611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190800,6810619920,3900,3900,3900,3900,35678
|
|
20230922,190700,6810619920,3900,3900,3900,3900,0
|
|
20230922,190600,6810619920,3900,3900,3900,3900,0
|
|
20230922,190500,6810619920,3900,3900,3900,3900,0
|
|
20230922,190400,6810619920,3900,3900,3900,3900,0
|
|
20230922,190300,6810619920,3900,3900,3900,3900,0
|
|
20230922,190200,6810619920,3900,3900,3900,3900,0
|
|
20230922,190100,6810619920,3900,3900,3900,3900,0
|
|
20230922,190000,6810619920,3900,3900,3900,3900,0
|
|
20230922,185900,6810619920,3900,3900,3900,3900,0
|
|
20230922,185800,6810619920,3900,3900,3900,3900,0
|
|
20230922,185700,6810619920,3900,3900,3900,3900,0
|
|
20230922,185600,6810619920,3900,3900,3900,3900,0
|
|
20230922,185500,6810619920,3900,3900,3900,3900,0
|
|
20230922,185400,6810619920,3900,3900,3900,3900,0
|
|
20230922,185300,6810619920,3900,3900,3900,3900,0
|
|
20230922,185200,6810619920,3900,3900,3900,3900,0
|
|
20230922,185100,6810619920,3900,3900,3900,3900,0
|
|
20230922,185000,6810619920,3900,3900,3900,3900,0
|
|
20230922,184900,6810619920,3900,3900,3900,3900,0
|
|
20230922,184800,6810619920,3900,3900,3900,3900,0
|
|
20230922,184700,6810619920,3900,3900,3900,3900,0
|
|
20230922,184600,6810619920,3900,3900,3900,3900,0
|
|
20230922,184500,6810619920,3900,3900,3900,3900,0
|
|
20230922,184400,6810619920,3900,3900,3900,3900,0
|
|
20230922,184300,6810619920,3900,3900,3900,3900,0
|
|
20230922,184200,6810619920,3900,3900,3900,3900,0
|
|
20230922,184100,6810619920,3900,3900,3900,3900,0
|
|
20230922,184000,6810619920,3900,3900,3900,3900,0
|
|
20230922,183900,6810619920,3900,3900,3900,3900,0
|
|
20230922,183800,6810619920,3900,3900,3900,3900,35678
|
|
20230922,183700,6810619920,3900,3900,3900,3900,0
|
|
20230922,183600,6810619920,3900,3900,3900,3900,0
|
|
20230922,183500,6810619920,3900,3900,3900,3900,0
|
|
20230922,183400,6810619920,3900,3900,3900,3900,0
|
|
20230922,183300,6810619920,3900,3900,3900,3900,0
|
|
20230922,183200,6810619920,3900,3900,3900,3900,0
|
|
20230922,183100,6810619920,3900,3900,3900,3900,0
|
|
20230922,183000,6810619920,3900,3900,3900,3900,0
|
|
20230922,182900,6810619920,3900,3900,3900,3900,0
|
|
20230922,182800,6810619920,3900,3900,3900,3900,0
|
|
20230922,182700,6810619920,3900,3900,3900,3900,0
|
|
20230922,182600,6810619920,3900,3900,3900,3900,0
|
|
20230922,182500,6810619920,3900,3900,3900,3900,0
|
|
20230922,182400,6810619920,3900,3900,3900,3900,0
|
|
20230922,182300,6810619920,3900,3900,3900,3900,0
|
|
20230922,182200,6810619920,3900,3900,3900,3900,0
|
|
20230922,182100,6810619920,3900,3900,3900,3900,0
|
|
20230922,182000,6810619920,3900,3900,3900,3900,0
|
|
20230922,181900,6810619920,3900,3900,3900,3900,0
|
|
20230922,181800,6810619920,3900,3900,3900,3900,0
|
|
20230922,181700,6810619920,3900,3900,3900,3900,0
|
|
20230922,181600,6810619920,3900,3900,3900,3900,0
|
|
20230922,181500,6810619920,3900,3900,3900,3900,0
|
|
20230922,181400,6810619920,3900,3900,3900,3900,0
|
|
20230922,181300,6810619920,3900,3900,3900,3900,0
|
|
20230922,181200,6810619920,3900,3900,3900,3900,0
|
|
20230922,181100,6810619920,3900,3900,3900,3900,0
|
|
20230922,181000,6810619920,3900,3900,3900,3900,0
|
|
20230922,180900,6810619920,3900,3900,3900,3900,0
|
|
20230922,180800,6810619920,3900,3900,3900,3900,35678
|
|
20230922,180700,6810619920,3900,3900,3900,3900,0
|
|
20230922,180600,6810619920,3900,3900,3900,3900,0
|
|
20230922,180500,6810619920,3900,3900,3900,3900,0
|
|
20230922,180400,6810619920,3900,3900,3900,3900,0
|
|
20230922,180300,6810619920,3900,3900,3900,3900,0
|
|
20230922,180200,6810619920,3900,3900,3900,3900,0
|
|
20230922,180100,6810619920,3900,3900,3900,3900,0
|
|
20230922,180000,6810619920,3900,3900,3900,3900,0
|
|
20230922,175900,6810619920,3900,3900,3900,3900,0
|
|
20230922,175800,6810619920,3900,3900,3900,3900,0
|
|
20230922,175700,6810619920,3900,3900,3900,3900,0
|
|
20230922,175600,6810619920,3900,3900,3900,3900,0
|
|
20230922,175500,6810619920,3900,3900,3900,3900,0
|
|
20230922,175400,6810619920,3900,3900,3900,3900,0
|
|
20230922,175300,6810619920,3900,3900,3900,3900,0
|
|
20230922,175200,6810619920,3900,3900,3900,3900,0
|
|
20230922,175100,6810619920,3900,3900,3900,3900,0
