4245,4205,26596
|
|
20230920,132700,39192888430,4240,4190,4250,4185,79898
|
|
20230920,132600,38855562280,4190,4175,4195,4170,36130
|
|
20230920,132500,38704567420,4170,4190,4210,4165,92657
|
|
20230920,132400,38316596770,4190,4270,4270,4175,143140
|
|
20230920,132300,37713664235,4270,4315,4320,4250,146190
|
|
20230920,132200,37088602735,4310,4365,4370,4310,50694
|
|
20230920,132100,36868837695,4365,4350,4385,4335,29203
|
|
20230920,132000,36741579365,4350,4380,4385,4305,124127
|
|
20230920,131900,36202722380,4380,4405,4430,4380,49398
|
|
20230920,131800,35985332650,4410,4440,4440,4405,31551
|
|
20230920,131700,35845829470,4435,4465,4465,4420,32651
|
|
20230920,131600,35700667635,4460,4405,4480,4400,102391
|
|
20230920,131500,35244855940,4405,4405,4410,4395,38325
|
|
20230920,131400,35076214405,4405,4380,4425,4380,39683
|
|
20230920,131300,34901426950,4380,4410,4445,4380,49259
|
|
20230920,131200,34683988990,4410,4420,4420,4380,42269
|
|
20230920,131100,34498097810,4420,4390,4455,4390,54694
|
|
20230920,131000,34256018325,4390,4465,4465,4375,91892
|
|
20230920,130900,33849973385,4460,4475,4485,4455,80022
|
|
20230920,130800,33492248810,4475,4465,4500,4455,151585
|
|
20230920,130700,32813902675,4465,4360,4470,4345,169762
|
|
20230920,130600,32067533865,4365,4430,4445,4330,237040
|
|
20230920,130500,31029096685,4435,4495,4500,4430,169909
|
|
20230920,130400,30271705180,4495,4585,4605,4485,204289
|
|
20230920,130300,29341935395,4600,4595,4690,4590,244600
|
|
20230920,130200,28210321630,4600,4560,4645,4560,319561
|
|
20230920,130100,26738012970,4565,4550,4600,4545,273971
|
|
20230920,130000,25486412320,4545,4545,4545,4545,0
|
|
20230920,125900,25486412320,4545,4505,4545,4495,120776
|
|
20230920,125800,24939600720,4510,4450,4520,4440,194292
|
|
20230920,125700,24067035290,4455,4410,4485,4405,132752
|
|
20230920,125600,23475050200,4415,4450,4465,4380,161134
|
|
20230920,125500,22762289845,4445,4335,4510,4335,412354
|
|
20230920,125400,20924227975,4350,4330,4375,4315,65012
|
|
20230920,125300,20641899800,4320,4355,4365,4310,68674
|
|
20230920,125200,20343735080,4345,4380,4380,4310,83265
|
|
20230920,125100,19981821440,4360,4400,4415,4350,115343
|
|
20230920,125000,19477137250,4405,4430,4445,4380,184323
|
|
20230920,124900,18663905325,4440,4270,4455,4265,298329
|
|
20230920,124800,17355637450,4265,4280,4285,4230,59305
|
|
20230920,124700,17103328290,4285,4310,4315,4235,106028
|
|
20230920,124600,16649735060,4310,4350,4350,4295,82678
|
|
20230920,124500,16293022160,4350,4310,4380,4295,180298
|
|
20230920,124400,15509941330,4310,4295,4350,4275,132561
|
|
20230920,124300,14938174925,4315,4290,4350,4280,110859
|
|
20230920,124200,14460741395,4300,4390,4400,4270,264725
|
|
20230920,124100,13311399615,4390,4250,4400,4220,296017
|
|
20230920,124000,12032658480,4265,4245,4275,4210,180318
|
|
20230920,123900,11267053130,4250,4055,4250,4050,336452
|
|
20230920,123800,9863217280,4050,4010,4070,4010,41791
|
|
20230920,123700,9694239705,4015,4040,4055,4005,56667
