621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191800,3072618715,3685,3685,3685,3685,38167
|
|
20230922,191700,3072618715,3685,3685,3685,3685,0
|
|
20230922,191600,3072618715,3685,3685,3685,3685,0
|
|
20230922,191500,3072618715,3685,3685,3685,3685,0
|
|
20230922,191400,3072618715,3685,3685,3685,3685,0
|
|
20230922,191300,3072618715,3685,3685,3685,3685,0
|
|
20230922,191200,3072618715,3685,3685,3685,3685,0
|
|
20230922,191100,3072618715,3685,3685,3685,3685,0
|
|
20230922,191000,3072618715,3685,3685,3685,3685,0
|
|
20230922,190900,3072618715,3685,3685,3685,3685,0
|
|
20230922,190800,3072618715,3685,3685,3685,3685,0
|
|
20230922,190700,3072618715,3685,3685,3685,3685,0
|
|
20230922,190600,3072618715,3685,3685,3685,3685,0
|
|
20230922,190500,3072618715,3685,3685,3685,3685,0
|
|
20230922,190400,3072618715,3685,3685,3685,3685,0
|
|
20230922,190300,3072618715,3685,3685,3685,3685,0
|
|
20230922,190200,3072618715,3685,3685,3685,3685,0
|
|
20230922,190100,3072618715,3685,3685,3685,3685,0
|
|
20230922,190000,3072618715,3685,3685,3685,3685,0
|
|
20230922,185900,3072618715,3685,3685,3685,3685,0
|
|
20230922,185800,3072618715,3685,3685,3685,3685,0
|
|
20230922,185700,3072618715,3685,3685,3685,3685,0
|
|
20230922,185600,3072618715,3685,3685,3685,3685,0
|
|
20230922,185500,3072618715,3685,3685,3685,3685,0
|
|
20230922,185400,3072618715,3685,3685,3685,3685,0
|
|
20230922,185300,3072618715,3685,3685,3685,3685,0
|
|
20230922,185200,3072618715,3685,3685,3685,3685,0
|
|
20230922,185100,3072618715,3685,3685,3685,3685,0
|
|
20230922,185000,3072618715,3685,3685,3685,3685,0
|
|
20230922,184900,3072618715,3685,3685,3685,3685,0
|
|
20230922,184800,3072618715,3685,3685,3685,3685,38167
|
|
20230922,184700,3072618715,3685,3685,3685,3685,0
|
|
20230922,184600,3072618715,3685,3685,3685,3685,0
|
|
20230922,184500,3072618715,3685,3685,3685,3685,0
|
|
20230922,184400,3072618715,3685,3685,3685,3685,0
|
|
20230922,184300,3072618715,3685,3685,3685,3685,0
|
|
20230922,184200,3072618715,3685,3685,3685,3685,0
|
|
20230922,184100,3072618715,3685,3685,3685,3685,0
|
|
20230922,184000,3072618715,3685,3685,3685,3685,0
|
|
20230922,183900,3072618715,3685,3685,3685,3685,0
|
|
20230922,183800,3072618715,3685,3685,3685,3685,0
|
|
20230922,183700,3072618715,3685,3685,3685,3685,0
|
|
20230922,183600,3072618715,3685,3685,3685,3685,0
|
|
20230922,183500,3072618715,3685,3685,3685,3685,0
|
|
20230922,183400,3072618715,3685,3685,3685,3685,0
|
|
20230922,183300,3072618715,3685,3685,3685,3685,0
|
|
20230922,183200,3072618715,3685,3685,3685,3685,0
|
|
20230922,183100,3072618715,3685,3685,3685,3685,0
|
|
20230922,183000,3072618715,3685,3685,3685,3685,0
|
|
20230922,182900,3072618715,3685,3685,3685,3685,0
|
|
20230922,182800,3072618715,3685,3685,3685,3685,0
|
|
20230922,182700,3072618715,3685,3685,3685,3685,0
|
|
20230922,182600,3072618715,3685,3685,3685,3685,0
|
|
20230922,182500,3072618715,3685,3685,3685,3685,0
|
|
20230922,182400,3072618715,3685,3685,3685,3685,0
|
|
20230922,182300,3072618715,3685,3685,3685,3685,0
|
|
20230922,182200,3072618715,3685,3685,3685,3685,0
|
|
20230922,182100,3072618715,3685,3685,3685,3685,0
|
|
20230922,182000,3072618715,3685,3685,3685,3685,0
|
|
20230922,181900,3072618715,3685,3685,3685,3685,0
|
|
20230922,181800,3072618715,3685,3685,3685,3685,38167
|
|
20230922,181700,3072618715,3685,3685,3685,3685,0
|
|
20230922,181600,3072618715,3685,3685,3685,3685,0
|
|
20230922,181500,3072618715,3685,3685,3685,3685,0
|
|
20230922,181400,3072618715,3685,3685,3685,3685,0
|
|
20230922,181300,3072618715,3685,3685,3685,3685,0
|
|
20230922,181200,3072618715,3685,3685,3685,3685,0
|
|
20230922,181100,3072618715,3685,3685,3685,3685,0
|
|
20230922,181000,3072618715,3685,3685,3685,3685,0
|
|
20230922,180900,3072618715,3685,3685,3685,3685,0
|
|
20230922,180800,3072618715,3685,3685,3685,3685,0
|
|
20230922,180700,3072618715,3685,3685,3685,3685,0
|
|
20230922,180600,3072618715,3685,3685,3685,3685,0
|
|
20230922,180500,3072618715,3685,3685,3685,3685,0
|
|
20230922,180400,3072618715,3685,3685,3685,3685,0
|
|
20230922,180300,3072618715,3685,3685,3685,3685,0
|
|
20230922,180200,3072618715,3685,3685,3685,3685,0
|
|
20230922,180100,3072618715,3685,3685,3685,3685,0
|
|
20230922,180000,3072618715,3685,3685,3685,3685,0