|
|
20230922,175000,6810619920,3900,3900,3900,3900,0
|
|
20230922,174900,6810619920,3900,3900,3900,3900,0
|
|
20230922,174800,6810619920,3900,3900,3900,3900,0
|
|
20230922,174700,6810619920,3900,3900,3900,3900,0
|
|
20230922,174600,6810619920,3900,3900,3900,3900,0
|
|
20230922,174500,6810619920,3900,3900,3900,3900,0
|
|
20230922,174400,6810619920,3900,3900,3900,3900,0
|
|
20230922,174300,6810619920,3900,3900,3900,3900,0
|
|
20230922,174200,6810619920,3900,3900,3900,3900,0
|
|
20230922,174100,6810619920,3900,3900,3900,3900,0
|
|
20230922,174000,6810619920,3900,3900,3900,3900,0
|
|
20230922,173900,6810619920,3900,3900,3900,3900,0
|
|
20230922,173800,6810619920,3900,3900,3900,3900,35678
|
|
20230922,173700,6810619920,3900,3900,3900,3900,0
|
|
20230922,173600,6810619920,3900,3900,3900,3900,0
|
|
20230922,173500,6810619920,3900,3900,3900,3900,0
|
|
20230922,173400,6810619920,3900,3900,3900,3900,0
|
|
20230922,173300,6810619920,3900,3900,3900,3900,0
|
|
20230922,173200,6810619920,3900,3900,3900,3900,0
|
|
20230922,173100,6810619920,3900,3900,3900,3900,0
|
|
20230922,173000,6810619920,3900,3900,3900,3900,0
|
|
20230922,172900,6810619920,3900,3900,3900,3900,0
|
|
20230922,172800,6810619920,3900,3900,3900,3900,0
|
|
20230922,172700,6810619920,3900,3900,3900,3900,0
|
|
20230922,172600,6810619920,3900,3900,3900,3900,0
|
|
20230922,172500,6810619920,3900,3900,3900,3900,0
|
|
20230922,172400,6810619920,3900,3900,3900,3900,0
|
|
20230922,172300,6810619920,3900,3900,3900,3900,0
|
|
20230922,172200,6810619920,3900,3900,3900,3900,0
|
|
20230922,172100,6810619920,3900,3900,3900,3900,0
|
|
20230922,172000,6810619920,3900,3900,3900,3900,0
|
|
20230922,171900,6810619920,3900,3900,3900,3900,0
|
|
20230922,171800,6810619920,3900,3900,3900,3900,0
|
|
20230922,171700,6810619920,3900,3900,3900,3900,0
|
|
20230922,171600,6810619920,3900,3900,3900,3900,0
|
|
20230922,171500,6810619920,3900,3900,3900,3900,0
|
|
20230922,171400,6810619920,3900,3900,3900,3900,0
|
|
20230922,171300,6810619920,3900,3900,3900,3900,0
|
|
20230922,171200,6810619920,3900,3900,3900,3900,0
|
|
20230922,171100,6810619920,3900,3900,3900,3900,0
|
|
20230922,171000,6810619920,3900,3900,3900,3900,0
|
|
20230922,170900,6810619920,3900,3900,3900,3900,0
|
|
20230922,170800,6810619920,3900,3900,3900,3900,35678
|
|
20230922,170700,6810619920,3900,3900,3900,3900,0
|
|
20230922,170600,6810619920,3900,3900,3900,3900,0
|
|
20230922,170500,6810619920,3900,3900,3900,3900,0
|
|
20230922,170400,6810619920,3900,3900,3900,3900,0
|
|
20230922,170300,6810619920,3900,3900,3900,3900,0
|
|
20230922,170200,6810619920,3900,3900,3900,3900,0
|
|
20230922,170100,6810619920,3900,3900,3900,3900,0
|
|
20230922,170000,6810619920,3900,3900,3900,3900,0
|
|
20230922,165900,6810619920,3900,3900,3900,3900,0
|
|
20230922,165800,6810619920,3900,3900,3900,3900,0
|
|
20230922,165700,6810619920,3900,3900,3900,3900,0
|
|
20230922,165600,6810619920,3900,3900,3900,3900,0
|
|
20230922,165500,6810619920,3900,3900,3900,3900,0
|
|
20230922,165400,6810619920,3900,3900,3900,3900,0
|
|
20230922,165300,6810619920,3900,3900,3900,3900,0
|
|
20230922,165200,6810619920,3900,3900,3900,3900,0
|
|
20230922,165100,6810619920,3900,3900,3900,3900,0
|
|
20230922,165000,6810619920,3900,3900,3900,3900,0
|
|
20230922,164900,6810619920,3900,3900,3900,3900,0
|
|
20230922,164800,6810619920,3900,3900,3900,3900,0
|
|
20230922,164700,6810619920,3900,3900,3900,3900,0
|
|
20230922,164600,6810619920,3900,3900,3900,3900,0
|
|
20230922,164500,6810619920,3900,3900,3900,3900,0
|
|
20230922,164400,6810619920,3900,3900,3900,3900,0
|
|
20230922,164300,6810619920,3900,3900,3900,3900,0
|
|
20230922,164200,6810619920,3900,3900,3900,3900,0
|
|
20230922,164100,6810619920,3900,3900,3900,3900,0
|
|
20230922,164000,6810619920,3900,3900,3900,3900,0
|
|
20230922,163900,6810619920,3900,3900,3900,3900,0
|
|
20230922,163800,6810619920,3900,3900,3900,3900,35678
|
|
20230922,163700,6810619920,3900,3900,3900,3900,0
|
|
20230922,163600,6810619920,3900,3900,3900,3900,0
|
|
20230922,163500,6810619920,3900,3900,3900,3900,0
|
|
20230922,163400,6810619920,3900,3900,3900,3900,0
|
|
20230922,163300,6810619920,3900,3900,3900,3900,0
|
|
