596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185300,3168873905,2860,2860,2860,2860,13375
|
|
20230919,185200,3168873905,2860,2860,2860,2860,0
|
|
20230919,185100,3168873905,2860,2860,2860,2860,0
|
|
20230919,185000,3168873905,2860,2860,2860,2860,0
|
|
20230919,184900,3168873905,2860,2860,2860,2860,0
|
|
20230919,184800,3168873905,2860,2860,2860,2860,0
|
|
20230919,184700,3168873905,2860,2860,2860,2860,0
|
|
20230919,184600,3168873905,2860,2860,2860,2860,0
|
|
20230919,184500,3168873905,2860,2860,2860,2860,0
|
|
20230919,184400,3168873905,2860,2860,2860,2860,0
|
|
20230919,184300,3168873905,2860,2860,2860,2860,0
|
|
20230919,184200,3168873905,2860,2860,2860,2860,0
|
|
20230919,184100,3168873905,2860,2860,2860,2860,0
|
|
20230919,184000,3168873905,2860,2860,2860,2860,0
|
|
20230919,183900,3168873905,2860,2860,2860,2860,0
|
|
20230919,183800,3168873905,2860,2860,2860,2860,0
|
|
20230919,183700,3168873905,2860,2860,2860,2860,0
|
|
20230919,183600,3168873905,2860,2860,2860,2860,0
|
|
20230919,183500,3168873905,2860,2860,2860,2860,0
|
|
20230919,183400,3168873905,2860,2860,2860,2860,0
|
|
20230919,183300,3168873905,2860,2860,2860,2860,0
|
|
20230919,183200,3168873905,2860,2860,2860,2860,0
|
|
20230919,183100,3168873905,2860,2860,2860,2860,0
|
|
20230919,183000,3168873905,2860,2860,2860,2860,0
|
|
20230919,182900,3168873905,2860,2860,2860,2860,0
|
|
20230919,182800,3168873905,2860,2860,2860,2860,0
|
|
20230919,182700,3168873905,2860,2860,2860,2860,0
|
|
20230919,182600,3168873905,2860,2860,2860,2860,0
|
|
20230919,182500,3168873905,2860,2860,2860,2860,0
|
|
20230919,182400,3168873905,2860,2860,2860,2860,0
|
|
20230919,182300,3168873905,2860,2860,2860,2860,13375
|
|
20230919,182200,3168873905,2860,2860,2860,2860,0
|
|
20230919,182100,3168873905,2860,2860,2860,2860,0
|
|
20230919,182000,3168873905,2860,2860,2860,2860,0
|
|
20230919,181900,3168873905,2860,2860,2860,2860,0
|
|
20230919,181800,3168873905,2860,2860,2860,2860,0
|
|
20230919,181700,3168873905,2860,2860,2860,2860,0
|
|
20230919,181600,3168873905,2860,2860,2860,2860,0
|
|
20230919,181500,3168873905,2860,2860,2860,2860,0
|
|
20230919,181400,3168873905,2860,2860,2860,2860,0
|
|
20230919,181300,3168873905,2860,2860,2860,2860,0
|
|
20230919,181200,3168873905,2860,2860,2860,2860,0
|
|
20230919,181100,3168873905,2860,2860,2860,2860,0
|
|
20230919,181000,3168873905,2860,2860,2860,2860,0
|
|
20230919,180900,3168873905,2860,2860,2860,2860,0
|
|
20230919,180800,3168873905,2860,2860,2860,2860,0
|
|
20230919,180700,3168873905,2860,2860,2860,2860,0
|
|
20230919,180600,3168873905,2860,2860,2860,2860,0
|
|
20230919,180500,3168873905,2860,2860,2860,2860,0
|
|
20230919,180400,3168873905,2860,2860,2860,2860,0
|
|
20230919,180300,3168873905,2860,2860,2860,2860,0
|
|
20230919,180200,3168873905,2860,2860,2860,2860,0
|
|
20230919,180100,3168873905,2860,2860,2860,2860,0
|
|
20230919,180000,3168873905,2860,2860,2860,2860,0
|
|
20230919,175900,3168873905,2860,2860,2860,2860,0
|
|
20230919,175800,3168873905,2860,2860,2860,2860,0
|
|
20230919,175700,3168873905,2860,2860,2860,2860,0
|
|
20230919,175600,3168873905,2860,2860,2860,2860,0
|
|
20230919,175500,3168873905,2860,2860,2860,2860,0
|
|
20230919,175400,3168873905,2860,2860,2860,2860,0
|
|
20230919,175300,3168873905,2860,2860,2860,2860,13375
|
|
20230919,175200,3168873905,2860,2860,2860,2860,0
|
|
20230919,175100,3168873905,2860,2860,2860,2860,0
|
|
20230919,175000,3168873905,2860,2860,2860,2860,0
|
|
20230919,174900,3168873905,2860,2860,2860,2860,0
|
|
20230919,174800,3168873905,2860,2860,2860,2860,0
|
|
20230919,174700,3168873905,2860,2860,2860,2860,0
|
|
20230919,174600,3168873905,2860,2860,2860,2860,0
|
|
20230919,174500,3168873905,2860,2860,2860,2860,0
|
|
20230919,174400,3168873905,2860,2860,2860,2860,0
|
|
20230919,174300,3168873905,2860,2860,2860,2860,0
|
|
20230919,174200,3168873905,2860,2860,2860,2860,0
|
|
20230919,174100,3168873905,2860,2860,2860,2860,0
|
|
20230919,174000,3168873905,2860,2860,2860,2860,0