|
|
20230922,175900,3072618715,3685,3685,3685,3685,0
|
|
20230922,175800,3072618715,3685,3685,3685,3685,0
|
|
20230922,175700,3072618715,3685,3685,3685,3685,0
|
|
20230922,175600,3072618715,3685,3685,3685,3685,0
|
|
20230922,175500,3072618715,3685,3685,3685,3685,0
|
|
20230922,175400,3072618715,3685,3685,3685,3685,0
|
|
20230922,175300,3072618715,3685,3685,3685,3685,0
|
|
20230922,175200,3072618715,3685,3685,3685,3685,0
|
|
20230922,175100,3072618715,3685,3685,3685,3685,0
|
|
20230922,175000,3072618715,3685,3685,3685,3685,0
|
|
20230922,174900,3072618715,3685,3685,3685,3685,0
|
|
20230922,174800,3072618715,3685,3685,3685,3685,38167
|
|
20230922,174700,3072618715,3685,3685,3685,3685,0
|
|
20230922,174600,3072618715,3685,3685,3685,3685,0
|
|
20230922,174500,3072618715,3685,3685,3685,3685,0
|
|
20230922,174400,3072618715,3685,3685,3685,3685,0
|
|
20230922,174300,3072618715,3685,3685,3685,3685,0
|
|
20230922,174200,3072618715,3685,3685,3685,3685,0
|
|
20230922,174100,3072618715,3685,3685,3685,3685,0
|
|
20230922,174000,3072618715,3685,3685,3685,3685,0
|
|
20230922,173900,3072618715,3685,3685,3685,3685,0
|
|
20230922,173800,3072618715,3685,3685,3685,3685,0
|
|
20230922,173700,3072618715,3685,3685,3685,3685,0
|
|
20230922,173600,3072618715,3685,3685,3685,3685,0
|
|
20230922,173500,3072618715,3685,3685,3685,3685,0
|
|
20230922,173400,3072618715,3685,3685,3685,3685,0
|
|
20230922,173300,3072618715,3685,3685,3685,3685,0
|
|
20230922,173200,3072618715,3685,3685,3685,3685,0
|
|
20230922,173100,3072618715,3685,3685,3685,3685,0
|
|
20230922,173000,3072618715,3685,3685,3685,3685,0
|
|
20230922,172900,3072618715,3685,3685,3685,3685,0
|
|
20230922,172800,3072618715,3685,3685,3685,3685,0
|
|
20230922,172700,3072618715,3685,3685,3685,3685,0
|
|
20230922,172600,3072618715,3685,3685,3685,3685,0
|
|
20230922,172500,3072618715,3685,3685,3685,3685,0
|
|
20230922,172400,3072618715,3685,3685,3685,3685,0
|
|
20230922,172300,3072618715,3685,3685,3685,3685,0
|
|
20230922,172200,3072618715,3685,3685,3685,3685,0
|
|
20230922,172100,3072618715,3685,3685,3685,3685,0
|
|
20230922,172000,3072618715,3685,3685,3685,3685,0
|
|
20230922,171900,3072618715,3685,3685,3685,3685,0
|
|
20230922,171800,3072618715,3685,3685,3685,3685,38167
|
|
20230922,171700,3072618715,3685,3685,3685,3685,0
|
|
20230922,171600,3072618715,3685,3685,3685,3685,0
|
|
20230922,171500,3072618715,3685,3685,3685,3685,0
|
|
20230922,171400,3072618715,3685,3685,3685,3685,0
|
|
20230922,171300,3072618715,3685,3685,3685,3685,0
|
|
20230922,171200,3072618715,3685,3685,3685,3685,0
|
|
20230922,171100,3072618715,3685,3685,3685,3685,0
|
|
20230922,171000,3072618715,3685,3685,3685,3685,0
|
|
20230922,170900,3072618715,3685,3685,3685,3685,0
|
|
20230922,170800,3072618715,3685,3685,3685,3685,0
|
|
20230922,170700,3072618715,3685,3685,3685,3685,0
|
|
20230922,170600,3072618715,3685,3685,3685,3685,0
|
|
20230922,170500,3072618715,3685,3685,3685,3685,0
|
|
20230922,170400,3072618715,3685,3685,3685,3685,0
|
|
20230922,170300,3072618715,3685,3685,3685,3685,0
|
|
20230922,170200,3072618715,3685,3685,3685,3685,0
|
|
20230922,170100,3072618715,3685,3685,3685,3685,0
|
|
20230922,170000,3072618715,3685,3685,3685,3685,0
|
|
20230922,165900,3072618715,3685,3685,3685,3685,0
|
|
20230922,165800,3072618715,3685,3685,3685,3685,0
|
|
20230922,165700,3072618715,3685,3685,3685,3685,0
|
|
20230922,165600,3072618715,3685,3685,3685,3685,0
|
|
20230922,165500,3072618715,3685,3685,3685,3685,0
|
|
20230922,165400,3072618715,3685,3685,3685,3685,0
|
|
20230922,165300,3072618715,3685,3685,3685,3685,0
|
|
20230922,165200,3072618715,3685,3685,3685,3685,0
|
|
20230922,165100,3072618715,3685,3685,3685,3685,0
|
|
20230922,165000,3072618715,3685,3685,3685,3685,0
|
|
20230922,164900,3072618715,3685,3685,3685,3685,0
|
|
20230922,164800,3072618715,3685,3685,3685,3685,38167
|
|
20230922,164700,3072618715,3685,3685,3685,3685,0
|
|
20230922,164600,3072618715,3685,3685,3685,3685,0
|
|
20230922,164500,3072618715,3685,3685,3685,3685,0
|
|
20230922,164400,3072618715,3685,3685,3685,3685,0
|
|
20230922,164300,3072618715,3685,3685,3685,3685,0
|
|
20230922,164200,3072618715,3685,3685,3685,3685,0
|
|
20230922,164100,3072618715,3685,3685,3685,3685,0
|
|