|
|
20230920,123600,9466388215,4035,4045,4060,4030,38629
|
|
20230920,123500,9310216540,4045,4050,4085,4025,67526
|
|
20230920,123400,9036778100,4045,4045,4090,4045,79768
|
|
20230920,123300,8712858110,4050,4090,4100,4015,86126
|
|
20230920,123200,8364470940,4100,4105,4115,4005,239053
|
|
20230920,123100,7395101115,4110,4135,4150,4090,212545
|
|
20230920,123000,6517815250,4070,4070,4070,4070,0
|
|
20230920,122900,6517815250,4070,3970,4080,3970,140290
|
|
20230920,122800,5950807100,3995,3860,4070,3850,243041
|
|
20230920,122700,4982822235,3860,3865,3870,3835,17570
|
|
20230920,122600,4915068710,3865,3845,3875,3835,17963
|
|
20230920,122500,4845837645,3840,3845,3855,3820,40949
|
|
20230920,122400,4688986595,3855,3845,3865,3835,15408
|
|
20230920,122300,4629676595,3845,3840,3850,3820,37500
|
|
20230920,122200,4485878035,3845,3895,3895,3835,39527
|
|
20230920,122100,4333307180,3885,3885,3920,3880,38891
|
|
20230920,122000,4181849610,3885,3935,3945,3880,81655
|
|
20230920,121900,3861897350,3935,3890,3945,3890,37395
|
|
20230920,121800,3715249610,3895,3925,3975,3870,64480
|
|
20230920,121700,3462998010,3930,3990,4005,3910,120117
|
|
20230920,121600,2987271580,3955,3890,4000,3840,144125
|
|
20230920,121500,2417183590,3915,3750,3945,3745,110156
|
|
20230920,121400,1992043665,3750,3775,3780,3730,19180
|
|
20230920,121300,1920093560,3780,3715,3800,3715,41119
|
|
20230920,121200,1765568930,3705,3690,3725,3685,16354
|
|
20230920,121100,1704880900,3695,3680,3700,3680,5547
|
|
20230920,121000,1684398630,3685,3680,3700,3660,16242
|
|
20230920,120900,1624518080,3660,3685,3685,3660,4874
|
|
20230920,120800,1606589630,3685,3620,3685,3620,10162
|
|
20230920,120700,1569505085,3620,3615,3620,3605,2803
|
|
20230920,120600,1559391585,3630,3610,3630,3610,10446
|
|
20230920,120500,1521620700,3610,3610,3610,3610,210
|
|
20230920,120400,1520862600,3610,3610,3610,3610,834
|
|
20230920,120300,1517851860,3610,3610,3610,3610,0
|
|
20230920,120200,1517851860,3610,3610,3610,3610,598
|
|
20230920,120100,1515693080,3610,3615,3615,3610,2059
|
|
20230920,120000,1508260045,3615,3610,3615,3610,21
|
|
20230920,115900,1508184225,3610,3610,3610,3610,20
|
|
20230920,115800,1508112025,3615,3610,3615,3610,147
|
|
20230920,115700,1507581230,3610,3610,3610,3610,1816
|
|
20230920,115600,1501025470,3610,3610,3610,3610,300
|
|
20230920,115500,1499942470,3610,3610,3610,3610,0
|
|
20230920,115400,1499942470,3610,3615,3615,3610,130
|
|
20230920,115300,1499472805,3615,3610,3615,3610,235
|
|
20230920,115200,1498624330,3610,3620,3620,3610,1131
|
|
20230920,115100,1494540620,3610,3610,3610,3610,520
|
|
20230920,115000,1492663420,3610,3620,3620,3610,975
|
|
20230920,114900,1489139650,3620,3625,3625,3620,411
|
|
20230920,114800,1487651330,3630,3620,3630,3620,262
|
|
20230920,114700,1486702670,3620,3620,3620,3620,0
|
|
20230920,114600,1486702670,3620,3620,3620,3620,3
|
|
20230920,114500,1486691810,3620,3620,3620,3620,1124
|
|
20230920,114400,1482622930,3630,3630,3630,3630,0
|
|