20230922,163200,6810619920,3900,3900,3900,3900,0
|
|
20230922,163100,6810619920,3900,3900,3900,3900,0
|
|
20230922,163000,6810619920,3900,3900,3900,3900,0
|
|
20230922,162900,6810619920,3900,3900,3900,3900,0
|
|
20230922,162800,6810619920,3900,3900,3900,3900,0
|
|
20230922,162700,6810619920,3900,3900,3900,3900,0
|
|
20230922,162600,6810619920,3900,3900,3900,3900,0
|
|
20230922,162500,6810619920,3900,3900,3900,3900,0
|
|
20230922,162400,6810619920,3900,3900,3900,3900,0
|
|
20230922,162300,6810619920,3900,3900,3900,3900,0
|
|
20230922,162200,6810619920,3900,3900,3900,3900,0
|
|
20230922,162100,6810619920,3900,3900,3900,3900,0
|
|
20230922,162000,6810619920,3900,3900,3900,3900,0
|
|
20230922,161900,6810619920,3900,3900,3900,3900,0
|
|
20230922,161800,6810619920,3900,3900,3900,3900,0
|
|
20230922,161700,6810619920,3900,3900,3900,3900,0
|
|
20230922,161600,6810619920,3900,3900,3900,3900,0
|
|
20230922,161500,6810619920,3900,3900,3900,3900,0
|
|
20230922,161400,6810619920,3900,3900,3900,3900,0
|
|
20230922,161300,6810619920,3900,3900,3900,3900,0
|
|
20230922,161200,6810619920,3900,3900,3900,3900,0
|
|
20230922,161100,6810619920,3900,3900,3900,3900,0
|
|
20230922,161000,6810619920,3900,3900,3900,3900,0
|
|
20230922,160900,6810619920,3900,3900,3900,3900,0
|
|
20230922,160800,6810619920,3900,3900,3900,3900,35678
|
|
20230922,160700,6810619920,3900,3900,3900,3900,0
|
|
20230922,160600,6810619920,3900,3900,3900,3900,0
|
|
20230922,160500,6810619920,3900,3900,3900,3900,0
|
|
20230922,160400,6810619920,3900,3900,3900,3900,0
|
|
20230922,160300,6810619920,3900,3900,3900,3900,0
|
|
20230922,160200,6810619920,3900,3900,3900,3900,0
|
|
20230922,160100,6810619920,3900,3900,3900,3900,0
|
|
20230922,160000,6810619920,3900,3900,3900,3900,0
|
|
20230922,155900,6810619920,3900,3900,3900,3900,0
|
|
20230922,155800,6810619920,3900,3900,3900,3900,0
|
|
20230922,155700,6810619920,3900,3900,3900,3900,0
|
|
20230922,155600,6810619920,3900,3900,3900,3900,0
|
|
20230922,155500,6810619920,3900,3900,3900,3900,0
|
|
20230922,155400,6810619920,3900,3900,3900,3900,0
|
|
20230922,155300,6810619920,3900,3900,3900,3900,0
|
|
20230922,155200,6810619920,3900,3900,3900,3900,0
|
|
20230922,155100,6810619920,3900,3900,3900,3900,0
|
|
20230922,155000,6810619920,3900,3900,3900,3900,0
|
|
20230922,154900,6810619920,3900,3900,3900,3900,0
|
|
20230922,154800,6810619920,3900,3900,3900,3900,0
|
|
20230922,154700,6810619920,3900,3900,3900,3900,0
|
|
20230922,154600,6810619920,3900,3900,3900,3900,0
|
|
20230922,154500,6810619920,3900,3900,3900,3900,0
|
|
20230922,154400,6810619920,3900,3900,3900,3900,0
|
|
20230922,154300,6810619920,3900,3900,3900,3900,0
|
|
20230922,154200,6810619920,3900,3900,3900,3900,0
|
|
20230922,154100,6810619920,3900,3900,3900,3900,0
|
|
20230922,154000,6810619920,3900,3900,3900,3900,0
|
|
20230922,153900,6810619920,3900,3900,3900,3900,0
|
|
20230922,153800,6810619920,3900,3900,3900,3900,35678
|
|
20230922,153700,6810619920,3900,3900,3900,3900,0
|
|
20230922,153600,6810619920,3900,3900,3900,3900,0
|
|
20230922,153500,6810619920,3900,3900,3900,3900,0
|
|
20230922,153400,6810619920,3900,3900,3900,3900,0
|
|
20230922,153300,6810619920,3900,3900,3900,3900,0
|
|
20230922,153200,6810619920,3900,3900,3900,3900,0
|
|
20230922,153100,6810619920,3900,3900,3900,3900,0
|
|
20230922,153000,6810619920,3900,3900,3900,3900,35678
|
|
20230922,152900,6671475720,3945,3945,3945,3945,0
|
|
20230922,152800,6671475720,3945,3945,3945,3945,0
|
|
20230922,152700,6671475720,3945,3945,3945,3945,0
|
|
20230922,152600,6671475720,3945,3945,3945,3945,0
|
|
20230922,152500,6671475720,3945,3945,3945,3945,0
|
|
20230922,152400,6671475720,3945,3945,3945,3945,0
|
|
20230922,152300,6671475720,3945,3945,3945,3945,0
|
|
20230922,152200,6671475720,3945,3945,3945,3945,0
|
|
20230922,152100,6671475720,3945,3945,3945,3945,0
|
|
20230922,152000,6671475720,3945,3945,3945,3945,0
|
|
20230922,151900,6671475720,3945,3950,3960,3940,1407
|
|
20230922,151800,6665921095,3950,3960,3965,3945,5561
|
|
20230922,151700,6643923080,3960,3960,3965,3955,182
|
|
20230922,151600,6643203100,3960,3965,3965,3955,3152
|
|
20230922,151500,6630716875,3965,3960,3970,3960,3060
|
|