20230922,164000,3072618715,3685,3685,3685,3685,0
|
|
20230922,163900,3072618715,3685,3685,3685,3685,0
|
|
20230922,163800,3072618715,3685,3685,3685,3685,0
|
|
20230922,163700,3072618715,3685,3685,3685,3685,0
|
|
20230922,163600,3072618715,3685,3685,3685,3685,0
|
|
20230922,163500,3072618715,3685,3685,3685,3685,0
|
|
20230922,163400,3072618715,3685,3685,3685,3685,0
|
|
20230922,163300,3072618715,3685,3685,3685,3685,0
|
|
20230922,163200,3072618715,3685,3685,3685,3685,0
|
|
20230922,163100,3072618715,3685,3685,3685,3685,0
|
|
20230922,163000,3072618715,3685,3685,3685,3685,0
|
|
20230922,162900,3072618715,3685,3685,3685,3685,0
|
|
20230922,162800,3072618715,3685,3685,3685,3685,0
|
|
20230922,162700,3072618715,3685,3685,3685,3685,0
|
|
20230922,162600,3072618715,3685,3685,3685,3685,0
|
|
20230922,162500,3072618715,3685,3685,3685,3685,0
|
|
20230922,162400,3072618715,3685,3685,3685,3685,0
|
|
20230922,162300,3072618715,3685,3685,3685,3685,0
|
|
20230922,162200,3072618715,3685,3685,3685,3685,0
|
|
20230922,162100,3072618715,3685,3685,3685,3685,0
|
|
20230922,162000,3072618715,3685,3685,3685,3685,0
|
|
20230922,161900,3072618715,3685,3685,3685,3685,0
|
|
20230922,161800,3072618715,3685,3685,3685,3685,38167
|
|
20230922,161700,3072618715,3685,3685,3685,3685,0
|
|
20230922,161600,3072618715,3685,3685,3685,3685,0
|
|
20230922,161500,3072618715,3685,3685,3685,3685,0
|
|
20230922,161400,3072618715,3685,3685,3685,3685,0
|
|
20230922,161300,3072618715,3685,3685,3685,3685,0
|
|
20230922,161200,3072618715,3685,3685,3685,3685,0
|
|
20230922,161100,3072618715,3685,3685,3685,3685,0
|
|
20230922,161000,3072618715,3685,3685,3685,3685,0
|
|
20230922,160900,3072618715,3685,3685,3685,3685,0
|
|
20230922,160800,3072618715,3685,3685,3685,3685,0
|
|
20230922,160700,3072618715,3685,3685,3685,3685,0
|
|
20230922,160600,3072618715,3685,3685,3685,3685,0
|
|
20230922,160500,3072618715,3685,3685,3685,3685,0
|
|
20230922,160400,3072618715,3685,3685,3685,3685,0
|
|
20230922,160300,3072618715,3685,3685,3685,3685,0
|
|
20230922,160200,3072618715,3685,3685,3685,3685,0
|
|
20230922,160100,3072618715,3685,3685,3685,3685,0
|
|
20230922,160000,3072618715,3685,3685,3685,3685,0
|
|
20230922,155900,3072618715,3685,3685,3685,3685,0
|
|
20230922,155800,3072618715,3685,3685,3685,3685,0
|
|
20230922,155700,3072618715,3685,3685,3685,3685,0
|
|
20230922,155600,3072618715,3685,3685,3685,3685,0
|
|
20230922,155500,3072618715,3685,3685,3685,3685,0
|
|
20230922,155400,3072618715,3685,3685,3685,3685,0
|
|
20230922,155300,3072618715,3685,3685,3685,3685,0
|
|
20230922,155200,3072618715,3685,3685,3685,3685,0
|
|
20230922,155100,3072618715,3685,3685,3685,3685,0
|
|
20230922,155000,3072618715,3685,3685,3685,3685,0
|
|
20230922,154900,3072618715,3685,3685,3685,3685,0
|
|
20230922,154800,3072618715,3685,3685,3685,3685,38167
|
|
20230922,154700,3072618715,3685,3685,3685,3685,0
|
|
20230922,154600,3072618715,3685,3685,3685,3685,0
|
|
20230922,154500,3072618715,3685,3685,3685,3685,0
|
|
20230922,154400,3072618715,3685,3685,3685,3685,0
|
|
20230922,154300,3072618715,3685,3685,3685,3685,0
|
|
20230922,154200,3072618715,3685,3685,3685,3685,0
|
|
20230922,154100,3072618715,3685,3685,3685,3685,0
|
|
20230922,154000,3072618715,3685,3685,3685,3685,0
|
|
20230922,153900,3072618715,3685,3685,3685,3685,0
|
|
20230922,153800,3072618715,3685,3685,3685,3685,0
|
|
20230922,153700,3072618715,3685,3685,3685,3685,0
|
|
20230922,153600,3072618715,3685,3685,3685,3685,0
|
|
20230922,153500,3072618715,3685,3685,3685,3685,0
|
|
20230922,153400,3072618715,3685,3685,3685,3685,0
|
|
20230922,153300,3072618715,3685,3685,3685,3685,0
|
|
20230922,153200,3072618715,3685,3685,3685,3685,0
|
|
20230922,153100,3072618715,3685,3685,3685,3685,0
|
|
20230922,153000,3072618715,3685,3685,3685,3685,38167
|
|
20230922,152900,2931973320,3675,3675,3675,3675,0
|
|
20230922,152800,2931973320,3675,3675,3675,3675,0
|
|
20230922,152700,2931973320,3675,3675,3675,3675,0
|
|
20230922,152600,2931973320,3675,3675,3675,3675,0
|
|
20230922,152500,2931973320,3675,3675,3675,3675,0
|
|
20230922,152400,2931973320,3675,3675,3675,3675,0
|
|
20230922,152300,2931973320,3675,3675,3675,3675,0
|
|
20230922,152200,2931973320,3675,3675,3675,3675,0
|
|
20230922,152100,2931973320,3675,3675,3675,3675,0