20230920,114300,1482622930,3630,3630,3630,3625,165
|
|
20230920,114200,1482024780,3625,3625,3625,3625,355
|
|
20230920,114100,1480737905,3625,3625,3625,3625,74
|
|
20230920,114000,1480469655,3625,3625,3625,3625,12
|
|
20230920,113900,1480426155,3625,3620,3625,3620,5700
|
|
20230920,113800,1459785380,3620,3620,3620,3620,10
|
|
20230920,113700,1459749180,3620,3620,3620,3615,142
|
|
20230920,113600,1459235390,3610,3610,3620,3610,266
|
|
20230920,113500,1458275080,3610,3620,3620,3610,1270
|
|
20230920,113400,1453688755,3620,3620,3620,3620,2
|
|
20230920,113300,1453681515,3615,3615,3615,3615,40
|
|
20230920,113200,1453536915,3615,3615,3615,3615,696
|
|
20230920,113100,1451020875,3615,3615,3615,3615,1602
|
|
20230920,113000,1445229645,3620,3615,3620,3615,88
|
|
20230920,112900,1444911475,3620,3620,3620,3615,1091
|
|
20230920,112800,1440962435,3625,3620,3625,3620,1062
|
|
20230920,112700,1437117985,3615,3615,3615,3615,37
|
|
20230920,112600,1436984230,3615,3615,3615,3610,594
|
|
20230920,112500,1434838805,3615,3620,3625,3615,2094
|
|
20230920,112400,1427268820,3620,3620,3625,3620,149
|
|
20230920,112300,1426729435,3620,3620,3620,3620,176
|
|
20230920,112200,1426092315,3620,3615,3620,3615,277
|
|
20230920,112100,1425090695,3620,3620,3625,3620,302
|
|
20230920,112000,1423996935,3625,3620,3625,3620,24
|
|
20230920,111900,1423910030,3620,3620,3620,3620,534
|
|
20230920,111800,1421976950,3620,3615,3625,3615,558
|
|
20230920,111700,1419957490,3610,3620,3620,3610,26
|
|
20230920,111600,1419863405,3625,3630,3630,3625,308
|
|
20230920,111500,1418746900,3625,3610,3625,3610,2225
|
|
20230920,111400,1410691875,3615,3610,3615,3610,593
|
|
20230920,111300,1408551070,3610,3615,3615,3605,15558
|
|
20230920,111200,1352419355,3620,3615,3620,3615,183
|
|
20230920,111100,1351757805,3610,3615,3615,3610,2596
|
|
20230920,111000,1342373285,3620,3615,3620,3615,199
|
|
20230920,110900,1341653850,3630,3615,3635,3615,4154
|
|
20230920,110800,1326582930,3615,3615,3620,3615,1018
|
|
20230920,110700,1322902810,3620,3615,3620,3615,412
|
|
20230920,110600,1321413330,3615,3625,3625,3615,924
|
|
20230920,110500,1318067675,3620,3625,3625,3620,307
|
|
20230920,110400,1316955300,3625,3625,3625,3625,68
|
|
20230920,110300,1316708800,3625,3630,3630,3610,11338
|
|
20230920,110200,1275658740,3635,3630,3635,3630,29
|
|
20230920,110100,1275553360,3630,3635,3635,3630,130
|
|
20230920,110000,1275081430,3640,3630,3640,3630,63
|
|
20230920,105900,1274852230,3640,3635,3640,3635,62
|
|
20230920,105800,1274626850,3640,3635,3640,3630,271
|
|
20230920,105700,1273641185,3630,3635,3635,3630,1388
|
|
20230920,105600,1268602730,3640,3635,3640,3625,241
|
|
20230920,105500,1267727870,3640,3640,3645,3635,1459
|
|
20230920,105400,1262417550,3640,3640,3640,3625,196
|
|
20230920,105300,1261705520,3640,3640,3640,3625,2074
|
|
20230920,105200,1254182010,3640,3625,3640,3625,79
|
|
20230920,105100,1253895505,3625,3630,3640,3625,394
|
|
20230920,105000,1252463685,3635,3625,3635,3625,1528
|
|
20230920,104900,1246924675,3635,3635,3635,3635,6