20230922,151400,6618582975,3965,3960,3965,3960,2533
|
|
20230922,151300,6608551245,3965,3970,3970,3960,1671
|
|
20230922,151200,6601924060,3970,3960,3970,3955,934
|
|
20230922,151100,6598221445,3955,3955,3960,3955,1233
|
|
20230922,151000,6593338970,3955,3960,3960,3950,3050
|
|
20230922,150900,6581279260,3960,3975,3975,3955,1391
|
|
20230922,150800,6575768725,3975,3960,3980,3960,4186
|
|
20230922,150700,6559164555,3955,3960,3965,3955,2275
|
|
20230922,150600,6550161230,3960,3955,3965,3955,1927
|
|
20230922,150500,6542537940,3955,3960,3960,3940,3736
|
|
20230922,150400,6527789610,3960,3955,3960,3950,1765
|
|
20230922,150300,6520803485,3950,3940,3950,3940,6926
|
|
20230922,150200,6493464205,3940,3920,3940,3920,2356
|
|
20230922,150100,6484202800,3925,3920,3925,3920,2578
|
|
20230922,150000,6474084500,3920,3920,3925,3920,1339
|
|
20230922,145900,6468835320,3920,3925,3925,3920,941
|
|
20230922,145800,6465146590,3930,3920,3930,3920,1810
|
|
20230922,145700,6458044930,3925,3930,3930,3925,451
|
|
20230922,145600,6456274505,3925,3910,3925,3910,3875
|
|
20230922,145500,6441079760,3905,3915,3915,3905,1524
|
|
20230922,145400,6435119965,3920,3920,3920,3915,1612
|
|
20230922,145300,6428804890,3920,3915,3920,3915,167
|
|
20230922,145200,6428150550,3915,3930,3930,3915,472
|
|
20230922,145100,6426300545,3915,3925,3930,3910,2574
|
|
20230922,145000,6416216855,3925,3920,3925,3920,401
|
|
20230922,144900,6414643275,3915,3910,3915,3905,942
|
|
20230922,144800,6410957485,3910,3915,3915,3910,1044
|
|
20230922,144700,6406873010,3915,3915,3915,3915,214
|
|
20230922,144600,6406035200,3915,3930,3930,3915,217
|
|
20230922,144500,6405184580,3905,3930,3930,3905,6303
|
|
20230922,144400,6380511905,3925,3930,3930,3925,1542
|
|
20230922,144300,6374457805,3930,3935,3935,3930,1821
|
|
20230922,144200,6367301265,3935,3930,3935,3930,2913
|
|
20230922,144100,6355840925,3930,3925,3930,3925,445
|
|
20230922,144000,6354092565,3925,3925,3930,3920,678
|
|
20230922,143900,6351432500,3925,3915,3925,3915,1551
|
|
20230922,143800,6345350645,3915,3910,3915,3910,349
|
|
20230922,143700,6343984930,3905,3905,3905,3905,4155
|
|
20230922,143600,6327759655,3905,3915,3920,3905,1285
|
|
20230922,143500,6322740775,3920,3920,3920,3920,202
|
|
20230922,143400,6321948935,3920,3920,3920,3920,100
|
|
20230922,143300,6321556935,3920,3920,3925,3920,2784
|
|
20230922,143200,6310643630,3900,3920,3920,3900,432
|
|
20230922,143100,6308950265,3900,3900,3900,3900,5
|
|
20230922,143000,6308930765,3900,3920,3925,3895,11028
|
|
20230922,142900,6265896700,3925,3925,3925,3925,77
|
|
20230922,142800,6265594475,3905,3905,3925,3905,43
|
|
20230922,142700,6265426540,3905,3935,3935,3900,4220
|
|
20230922,142600,6248954595,3935,3910,3940,3900,9561
|
|
20230922,142500,6211385795,3915,3880,3915,3880,9444
|
|
20230922,142400,6174659965,3880,3885,3885,3880,371
|
|
20230922,142300,6173220455,3885,3890,3890,3885,1572
|
|
20230922,142200,6167113225,3885,3900,3900,3885,5325
|
|
20230922,142100,6146401225,3900,3900,3900,3895,958
|
|
20230922,142000,6142669785,3895,3900,3900,3895,121
|
|
20230922,141900,6142198135,3895,3895,3900,3895,1429
|
|
20230922,141800,6136631280,3895,3900,3900,3895,368
|
|
20230922,141700,6135196620,3900,3900,3900,3900,280
|
|
20230922,141600,6134104620,3900,3900,3900,3900,512
|
|
20230922,141500,6132107820,3890,3890,3890,3890,1683
|
|
20230922,141400,6125560950,3900,3895,3900,3890,1086
|
|
20230922,141300,6121335950,3900,3895,3900,3890,332
|
|
20230922,141200,6120042805,3900,3900,3900,3890,1873
|
|
20230922,141100,6112747885,3900,3900,3900,3895,422
|
|
20230922,141000,6111102250,3905,3900,3905,3900,42
|
|
20230922,140900,6110938295,3905,3900,3905,3895,976
|
|
20230922,140800,6107132765,3900,3900,3900,3895,172
|
|
20230922,140700,6106462665,3905,3900,3905,3880,7571
|
|
20230922,140600,6077001775,3900,3905,3905,3895,295
|
|
20230922,140500,6075852410,3900,3895,3905,3895,376
|
|
20230922,140400,6074387865,3895,3910,3910,3895,4670
|
|
20230922,140300,6056179040,3910,3905,3910,3905,513
|
|
20230922,140200,6054174165,3910,3910,3910,3910,14
|
|
20230922,140100,6054119425,3900,3910,3910,3900,353
|
|
20230922,140000,6052742205,3900,3905,3905,3900,5806
|
|
20230922,135900,6030088425,3910,3910,3915,3910,798