|
|
20230922,152000,2931973320,3675,3675,3675,3675,0
|
|
20230922,151900,2931973320,3675,3660,3675,3650,7635
|
|
20230922,151800,2903939305,3660,3665,3680,3660,11568
|
|
20230922,151700,2861407975,3675,3660,3675,3655,12858
|
|
20230922,151600,2814223295,3655,3655,3670,3655,1747
|
|
20230922,151500,2807825840,3655,3665,3675,3655,10430
|
|
20230922,151400,2769545530,3670,3670,3670,3660,2585
|
|
20230922,151300,2760069350,3670,3660,3670,3660,2051
|
|
20230922,151200,2752544540,3670,3670,3670,3660,3044
|
|
20230922,151100,2741378970,3670,3660,3670,3655,2601
|
|
20230922,151000,2731859810,3660,3665,3675,3660,1364
|
|
20230922,150900,2726855740,3665,3670,3670,3660,1403
|
|
20230922,150800,2721707635,3670,3670,3670,3670,1155
|
|
20230922,150700,2717468785,3670,3670,3670,3665,2713
|
|
20230922,150600,2707514575,3670,3670,3670,3660,8727
|
|
20230922,150500,2675504450,3670,3665,3670,3665,1890
|
|
20230922,150400,2668573590,3665,3660,3665,3660,1792
|
|
20230922,150300,2662008345,3660,3660,3660,3660,2716
|
|
20230922,150200,2652067785,3660,3645,3660,3645,2078
|
|
20230922,150100,2644474375,3660,3655,3660,3655,2118
|
|
20230922,150000,2636730115,3655,3650,3655,3650,1943
|
|
20230922,145900,2629631815,3650,3645,3655,3645,2153
|
|
20230922,145800,2621770385,3655,3650,3655,3645,1189
|
|
20230922,145700,2617430900,3650,3650,3650,3645,3068
|
|
20230922,145600,2606237065,3650,3645,3650,3645,1537
|
|
20230922,145500,2600628620,3645,3650,3650,3640,1768
|
|
20230922,145400,2594176510,3650,3645,3650,3645,1140
|
|
20230922,145300,2590017795,3645,3650,3655,3640,5421
|
|
20230922,145200,2570245270,3655,3655,3665,3650,1261
|
|
20230922,145100,2565632960,3655,3650,3655,3650,2436
|
|
20230922,145000,2556736070,3650,3665,3665,3650,1195
|
|
20230922,144900,2552367015,3665,3655,3665,3650,5113
|
|
20230922,144800,2533678585,3655,3660,3665,3650,1230
|
|
20230922,144700,2529178070,3655,3655,3660,3655,1073
|
|
20230922,144600,2525252155,3655,3650,3655,3650,623
|
|
20230922,144500,2522975420,3655,3650,3660,3650,865
|
|
20230922,144400,2519812925,3650,3655,3655,3645,2464
|
|
20230922,144300,2510815265,3655,3650,3655,3650,1110
|
|
20230922,144200,2506760715,3655,3650,3655,3650,410
|
|
20230922,144100,2505262790,3650,3645,3650,3640,1551
|
|
20230922,144000,2499604435,3645,3650,3650,3645,1365
|
|
20230922,143900,2494623275,3650,3650,3650,3650,1557
|
|
20230922,143800,2488940225,3650,3650,3650,3640,1538
|
|
20230922,143700,2483331705,3650,3650,3655,3640,6527
|
|
20230922,143600,2459510400,3645,3650,3650,3645,1684
|
|
20230922,143500,2453364640,3650,3645,3650,3640,1740
|
|
20230922,143400,2447020910,3645,3650,3650,3640,1382
|
|
20230922,143300,2441977910,3650,3645,3650,3645,1180
|
|
20230922,143200,2437672570,3650,3655,3655,3650,1035
|
|
20230922,143100,2433892145,3650,3650,3650,3650,410
|
|
20230922,143000,2432395645,3650,3655,3655,3640,2474
|
|
20230922,142900,2423365160,3655,3645,3655,3645,418
|
|
20230922,142800,2421839660,3645,3645,3655,3645,1462
|
|
20230922,142700,2416504700,3645,3645,3650,3645,484
|
|
20230922,142600,2414738720,3650,3650,3650,3640,710
|
|
20230922,142500,2412148675,3645,3650,3650,3640,3255
|
|
20230922,142400,2400283150,3650,3645,3650,3645,759
|
|
20230922,142300,2397515465,3650,3640,3650,3640,1258
|
|
20230922,142200,2392924990,3645,3645,3650,3645,572
|
|
20230922,142100,2390838480,3645,3645,3650,3640,1735
|
|
20230922,142000,2384517560,3650,3650,3650,3645,1178
|
|
20230922,141900,2380219470,3650,3650,3650,3645,620
|
|
20230922,141800,2377957860,3650,3650,3650,3645,627
|
|
20230922,141700,2375669595,3650,3640,3650,3640,654
|
|
20230922,141600,2373284485,3650,3645,3650,3645,2412
|
|
20230922,141500,2364484315,3645,3650,3655,3645,1180
|
|
20230922,141400,2360175605,3655,3650,3660,3650,722
|
|
20230922,141300,2357536385,3645,3645,3650,3645,1339
|
|
20230922,141200,2352651685,3650,3650,3650,3645,436
|
|
20230922,141100,2351060400,3650,3655,3660,3645,1068
|
|
20230922,141000,2347160135,3655,3650,3655,3650,653
|
|
20230922,140900,2344773910,3655,3650,3655,3650,1070
|
|
20230922,140800,2340866195,3655,3645,3655,3645,1611
|
|
20230922,140700,2334984315,3650,3655,3655,3645,935
|
|
20230922,140600,2331570210,3655,3650,3655,3645,1514
|
|