|
|
20230920,104800,1246902865,3630,3630,3650,3630,1295
|
|
20230920,104700,1242193495,3630,3635,3635,3630,91
|
|
20230920,104600,1241862760,3635,3625,3635,3625,173
|
|
20230920,104500,1241235590,3625,3625,3625,3625,118
|
|
20230920,104400,1240807840,3635,3625,3635,3625,2117
|
|
20230920,104300,1233133705,3635,3625,3635,3625,1107
|
|
20230920,104200,1229120800,3625,3630,3630,3625,1415
|
|
20230920,104100,1223990900,3640,3655,3655,3630,9557
|
|
20230920,104000,1189272325,3655,3655,3665,3635,17905
|
|
20230920,103900,1123992800,3655,3660,3660,3630,8295
|
|
20230920,103800,1093747350,3705,3615,3725,3615,37112
|
|
20230920,103700,957128445,3615,3620,3620,3615,69
|
|
20230920,103600,956878830,3620,3620,3620,3620,887
|
|
20230920,103500,953667890,3630,3630,3630,3630,0
|
|
20230920,103400,953667890,3630,3620,3630,3615,1212
|
|
20230920,103300,949281310,3625,3625,3625,3625,49
|
|
20230920,103200,949103685,3625,3630,3630,3625,982
|
|
20230920,103100,945543920,3630,3630,3630,3630,101
|
|
20230920,103000,945177290,3635,3635,3635,3625,433
|
|
20230920,102900,943606025,3630,3635,3635,3630,436
|
|
20230920,102800,942021245,3635,3635,3635,3635,203
|
|
20230920,102700,941283340,3640,3645,3645,3640,2628
|
|
20230920,102600,931715080,3645,3640,3645,3640,238
|
|
20230920,102500,930848045,3655,3640,3655,3640,2322
|
|
20230920,102400,922374615,3645,3655,3655,3645,219
|
|
20230920,102300,921575260,3650,3620,3660,3615,5075
|
|
20230920,102200,903082925,3630,3630,3630,3620,460
|
|
20230920,102100,901415715,3635,3630,3635,3630,1092
|
|
20230920,102000,897451295,3635,3635,3635,3615,152
|
|
20230920,101900,896899295,3635,3615,3635,3615,4005
|
|
20230920,101800,882393710,3610,3615,3615,3610,260
|
|
20230920,101700,881455010,3615,3615,3620,3615,287
|
|
20230920,101600,880417450,3620,3605,3620,3605,1954
|
|
20230920,101500,873354255,3605,3610,3610,3605,4494
|
|
20230920,101400,857145915,3610,3610,3610,3600,2314
|
|
20230920,101300,848804390,3610,3610,3615,3600,4560
|
|
20230920,101200,832364520,3610,3605,3615,3600,1449
|
|
20230920,101100,827141960,3600,3610,3615,3600,4260
|
|
20230920,101000,811790545,3615,3620,3620,3615,31
|
|
20230920,100900,811678345,3620,3620,3620,3600,664
|
|
20230920,100800,809276815,3620,3620,3620,3600,5502
|
|
20230920,100700,789433140,3620,3620,3620,3610,491
|
|
20230920,100600,787660520,3610,3615,3615,3610,510
|
|
20230920,100500,785818655,3620,3630,3630,3620,107
|
|
20230920,100400,785431290,3620,3615,3630,3615,2047
|
|
20230920,100300,778016935,3615,3610,3615,3600,16396
|
|
20230920,100200,718930515,3610,3625,3625,3610,6667
|
|
20230920,100100,694833725,3630,3635,3635,3625,751
|
|
20230920,100000,692111015,3635,3620,3640,3620,3454
|
|
20230920,095900,679578175,3625,3625,3625,3620,201
|
|
20230920,095800,678850505,3630,3620,3630,3615,1871
|
|
20230920,095700,672078875,3620,3635,3635,3620,3290
|
|
20230920,095600,660160015,3635,3630,3640,3630,2650
|
|
20230920,095500,650540175,3630,3630,3630,3630,1942
|
|