|
|
20230922,135800,6026964810,3910,3910,3910,3910,1460
|
|
20230922,135700,6021256210,3915,3920,3925,3915,3787
|
|
20230922,135600,6006415010,3925,3920,3925,3920,6
|
|
20230922,135500,6006391485,3920,3920,3920,3920,120
|
|
20230922,135400,6005921085,3925,3930,3930,3925,18
|
|
20230922,135300,6005850375,3930,3920,3930,3915,4199
|
|
20230922,135200,5989410800,3930,3920,3930,3920,1277
|
|
20230922,135100,5984404780,3930,3935,3935,3920,262
|
|
20230922,135000,5983375945,3940,3920,3940,3920,3
|
|
20230922,134900,5983364145,3920,3920,3925,3920,2830
|
|
20230922,134800,5972269080,3920,3920,3920,3920,495
|
|
20230922,134700,5970328680,3920,3910,3920,3910,397
|
|
20230922,134600,5968773040,3910,3910,3915,3910,1767
|
|
20230922,134500,5961857760,3910,3905,3910,3905,566
|
|
20230922,134400,5959644775,3905,3910,3910,3905,660
|
|
20230922,134300,5957066965,3910,3905,3910,3905,589
|
|
20230922,134200,5954765355,3905,3910,3910,3900,5222
|
|
20230922,134100,5934382015,3920,3920,3920,3905,12259
|
|
20230922,134000,5886432950,3925,3930,3930,3920,1760
|
|
20230922,133900,5879520235,3930,3925,3930,3920,2548
|
|
20230922,133800,5869530000,3930,3935,3935,3925,3339
|
|
20230922,133700,5856403800,3940,3940,3940,3935,1161
|
|
20230922,133600,5851834510,3935,3940,3940,3935,18
|
|
20230922,133500,5851763660,3940,3945,3945,3940,2634
|
|
20230922,133400,5841382460,3945,3950,3950,3945,415
|
|
20230922,133300,5839743585,3950,3945,3950,3945,803
|
|
20230922,133200,5836575265,3940,3930,3945,3930,1190
|
|
20230922,133100,5831895230,3945,3945,3945,3945,105
|
|
20230922,133000,5831481005,3945,3945,3945,3930,1581
|
|
20230922,132900,5825261030,3945,3945,3950,3945,503
|
|
20230922,132800,5823276690,3945,3940,3945,3925,2049
|
|
20230922,132700,5815199685,3940,3940,3945,3935,1410
|
|
20230922,132600,5809644530,3940,3930,3940,3925,3854
|
|
20230922,132500,5794470890,3930,3925,3930,3925,1469
|
|
20230922,132400,5788703020,3925,3935,3935,3925,1121
|
|
20230922,132300,5784297480,3930,3925,3935,3920,2333
|
|
20230922,132200,5775132915,3930,3915,3930,3915,4332
|
|
20230922,132100,5758145155,3920,3915,3920,3915,1558
|
|
20230922,132000,5752042485,3915,3915,3920,3915,2375
|
|
20230922,131900,5742734360,3915,3910,3915,3910,1415
|
|
20230922,131800,5737194885,3905,3910,3915,3905,1465
|
|
20230922,131700,5731468485,3910,3905,3910,3905,1796
|
|
20230922,131600,5724451900,3910,3905,3910,3905,1013
|
|
20230922,131500,5720494685,3905,3910,3910,3905,326
|
|
20230922,131400,5719220075,3910,3905,3910,3905,3029
|
|
20230922,131300,5707380485,3905,3900,3905,3895,1817
|
|
20230922,131200,5700294385,3900,3895,3900,3890,1963
|
|
20230922,131100,5692642295,3900,3900,3900,3890,255
|
|
20230922,131000,5691648075,3900,3890,3900,3890,1166
|
|
20230922,130900,5687110885,3890,3890,3890,3890,46
|
|
20230922,130800,5686931945,3890,3890,3900,3890,600
|
|
20230922,130700,5684597845,3900,3890,3900,3890,4166
|
|
20230922,130600,5668373430,3880,3875,3885,3870,4416
|
|
20230922,130500,5651256305,3875,3880,3880,3875,526
|
|
20230922,130400,5649216425,3880,3880,3880,3880,2011
|
|
20230922,130300,5641413745,3880,3885,3885,3880,766
|
|
20230922,130200,5638441435,3880,3890,3890,3880,2588
|
|
20230922,130100,5628394350,3890,3890,3895,3890,549
|
|
20230922,130000,5626258140,3890,3890,3890,3885,1470
|
|
20230922,125900,5620541340,3890,3890,3895,3890,1220
|
|
20230922,125800,5615795390,3890,3885,3890,3880,785
|
|
20230922,125700,5612745670,3885,3880,3885,3880,1649
|
|
20230922,125600,5606342530,3880,3870,3880,3860,4544
|
|
20230922,125500,5588749725,3870,3870,3870,3860,597
|
|
20230922,125400,5586444335,3870,3860,3870,3855,4328
|
|
20230922,125300,5569738630,3860,3865,3870,3860,6531
|
|
20230922,125200,5544518925,3860,3875,3875,3860,5996
|
|
20230922,125100,5521342850,3875,3860,3880,3850,6945
|
|
20230922,125000,5494461690,3875,3855,3880,3850,4939
|
|
20230922,124900,5475336480,3855,3840,3860,3815,6826
|
|
20230922,124800,5449089390,3840,3900,3910,3785,96897
|
|
20230922,124700,5077770665,3905,3900,3905,3900,13839
|
|
20230922,124600,5023798340,3900,3905,3910,3900,2296
|
|
20230922,124500,5014833690,3905,3905,3905,3900,7642
|
|
20230922,124400,4985027260,3905,3905,3910,3900,2194