20230922,140500,2326040060,3650,3660,3660,3645,1280
|
|
20230922,140400,2321367655,3660,3655,3660,3655,469
|
|
20230922,140300,2319652180,3655,3655,3660,3650,829
|
|
20230922,140200,2316621560,3650,3655,3660,3650,1228
|
|
20230922,140100,2312136835,3660,3650,3660,3650,2569
|
|
20230922,140000,2302750900,3655,3660,3660,3655,905
|
|
20230922,135900,2299440935,3660,3660,3660,3655,1217
|
|
20230922,135800,2294988295,3655,3660,3665,3655,3531
|
|
20230922,135700,2282067270,3660,3655,3660,3650,4769
|
|
20230922,135600,2264628365,3660,3650,3660,3650,1086
|
|
20230922,135500,2260657425,3650,3655,3660,3650,1089
|
|
20230922,135400,2256676270,3655,3655,3655,3650,484
|
|
20230922,135300,2254907380,3655,3655,3655,3650,890
|
|
20230922,135200,2251654930,3655,3645,3655,3645,1031
|
|
20230922,135100,2247889780,3655,3645,3655,3645,1009
|
|
20230922,135000,2244207445,3640,3640,3645,3640,426
|
|
20230922,134900,2242654910,3645,3640,3650,3640,1312
|
|
20230922,134800,2237874205,3650,3645,3650,3640,645
|
|
20230922,134700,2235522080,3645,3640,3645,3630,1536
|
|
20230922,134600,2229937875,3640,3635,3640,3635,1114
|
|
20230922,134500,2225883700,3635,3645,3650,3635,1746
|
|
20230922,134400,2219526805,3650,3650,3655,3645,864
|
|
20230922,134300,2216372470,3655,3650,3655,3640,3220
|
|
20230922,134200,2204629415,3655,3655,3655,3645,493
|
|
20230922,134100,2202828210,3655,3650,3655,3650,950
|
|
20230922,134000,2199358880,3650,3650,3650,3645,883
|
|
20230922,133900,2196138050,3650,3645,3650,3645,751
|
|
20230922,133800,2193398780,3645,3650,3650,3645,1702
|
|
20230922,133700,2187188805,3650,3645,3650,3640,3909
|
|
20230922,133600,2172937000,3645,3640,3650,3635,2544
|
|
20230922,133500,2163672005,3645,3630,3645,3630,1408
|
|
20230922,133400,2158553800,3630,3630,3635,3630,1120
|
|
20230922,133300,2154487520,3630,3630,3630,3625,691
|
|
20230922,133200,2151979890,3625,3640,3640,3620,16728
|
|
20230922,133100,2091297480,3645,3635,3650,3635,765
|
|
20230922,133000,2088511500,3640,3650,3650,3640,1097
|
|
20230922,132900,2084512790,3645,3645,3650,3640,1557
|
|
20230922,132800,2078838040,3640,3640,3645,3640,658
|
|
20230922,132700,2076441485,3640,3635,3645,3635,582
|
|
20230922,132600,2074320905,3645,3635,3645,3635,778
|
|
20230922,132500,2071487515,3635,3645,3655,3635,1220
|
|
20230922,132400,2067044220,3645,3640,3650,3640,1864
|
|
20230922,132300,2060247985,3645,3655,3655,3640,2168
|
|
20230922,132200,2052347955,3650,3660,3660,3650,738
|
|
20230922,132100,2049653305,3650,3650,3660,3650,857
|
|
20230922,132000,2046521990,3655,3655,3660,3650,826
|
|
20230922,131900,2043501140,3660,3650,3660,3645,1343
|
|
20230922,131800,2038596285,3650,3655,3660,3645,1554
|
|
20230922,131700,2032918845,3655,3655,3655,3650,550
|
|
20230922,131600,2030909500,3650,3650,3650,3645,1258
|
|
20230922,131500,2026320600,3650,3650,3655,3650,890
|
|
20230922,131400,2023071240,3655,3655,3655,3650,537
|
|
20230922,131300,2021108855,3655,3650,3655,3650,1068
|
|
20230922,131200,2017207300,3650,3650,3650,3645,538
|
|
20230922,131100,2015243885,3650,3645,3650,3645,806
|
|
20230922,131000,2012303950,3650,3660,3660,3645,4333
|
|
20230922,130900,1996494305,3655,3660,3660,3655,331
|
|
20230922,130800,1995283345,3665,3655,3665,3650,1067
|
|
20230922,130700,1991381155,3650,3650,3655,3650,672
|
|
20230922,130600,1988925525,3645,3645,3645,3645,505
|
|
20230922,130500,1987084800,3645,3645,3650,3635,3639
|
|
20230922,130400,1973838320,3645,3650,3650,3635,1293
|
|
20230922,130300,1969129575,3650,3650,3650,3645,533
|
|
20230922,130200,1967184590,3650,3660,3660,3650,1869
|
|
20230922,130100,1960358595,3655,3655,3665,3655,668
|
|
20230922,130000,1957915890,3655,3660,3660,3650,1453
|
|
20230922,125900,1952604110,3660,3655,3660,3645,668
|
|
20230922,125800,1950165025,3655,3660,3660,3650,1046
|
|
20230922,125700,1946340850,3660,3655,3660,3650,1345
|
|
20230922,125600,1941424205,3655,3655,3660,3650,1180
|
|
20230922,125500,1937109345,3655,3650,3655,3650,528
|
|
20230922,125400,1935180845,3650,3650,3650,3645,887
|
|
20230922,125300,1931943610,3645,3645,3650,3645,783
|
|
20230922,125200,1929088510,3645,3650,3650,3640,351
|
|
20230922,125100,1927808540,3650,3655,3655,3640,5602
|
|
20230922,125000,1907384465,3655,3650,3665,3650,1608
|
|