20230920,095400,643490715,3640,3645,3665,3630,2413
|
|
20230920,095300,634706015,3665,3660,3665,3650,3571
|
|
20230920,095200,621660975,3670,3670,3670,3655,76
|
|
20230920,095100,621382915,3655,3665,3670,3655,159
|
|
20230920,095000,620799415,3655,3665,3670,3650,9155
|
|
20230920,094900,587294570,3665,3670,3670,3660,375
|
|
20230920,094800,585918960,3670,3675,3675,3665,317
|
|
20230920,094700,584757065,3675,3675,3675,3675,4
|
|
20230920,094600,584742365,3660,3665,3675,3660,424
|
|
20230920,094500,583189775,3680,3680,3680,3675,242
|
|
20230920,094400,582299515,3680,3675,3680,3665,1048
|
|
20230920,094300,578451490,3690,3680,3690,3675,3602
|
|
20230920,094200,565203850,3690,3685,3690,3680,1984
|
|
20230920,094100,557894345,3685,3670,3685,3670,1844
|
|
20230920,094000,551113205,3670,3680,3680,3670,472
|
|
20230920,093900,549380955,3670,3675,3680,3670,5384
|
|
20230920,093800,529619190,3670,3665,3670,3660,2239
|
|
20230920,093700,521407305,3660,3665,3665,3660,200
|
|
20230920,093600,520674545,3660,3660,3660,3655,1221
|
|
20230920,093500,516205730,3660,3645,3660,3645,2037
|
|
20230920,093400,508767220,3635,3640,3645,3630,2149
|
|
20230920,093300,500940510,3640,3620,3640,3605,12187
|
|
20230920,093200,456876125,3615,3630,3640,3615,4363
|
|
20230920,093100,441070940,3630,3625,3640,3620,3336
|
|
20230920,093000,428991120,3620,3630,3635,3620,15458
|
|
20230920,092900,372994885,3625,3630,3630,3625,2941
|
|
20230920,092800,362330755,3630,3630,3630,3625,574
|
|
20230920,092700,360248845,3625,3635,3635,3625,3108
|
|
20230920,092600,348967740,3635,3640,3640,3630,1395
|
|
20230920,092500,343896300,3635,3635,3645,3635,2066
|
|
20230920,092400,336384090,3630,3630,3635,3630,1916
|
|
20230920,092300,329426965,3635,3640,3640,3635,3133
|
|
20230920,092200,318035320,3640,3645,3645,3640,651
|
|
20230920,092100,315663240,3660,3650,3660,3645,2331
|
|
20230920,092000,307160550,3645,3635,3645,3630,8198
|
|
20230920,091900,277320730,3635,3645,3645,3635,4985
|
|
20230920,091800,259185435,3645,3635,3645,3635,730
|
|
20230920,091700,256528705,3640,3635,3640,3635,1178
|
|
20230920,091600,252246055,3640,3645,3645,3635,4412
|
|
20230920,091500,236197555,3640,3645,3655,3640,5040
|
|
20230920,091400,217827225,3650,3660,3670,3645,6799
|
|
20230920,091300,192998490,3660,3675,3675,3655,12073
|
|
20230920,091200,148776710,3675,3675,3675,3670,1943
|
|
20230920,091100,141643925,3675,3675,3675,3665,1854
|
|
20230920,091000,134844295,3675,3685,3690,3675,1720
|
|
20230920,090900,128511765,3690,3690,3695,3690,1203
|
|
20230920,090800,124072690,3690,3685,3690,3685,454
|
|
20230920,090700,122398090,3685,3695,3695,3685,902
|
|
20230920,090600,119069875,3695,3695,3700,3695,1323
|
|
20230920,090500,114181350,3695,3685,3695,3685,660
|
|
20230920,090400,111746650,3670,3665,3675,3660,2346
|
|
20230920,090300,103140585,3660,3665,3670,3660,2319
|
|
20230920,090200,94650875,3675,3680,3695,3670,1332
|
|
20230920,090100,89748930,3680,3710,3715,3680,4027
|
|
20230920,090000,74884305,3735,3710,3750,3680,20166
|