|
|
20230922,124300,4976459345,3910,3905,3910,3900,12649
|
|
20230922,124200,4927071255,3910,3910,3930,3905,7562
|
|
20230922,124100,4897492470,3915,3925,3925,3915,5233
|
|
20230922,124000,4876991000,3920,3935,3935,3915,2044
|
|
20230922,123900,4868984680,3935,3945,3945,3920,45
|
|
20230922,123800,4868807555,3945,3920,3945,3915,519
|
|
20230922,123700,4866773350,3920,3950,3950,3915,272
|
|
20230922,123600,4865703965,3950,3915,3950,3905,25101
|
|
20230922,123500,4767335195,3910,3920,3930,3910,8855
|
|
20230922,123400,4732645000,3920,3930,3935,3920,1592
|
|
20230922,123300,4726404215,3920,3925,3925,3920,3265
|
|
20230922,123200,4713602555,3920,3920,3935,3920,194
|
|
20230922,123100,4712841695,3920,3920,3925,3915,4363
|
|
20230922,123000,4695739775,3915,3915,3920,3915,633
|
|
20230922,122900,4693261060,3910,3920,3940,3910,16088
|
|
20230922,122800,4630262940,3920,3935,3935,3920,7575
|
|
20230922,122700,4600486825,3935,3945,3945,3935,7642
|
|
20230922,122600,4570381050,3945,3945,3950,3945,1966
|
|
20230922,122500,4562623260,3945,3945,3945,3940,4973
|
|
20230922,122400,4543024580,3945,3950,3950,3945,4237
|
|
20230922,122300,4526308670,3945,3955,3960,3945,8373
|
|
20230922,122200,4493239945,3955,3955,3955,3950,13279
|
|
20230922,122100,4440780500,3955,3955,3960,3950,1381
|
|
20230922,122000,4435319615,3955,3960,3965,3950,2500
|
|
20230922,121900,4425435545,3960,3955,3960,3950,800
|
|
20230922,121800,4422268865,3960,3955,3960,3950,10693
|
|
20230922,121700,4380007985,3960,3965,3965,3960,491
|
|
20230922,121600,4378062865,3960,3960,3960,3955,610
|
|
20230922,121500,4375648490,3960,3955,3960,3955,3351
|
|
20230922,121400,4362394780,3955,3965,3965,3955,687
|
|
20230922,121300,4359674225,3960,3960,3960,3960,618
|
|
20230922,121200,4357226945,3955,3960,3965,3955,7174
|
|
20230922,121100,4328852610,3965,3960,3975,3960,9916
|
|
20230922,121000,4289584675,3965,3965,3965,3960,2166
|
|
20230922,120900,4280998230,3965,3970,3970,3960,16124
|
|
20230922,120800,4217061915,3970,3975,3975,3970,11829
|
|
20230922,120700,4170082660,3980,3985,3985,3975,6700
|
|
20230922,120600,4143408790,3995,3990,3995,3990,1219
|
|
20230922,120500,4138541480,3990,3990,3990,3990,385
|
|
20230922,120400,4137005330,3990,3995,3995,3990,1598
|
|
20230922,120300,4130629295,3995,4000,4000,3995,5237
|
|
20230922,120200,4109702995,4000,4000,4000,4000,1799
|
|
20230922,120100,4102506995,4000,4000,4005,4000,752
|
|
20230922,120000,4099498910,4020,4025,4025,4020,330
|
|
20230922,115900,4098172060,4025,4000,4025,3995,2027
|
|
20230922,115800,4090039815,4020,4000,4020,4000,280
|
|
20230922,115700,4088916995,3990,4000,4000,3985,5227
|
|
20230922,115600,4068056175,4000,4025,4030,4000,7939
|
|
20230922,115500,4036217510,4025,4035,4035,4015,745
|
|
20230922,115400,4033222000,4035,4015,4040,4015,6010
|
|
20230922,115300,4008985115,4015,3995,4015,3990,2089
|
|
20230922,115200,4000643490,3990,3995,4020,3990,26066
|
|
20230922,115100,3896182515,3995,3995,4000,3995,1513
|
|
20230922,115000,3890135675,3995,4000,4000,3995,252
|
|
20230922,114900,3889127965,4000,3995,4000,3985,3012
|
|
20230922,114800,3877109165,4000,3995,4000,3990,1530
|
|
20230922,114700,3870999125,4000,3995,4000,3985,2203
|
|
20230922,114600,3862187575,4000,4000,4000,4000,37
|
|
20230922,114500,3862039575,3980,3980,3980,3980,0
|
|
20230922,114400,3862039575,3980,3980,3990,3980,2575
|
|
20230922,114300,3851786085,3980,3980,3980,3980,1355
|
|
20230922,114200,3846393185,3980,3995,3995,3980,8010
|
|
20230922,114100,3814505495,3985,3990,3990,3985,982
|
|
20230922,114000,3810591075,3990,3995,3995,3985,189
|
|
20230922,113900,3809837345,3995,3990,3995,3985,1507
|
|
20230922,113800,3803819400,3985,3990,3990,3985,2510
|
|
20230922,113700,3793815825,3990,3990,3990,3990,1335
|
|
20230922,113600,3788489175,3995,3995,3995,3990,514
|
|
20230922,113500,3786435800,3995,3995,3995,3995,1113
|
|
20230922,113400,3781989365,4005,4005,4005,4000,414
|
|
20230922,113300,3780331345,4000,3990,4000,3990,2174
|
|
20230922,113200,3771635435,3990,3985,3990,3980,2291
|
|
20230922,113100,3762504535,3985,3985,3990,3985,1042
|
|
20230922,113000,3758352160,3985,3980,3990,3980,64
|
|