20230922,124900,1901503900,3655,3665,3665,3655,1048
|
|
20230922,124800,1897669825,3665,3665,3665,3655,386
|
|
20230922,124700,1896257265,3655,3660,3660,3655,953
|
|
20230922,124600,1892771320,3660,3650,3660,3645,1079
|
|
20230922,124500,1888829285,3655,3655,3665,3650,3259
|
|
20230922,124400,1876912285,3655,3670,3670,3655,1335
|
|
20230922,124300,1872021655,3670,3665,3670,3665,758
|
|
20230922,124200,1869243050,3665,3665,3665,3660,874
|
|
20230922,124100,1866039960,3665,3665,3665,3660,565
|
|
20230922,124000,1863969485,3665,3665,3665,3665,627
|
|
20230922,123900,1861671530,3665,3660,3665,3660,1248
|
|
20230922,123800,1857098480,3660,3665,3665,3660,773
|
|
20230922,123700,1854266935,3665,3665,3665,3660,4376
|
|
20230922,123600,1838229785,3660,3660,3660,3660,2809
|
|
20230922,123500,1827948845,3660,3655,3660,3650,2677
|
|
20230922,123400,1818161050,3655,3655,3655,3650,589
|
|
20230922,123300,1816008260,3655,3655,3655,3655,560
|
|
20230922,123200,1813961460,3655,3650,3655,3650,642
|
|
20230922,123100,1811616310,3655,3655,3655,3655,1635
|
|
20230922,123000,1805640385,3655,3655,3655,3655,1373
|
|
20230922,122900,1800622070,3655,3650,3655,3650,388
|
|
20230922,122800,1799205340,3650,3650,3650,3645,761
|
|
20230922,122700,1796427810,3650,3650,3650,3650,366
|
|
20230922,122600,1795091910,3650,3650,3650,3645,812
|
|
20230922,122500,1792128600,3650,3645,3650,3645,1066
|
|
20230922,122400,1788238205,3640,3650,3655,3640,9545
|
|
20230922,122300,1753451840,3650,3650,3650,3645,452
|
|
20230922,122200,1751802090,3650,3645,3650,3645,1861
|
|
20230922,122100,1745016700,3645,3640,3645,3640,533
|
|
20230922,122000,1743074445,3640,3635,3640,3635,1809
|
|
20230922,121900,1736493560,3630,3640,3640,3630,688
|
|
20230922,121800,1733993785,3640,3640,3640,3640,405
|
|
20230922,121700,1732519585,3640,3640,3640,3630,901
|
|
20230922,121600,1729241185,3640,3630,3640,3630,2638
|
|
20230922,121500,1719654355,3635,3640,3640,3630,2874
|
|
20230922,121400,1709209445,3640,3635,3645,3635,989
|
|
20230922,121300,1705609155,3640,3640,3645,3640,988
|
|
20230922,121200,1702010425,3635,3645,3645,3635,1147
|
|
20230922,121100,1697838155,3640,3655,3655,3640,2193
|
|
20230922,121000,1689834600,3655,3650,3660,3650,2868
|
|
20230922,120900,1679354975,3650,3645,3650,3645,664
|
|
20230922,120800,1676932620,3650,3640,3650,3640,1959
|
|
20230922,120700,1669787170,3645,3640,3645,3635,965
|
|
20230922,120600,1666274660,3640,3660,3660,3640,1537
|
|
20230922,120500,1660665090,3660,3660,3665,3650,803
|
|
20230922,120400,1657726905,3640,3655,3660,3640,1683
|
|
20230922,120300,1651587115,3660,3650,3660,3645,1031
|
|
20230922,120200,1647819645,3650,3655,3660,3650,1488
|
|
20230922,120100,1642383860,3655,3650,3655,3650,324
|
|
20230922,120000,1641201105,3650,3645,3650,3645,774
|
|
20230922,115900,1638378145,3645,3650,3650,3645,403
|
|
20230922,115800,1636907590,3655,3660,3660,3655,685
|
|
20230922,115700,1634401460,3650,3655,3660,3650,1342
|
|
20230922,115600,1629494580,3665,3655,3665,3645,431
|
|
20230922,115500,1627917635,3655,3665,3665,3650,1328
|
|
20230922,115400,1623062495,3665,3655,3665,3655,653
|
|
20230922,115300,1620672765,3660,3665,3665,3655,3375
|
|
20230922,115200,1608326460,3665,3660,3665,3660,1015
|
|
20230922,115100,1604610085,3660,3655,3660,3655,639
|
|
20230922,115000,1602273105,3655,3655,3655,3650,491
|
|
20230922,114900,1600479250,3655,3650,3655,3650,838
|
|
20230922,114800,1597416480,3655,3655,3655,3655,307
|
|
20230922,114700,1596294395,3655,3655,3655,3655,505
|
|
20230922,114600,1594448620,3655,3650,3655,3650,827
|
|
20230922,114500,1591426720,3655,3655,3655,3650,288
|
|
20230922,114400,1590374195,3655,3650,3655,3650,1044
|
|
20230922,114300,1586563055,3650,3655,3655,3650,907
|
|
20230922,114200,1583249545,3640,3650,3650,3640,846
|
|
20230922,114100,1580168255,3650,3650,3650,3650,686
|
|
20230922,114000,1577664355,3650,3650,3655,3650,1343
|
|
20230922,113900,1572760905,3650,3655,3655,3650,610
|
|
20230922,113800,1570531830,3650,3655,3655,3650,470
|
|
20230922,113700,1568814110,3655,3655,3655,3640,3087
|
|
20230922,113600,1557561760,3655,3655,3655,3650,740
|
|
20230922,113500,1554857885,3655,3655,3660,3655,724
|
|
20230922,113400,1552211350,3655,3660,3660,3645,303
|
|
20230922,113300,1551104630,3645,3660,3665,3645,2019