20230922,112900,3758097245,3980,3990,3990,3980,400
|
|
20230922,112800,3756503500,3990,3985,3990,3985,3595
|
|
20230922,112700,3742176835,4000,3980,4000,3980,7515
|
|
20230922,112600,3712261365,3980,3980,3980,3980,736
|
|
20230922,112500,3709332085,3990,3980,3990,3980,1243
|
|
20230922,112400,3704377770,3980,3985,3985,3980,5268
|
|
20230922,112300,3683407315,3985,3985,3985,3980,4344
|
|
20230922,112200,3666108980,3985,3985,3985,3980,2520
|
|
20230922,112100,3656076020,3980,3995,3995,3980,6828
|
|
20230922,112000,3628868455,3990,3995,4000,3990,6601
|
|
20230922,111900,3602516405,3995,3990,3995,3990,2300
|
|
20230922,111800,3593337690,3995,3995,3995,3990,283
|
|
20230922,111700,3592207460,3995,3995,4000,3995,571
|
|
20230922,111600,3589925665,3995,3995,3995,3990,2154
|
|
20230922,111500,3581322045,3995,4000,4000,3995,87
|
|
20230922,111400,3580974395,4000,4000,4000,3995,1319
|
|
20230922,111300,3575700895,4000,4005,4005,4000,512
|
|
20230922,111200,3573652890,4010,4015,4015,4000,2495
|
|
20230922,111100,3563646675,4020,4015,4020,4015,50
|
|
20230922,111000,3563445915,4020,4025,4025,4020,1350
|
|
20230922,110900,3558018205,4025,4030,4030,4020,1559
|
|
20230922,110800,3551744405,4025,4025,4025,4020,2368
|
|
20230922,110700,3542222070,4020,4015,4020,4015,1749
|
|
20230922,110600,3535197680,4010,4005,4015,4005,2555
|
|
20230922,110500,3524955535,4000,3990,4000,3990,834
|
|
20230922,110400,3521621325,3990,4000,4000,3990,4489
|
|
20230922,110300,3503683325,3990,3990,3990,3990,247
|
|
20230922,110200,3502697795,3990,4000,4000,3990,5160
|
|
20230922,110100,3482077755,3995,3995,3995,3990,786
|
|
20230922,110000,3478938190,3995,4000,4005,3990,407
|
|
20230922,105900,3477312310,3995,4005,4005,3995,4012
|
|
20230922,105800,3461277570,4005,3990,4005,3990,1071
|
|
20230922,105700,3456993475,3995,3995,3995,3990,642
|
|
20230922,105600,3454428690,3995,3995,3995,3995,434
|
|
20230922,105500,3452694860,3995,3995,3995,3995,288
|
|
20230922,105400,3451544300,3995,3990,3995,3985,3308
|
|
20230922,105300,3438344535,3995,3990,3995,3990,5
|
|
20230922,105200,3438324565,3985,3990,3995,3985,3648
|
|
20230922,105100,3423782800,3985,4000,4000,3985,4159
|
|
20230922,105000,3407191165,4000,3990,4000,3990,7
|
|
20230922,104900,3407163215,3990,3985,3990,3985,370
|
|
20230922,104800,3405687360,3985,3990,4000,3985,1870
|
|
20230922,104700,3398217545,4000,3995,4000,3985,2631
|
|
20230922,104600,3387710080,3990,3990,3990,3985,1150
|
|
20230922,104500,3383122870,3990,3990,3990,3990,2605
|
|
20230922,104400,3372728920,3990,4000,4005,3990,4028
|
|
20230922,104300,3356632080,4000,4000,4005,4000,297
|
|
20230922,104200,3355443375,4000,4000,4005,4000,842
|
|
20230922,104100,3352074625,4005,4005,4005,4000,4317
|
|
20230922,104000,3334806605,4005,4005,4005,4005,173
|
|
20230922,103900,3334113740,4005,4000,4005,4000,25
|
|
20230922,103800,3334013700,4000,4000,4010,4000,644
|
|
20230922,103700,3331437650,4000,4010,4010,4000,200
|
|
20230922,103600,3330635780,4010,3995,4010,3995,341
|
|
20230922,103500,3329271190,4000,4010,4010,4000,989
|
|
20230922,103400,3325306715,4010,3995,4010,3995,758
|
|
20230922,103300,3322272250,4000,3995,4000,3990,692
|
|
20230922,103200,3319506600,3990,3985,3990,3980,6852
|
|
20230922,103100,3292205500,3985,3985,3990,3985,2010
|
|
20230922,103000,3284195640,3985,3990,3990,3985,5864
|
|
20230922,102900,3260827550,3985,3985,4000,3985,586
|
|
20230922,102800,3258491590,3990,3990,3990,3980,5443
|
|
20230922,102700,3236796285,3990,4000,4000,3990,555
|
|
20230922,102600,3234579460,4000,4000,4000,3990,1144
|
|
20230922,102500,3230008645,4000,4015,4015,3990,406
|
|
20230922,102400,3228383910,4015,3995,4015,3990,1094
|
|
20230922,102300,3224008830,3995,3980,3995,3975,2991
|
|
20230922,102200,3212100070,3980,3970,3980,3970,828
|
|
20230922,102100,3208810005,3975,3985,3985,3970,629
|
|
20230922,102000,3206311990,3970,3985,3985,3970,8272
|
|
20230922,101900,3173412225,3985,3985,3985,3980,1362
|
|
20230922,101800,3167984755,3980,3985,3995,3980,3038
|
|
20230922,101700,3155885175,3985,3995,3995,3980,308
|
|
20230922,101600,3154658485,3985,3995,3995,3980,1061
|
|
20230922,101500,3150432410,3980,3975,3980,3975,160
|
|
20230922,101400,3149796110,3975,3975,4000,3975,547
|
|
20230922,101300,3147621635,3975,3980,3980,3975,2789
|
|
20230922,101200,3136534715,3980,3985,3985,3980,2743
|
|
20230922,101100,3125616415,4000,3980,4000,3970,3742
|
|
20230922,101000,3110741850,3980,3970,3980,3970,1847
|
|
20230922,100900,3103402490,3970,3975,3980,3970,2517
|
|
20230922,100800,3093402455,3980,3965,3980,3960,3716
|
|
20230922,100700,3078655460,3960,3970,3975,3960,11248
|
|
20230922,100600,3034032085,3970,3980,3980,3970,5050
|
|
20230922,100500,3013979585,3980,3980,3985,3975,15270
|
|
20230922,100400,2953219830,3985,3990,3990,3985,5033
|
|
20230922,100300,2933158435,3990,3985,4005,3985,1128
|
|
20230922,100200,2928654435,3990,3985,3990,3985,3350
|
|
20230922,100100,2915295880,3985,3990,3995,3985,4219
|
|
20230922,100000,2898465470,3990,4000,4005,3990,1841
|
|
20230922,095900,2891111675,4000,3985,4000,3985,1711
|
|
20230922,095800,2884278130,3985,4005,4010,3985,22601
|
|
20230922,095700,2793948430,4015,4005,4015,4005,3236
|
|
20230922,095600,2780987740,4005,4005,4020,4005,2113
|
|
20230922,095500,2772522885,4005,4020,4020,4005,2791
|
|
20230922,095400,2761326945,4020,4015,4020,4010,961
|
|
20230922,095300,2757470905,4010,4015,4015,4005,2831
|
|
20230922,095200,2746119570,4015,4005,4015,4005,289
|
|
20230922,095100,2744960655,4005,4005,4005,4005,1580
|
|
20230922,095000,2738632755,4010,4020,4020,4010,2095
|
|
20230922,094900,2730222800,4020,4030,4030,4010,2514
|
|
20230922,094800,2720137295,4020,4035,4040,4020,1314
|
|
20230922,094700,2714839890,4040,4035,4040,4015,551
|
|
20230922,094600,2712620715,4035,4050,4055,4005,6357
|
|
20230922,094500,2687034450,4040,4050,4055,4040,1997
|
|
20230922,094400,2678948570,4050,4035,4050,4030,7216
|
|
20230922,094300,2649806150,4035,4040,4050,4025,2391
|
|
20230922,094200,2640159050,4050,3995,4050,3995,18546
|
|
20230922,094100,2565515540,4000,4000,4005,3990,4128
|
|
20230922,094000,2549016410,3990,3990,4000,3985,3527
|
|
20230922,093900,2534945880,3990,3990,3995,3985,7553
|
|
20230922,093800,2504802590,3990,4000,4000,3990,4917
|
|
20230922,093700,2485156105,4000,4000,4005,3990,7611
|
|
20230922,093600,2454731340,4005,4020,4025,4000,2237
|
|
20230922,093500,2445776445,4025,4035,4035,4000,5355
|
|
20230922,093400,2424326210,4025,4000,4030,3995,7247
|
|
20230922,093300,2395293460,4000,4005,4010,4000,11923
|
|
20230922,093200,2347593700,4005,4005,4010,4000,3840
|
|
20230922,093100,2332213035,4010,4020,4020,4005,9285
|
|
20230922,093000,2294965320,4020,4015,4025,4015,1867
|
|
20230922,092900,2287461600,4015,4020,4020,4015,793
|
|
20230922,092800,2284275800,4020,4015,4020,4015,4572
|
|
20230922,092700,2265903855,4015,4040,4040,4015,5360
|
|
20230922,092600,2244337760,4025,4030,4040,4020,2856
|
|
20230922,092500,2232828960,4030,4015,4040,4015,3589
|
|
20230922,092400,2218350340,4020,4035,4050,4015,7919
|
|
20230922,092300,2186381225,4035,4060,4065,4035,6152
|
|
20230922,092200,2161459590,4065,4025,4065,4005,13904
|
|
20230922,092100,2105140045,4010,4055,4060,3985,20756
|
|
20230922,092000,2021604690,4040,4020,4065,4000,13460
|
|
20230922,091900,1967159930,4020,3985,4020,3980,16830
|
|
20230922,091800,1899943040,3985,4000,4000,3985,3027
|
|
20230922,091700,1887864905,4000,4000,4020,3980,23310
|
|
20230922,091600,1794757250,4015,3995,4020,3980,11100
|
|
20230922,091500,1750359950,3980,3965,4000,3965,10270
|
|
20230922,091400,1709384920,3975,3975,3975,3955,6883
|
|
20230922,091300,1682095720,3950,3975,3990,3950,46803
|
|
20230922,091200,1496900055,3970,3985,4000,3970,19543
|
|
20230922,091100,1419065360,3985,4000,4015,3985,10470
|
|
20230922,091000,1377233005,4005,4050,4050,4005,7558
|
|
20230922,090900,1346894815,4050,4025,4060,4020,8602
|
|
20230922,090800,1312262665,4020,4005,4060,4005,5218
|
|
20230922,090700,1291260995,4005,4045,4070,4005,6385
|
|
20230922,090600,1265414120,4065,3955,4070,3945,43732
|
|
20230922,090500,1091452380,3950,4025,4030,3950,53611
|
|
20230922,090400,877054250,4030,4070,4070,4025,58385
|
|
20230922,090300,640783785,4070,4110,4120,4070,31797
|
|
20230922,090200,510588445,4095,4100,4120,4070,16956
|
|
20230922,090100,441314645,4070,4090,4100,4060,16969
|
|
20230922,090000,372175975,4060,4155,4155,4055,88560
|