|
|
20230922,113200,1543729620,3665,3670,3675,3665,1748
|
|
20230922,113100,1537316760,3675,3670,3675,3665,1980
|
|
20230922,113000,1530048865,3665,3670,3670,3665,550
|
|
20230922,112900,1528031805,3670,3675,3675,3665,1135
|
|
20230922,112800,1523866740,3675,3665,3675,3665,791
|
|
20230922,112700,1520963035,3665,3660,3675,3660,972
|
|
20230922,112600,1517401110,3665,3675,3675,3660,1301
|
|
20230922,112500,1512635720,3665,3675,3675,3665,619
|
|
20230922,112400,1510364480,3675,3660,3675,3660,19641
|
|
20230922,112300,1438304870,3655,3660,3660,3655,606
|
|
20230922,112200,1436087565,3655,3655,3660,3655,488
|
|
20230922,112100,1434302730,3660,3650,3660,3645,1773
|
|
20230922,112000,1427828340,3650,3640,3650,3635,662
|
|
20230922,111900,1425415230,3645,3645,3660,3630,4742
|
|
20230922,111800,1408155680,3650,3650,3660,3650,1081
|
|
20230922,111700,1404204475,3650,3660,3660,3650,999
|
|
20230922,111600,1400555100,3665,3665,3670,3660,697
|
|
20230922,111500,1398001075,3660,3665,3670,3660,551
|
|
20230922,111400,1395982230,3660,3665,3665,3660,871
|
|
20230922,111300,1392790680,3670,3660,3670,3660,1190
|
|
20230922,111200,1388430490,3665,3665,3670,3660,1465
|
|
20230922,111100,1383057255,3665,3665,3670,3665,1737
|
|
20230922,111000,1376687250,3660,3660,3665,3660,633
|
|
20230922,110900,1374369935,3660,3655,3660,3655,1283
|
|
20230922,110800,1369674455,3655,3655,3655,3655,1564
|
|
20230922,110700,1363958035,3655,3655,3655,3650,1065
|
|
20230922,110600,1360065745,3655,3660,3660,3655,1115
|
|
20230922,110500,1355989720,3660,3660,3660,3655,1028
|
|
20230922,110400,1352227365,3660,3650,3660,3650,2076
|
|
20230922,110300,1344634220,3650,3650,3650,3645,1098
|
|
20230922,110200,1340627220,3650,3650,3650,3645,1315
|
|
20230922,110100,1335827595,3650,3655,3655,3650,1293
|
|
20230922,110000,1331105970,3655,3650,3655,3650,3519
|
|
20230922,105900,1318255100,3650,3645,3650,3645,2060
|
|
20230922,105800,1310740960,3645,3645,3645,3640,1749
|
|
20230922,105700,1304365990,3640,3630,3640,3630,1790
|
|
20230922,105600,1297857975,3630,3635,3635,3630,1388
|
|
20230922,105500,1292815285,3640,3645,3645,3635,2668
|
|
20230922,105400,1283100150,3640,3645,3650,3640,2753
|
|
20230922,105300,1273070755,3645,3635,3645,3630,1097
|
|
20230922,105200,1269081495,3630,3625,3630,3625,868
|
|
20230922,105100,1265930790,3620,3630,3630,3620,5599
|
|
20230922,105000,1245624255,3635,3645,3645,3635,5497
|
|
20230922,104900,1225624640,3650,3640,3650,3640,3874
|
|
20230922,104800,1211506605,3640,3640,3645,3640,517
|
|
20230922,104700,1209622825,3645,3645,3645,3640,1000
|
|
20230922,104600,1205978115,3645,3640,3645,3640,1873
|
|
20230922,104500,1199157280,3645,3635,3645,3635,915
|
|
20230922,104400,1195824285,3640,3640,3640,3635,2413
|
|
20230922,104300,1187050385,3640,3640,3655,3635,15767
|
|
20230922,104200,1129600510,3635,3615,3635,3615,13336
|
|
20230922,104100,1081229270,3610,3610,3615,3610,1384
|
|
20230922,104000,1076231120,3610,3615,3620,3610,2117
|
|
20230922,103900,1068577150,3615,3615,3615,3610,2138
|
|
20230922,103800,1060848325,3615,3620,3620,3615,1026
|
|
20230922,103700,1057134685,3615,3620,3620,3615,570
|
|
20230922,103600,1055071435,3620,3620,3625,3615,1269
|
|
20230922,103500,1050477320,3620,3620,3620,3615,1168
|
|
20230922,103400,1046249345,3620,3610,3620,3610,2634
|
|
20230922,103300,1036731345,3610,3605,3610,3605,1996
|
|
20230922,103200,1029528245,3605,3600,3605,3600,1569
|
|
20230922,103100,1023877550,3600,3595,3605,3595,3311
|
|
20230922,103000,1011954945,3595,3580,3595,3580,8906
|
|
20230922,102900,979994865,3585,3585,3585,3580,2492
|
|
20230922,102800,971070400,3585,3580,3585,3580,723
|
|
20230922,102700,968480115,3580,3585,3585,3580,1086
|
|
20230922,102600,964591315,3590,3565,3590,3565,28482
|
|
20230922,102500,862878530,3565,3565,3565,3560,549
|
|
20230922,102400,860921615,3565,3565,3565,3560,5003
|
|
20230922,102300,843086020,3565,3555,3565,3555,572
|
|
20230922,102200,841047895,3560,3570,3570,3560,3612
|
|
20230922,102100,828172805,3570,3560,3570,3560,522
|
|
20230922,102000,826310070,3565,3570,3570,3565,769
|
|
20230922,101900,823566760,3570,3570,3570,3565,1904
|
|
20230922,101800,816769595,3565,3565,3565,3565,450
|
|
20230922,101700,815165345,3565,3565,3565,3565,653
|
|
20230922,101600,812837400,3565,3565,3565,3565,1920
|
|
20230922,101500,805992600,3565,3560,3565,3560,1129
|
|
20230922,101400,801968285,3560,3570,3575,3560,1611
|
|
20230922,101300,796220985,3575,3575,3575,3570,615
|
|
20230922,101200,794022440,3570,3575,3575,3570,1392
|
|
20230922,101100,789046415,3570,3570,3570,3570,411
|
|
20230922,101000,787579145,3565,3565,3565,3565,413
|
|
20230922,100900,786106800,3565,3565,3570,3565,1375
|
|
20230922,100800,781200330,3565,3565,3565,3560,964
|
|
20230922,100700,777763790,3565,3555,3565,3555,778
|
|
20230922,100600,774991640,3555,3555,3555,3555,293
|
|
20230922,100500,773950025,3555,3555,3555,3550,1191
|
|
20230922,100400,769716135,3550,3560,3560,3550,2238
|
|
20230922,100300,761765340,3560,3550,3560,3550,3492
|
|
20230922,100200,749356305,3545,3540,3545,3530,4031
|
|
20230922,100100,735093825,3540,3540,3545,3540,2670
|
|
20230922,100000,725640120,3545,3545,3545,3540,1620
|
|
20230922,095900,719899720,3550,3550,3550,3550,502
|
|
20230922,095800,718117620,3550,3550,3550,3550,358
|
|
20230922,095700,716846720,3550,3555,3555,3550,988
|
|
20230922,095600,713335340,3555,3555,3555,3545,1361
|
|
20230922,095500,708499265,3555,3555,3555,3555,891
|
|
20230922,095400,705331760,3555,3550,3555,3550,654
|
|
20230922,095300,703009440,3555,3560,3560,3555,1167
|
|
20230922,095200,698856280,3565,3560,3565,3560,448
|
|
20230922,095100,697259505,3565,3560,3565,3560,404
|
|
20230922,095000,695819260,3560,3550,3560,3540,4265
|
|
20230922,094900,680689940,3550,3555,3555,3550,5086
|
|
20230922,094800,662628320,3560,3565,3565,3560,1821
|
|
20230922,094700,656145460,3560,3560,3565,3560,688
|
|
20230922,094600,653695810,3560,3560,3560,3560,1168
|
|
20230922,094500,649537730,3560,3570,3570,3560,1049
|
|
20230922,094400,645799130,3565,3565,3565,3565,556
|
|
20230922,094300,643816990,3565,3560,3565,3555,1243
|
|
20230922,094200,639389520,3560,3555,3560,3555,1401
|
|
20230922,094100,634408960,3555,3565,3570,3555,2726
|
|
20230922,094000,624700000,3565,3565,3570,3565,271
|
|
20230922,093900,623733475,3570,3595,3595,3570,2044
|
|
20230922,093800,616399925,3595,3585,3595,3585,1639
|
|
20230922,093700,610514635,3585,3590,3590,3585,806
|
|
20230922,093600,607622895,3590,3570,3590,3570,12032
|
|
20230922,093500,564562845,3560,3560,3570,3560,3889
|
|
20230922,093400,550697320,3560,3555,3565,3555,2842
|
|
20230922,093300,540585530,3555,3560,3560,3555,834
|
|
20230922,093200,537617355,3560,3565,3565,3560,2453
|
|
20230922,093100,528877990,3570,3575,3575,3570,1460
|
|
20230922,093000,523664000,3575,3580,3580,3560,3828
|
|
20230922,092900,510009150,3570,3575,3575,3570,2102
|
|
20230922,092800,502496070,3580,3590,3590,3580,2317
|
|
20230922,092700,494196410,3590,3585,3595,3585,3263
|
|
20230922,092600,482482190,3585,3585,3590,3580,1671
|
|
20230922,092500,476491470,3585,3585,3590,3585,3987
|
|
20230922,092400,462196145,3585,3595,3600,3585,4214
|
|
20230922,092300,447058780,3600,3595,3600,3595,2051
|
|
20230922,092200,439677710,3595,3590,3595,3590,1909
|
|
20230922,092100,432815020,3595,3590,3595,3590,2342
|
|
20230922,092000,424403955,3590,3585,3595,3585,4243
|
|
20230922,091900,409161685,3585,3595,3595,3585,5141
|
|
20230922,091800,390719590,3595,3590,3595,3585,3055
|
|
20230922,091700,379746260,3590,3595,3595,3580,3625
|
|
20230922,091600,366727745,3590,3590,3590,3590,757
|
|
20230922,091500,364010115,3595,3575,3600,3565,7353
|
|
20230922,091400,337676320,3585,3600,3605,3575,6449
|
|
20230922,091300,314552900,3600,3590,3600,3590,5724
|
|
20230922,091200,293983420,3590,3595,3605,3575,21944
|
|
20230922,091100,215192425,3600,3555,3605,3555,17086
|
|
20230922,091000,153811900,3555,3555,3560,3550,2260
|
|
20230922,090900,145773570,3560,3550,3560,3550,791
|
|
20230922,090800,142960050,3555,3560,3570,3550,5364
|
|
20230922,090700,123875375,3550,3530,3550,3530,4222
|
|
20230922,090600,108934195,3530,3505,3530,3500,7186
|
|
20230922,090500,83698540,3510,3500,3510,3485,6271
|
|
20230922,090400,61783115,3495,3515,3515,3495,3876
|
|
20230922,090300,48203725,3515,3520,3520,3510,3265
|
|
20230922,090200,36721530,3520,3510,3520,3500,5239
|
|
20230922,090100,18351445,3500,3500,3505,3500,2026
|
|
20230922,090000,11258490,3500,3490,3510,3490,3222
|