|
|
20230919,173900,3168873905,2860,2860,2860,2860,0
|
|
20230919,173800,3168873905,2860,2860,2860,2860,0
|
|
20230919,173700,3168873905,2860,2860,2860,2860,0
|
|
20230919,173600,3168873905,2860,2860,2860,2860,0
|
|
20230919,173500,3168873905,2860,2860,2860,2860,0
|
|
20230919,173400,3168873905,2860,2860,2860,2860,0
|
|
20230919,173300,3168873905,2860,2860,2860,2860,0
|
|
20230919,173200,3168873905,2860,2860,2860,2860,0
|
|
20230919,173100,3168873905,2860,2860,2860,2860,0
|
|
20230919,173000,3168873905,2860,2860,2860,2860,0
|
|
20230919,172900,3168873905,2860,2860,2860,2860,0
|
|
20230919,172800,3168873905,2860,2860,2860,2860,0
|
|
20230919,172700,3168873905,2860,2860,2860,2860,0
|
|
20230919,172600,3168873905,2860,2860,2860,2860,0
|
|
20230919,172500,3168873905,2860,2860,2860,2860,0
|
|
20230919,172400,3168873905,2860,2860,2860,2860,0
|
|
20230919,172300,3168873905,2860,2860,2860,2860,13375
|
|
20230919,172200,3168873905,2860,2860,2860,2860,0
|
|
20230919,172100,3168873905,2860,2860,2860,2860,0
|
|
20230919,172000,3168873905,2860,2860,2860,2860,0
|
|
20230919,171900,3168873905,2860,2860,2860,2860,0
|
|
20230919,171800,3168873905,2860,2860,2860,2860,0
|
|
20230919,171700,3168873905,2860,2860,2860,2860,0
|
|
20230919,171600,3168873905,2860,2860,2860,2860,0
|
|
20230919,171500,3168873905,2860,2860,2860,2860,0
|
|
20230919,171400,3168873905,2860,2860,2860,2860,0
|
|
20230919,171300,3168873905,2860,2860,2860,2860,0
|
|
20230919,171200,3168873905,2860,2860,2860,2860,0
|
|
20230919,171100,3168873905,2860,2860,2860,2860,0
|
|
20230919,171000,3168873905,2860,2860,2860,2860,0
|
|
20230919,170900,3168873905,2860,2860,2860,2860,0
|
|
20230919,170800,3168873905,2860,2860,2860,2860,0
|
|
20230919,170700,3168873905,2860,2860,2860,2860,0
|
|
20230919,170600,3168873905,2860,2860,2860,2860,0
|
|
20230919,170500,3168873905,2860,2860,2860,2860,0
|
|
20230919,170400,3168873905,2860,2860,2860,2860,0
|
|
20230919,170300,3168873905,2860,2860,2860,2860,0
|
|
20230919,170200,3168873905,2860,2860,2860,2860,0
|
|
20230919,170100,3168873905,2860,2860,2860,2860,0
|
|
20230919,170000,3168873905,2860,2860,2860,2860,0
|
|
20230919,165900,3168873905,2860,2860,2860,2860,0
|
|
20230919,165800,3168873905,2860,2860,2860,2860,0
|
|
20230919,165700,3168873905,2860,2860,2860,2860,0
|
|
20230919,165600,3168873905,2860,2860,2860,2860,0
|
|
20230919,165500,3168873905,2860,2860,2860,2860,0
|
|
20230919,165400,3168873905,2860,2860,2860,2860,0
|
|
20230919,165300,3168873905,2860,2860,2860,2860,13375
|
|
20230919,165200,3168873905,2860,2860,2860,2860,0
|
|
20230919,165100,3168873905,2860,2860,2860,2860,0
|
|
20230919,165000,3168873905,2860,2860,2860,2860,0
|
|
20230919,164900,3168873905,2860,2860,2860,2860,0
|
|
20230919,164800,3168873905,2860,2860,2860,2860,0
|
|
20230919,164700,3168873905,2860,2860,2860,2860,0
|
|
20230919,164600,3168873905,2860,2860,2860,2860,0
|
|
20230919,164500,3168873905,2860,2860,2860,2860,0
|
|
20230919,164400,3168873905,2860,2860,2860,2860,0
|
|
20230919,164300,3168873905,2860,2860,2860,2860,0
|
|
20230919,164200,3168873905,2860,2860,2860,2860,0
|
|
20230919,164100,3168873905,2860,2860,2860,2860,0
|
|
20230919,164000,3168873905,2860,2860,2860,2860,0
|
|
20230919,163900,3168873905,2860,2860,2860,2860,0
|
|
20230919,163800,3168873905,2860,2860,2860,2860,0
|
|
20230919,163700,3168873905,2860,2860,2860,2860,0
|
|
20230919,163600,3168873905,2860,2860,2860,2860,0
|
|
20230919,163500,3168873905,2860,2860,2860,2860,0
|
|
20230919,163400,3168873905,2860,2860,2860,2860,0
|
|
20230919,163300,3168873905,2860,2860,2860,2860,0
|
|
20230919,163200,3168873905,2860,2860,2860,2860,0
|
|
20230919,163100,3168873905,2860,2860,2860,2860,0
|
|
20230919,163000,3168873905,2860,2860,2860,2860,0
|
|
20230919,162900,3168873905,2860,2860,2860,2860,0
|
|
20230919,162800,3168873905,2860,2860,2860,2860,0
|
|
20230919,162700,3168873905,2860,2860,2860,2860,0
|
|
20230919,162600,3168873905,2860,2860,2860,2860,0
|
|
20230919,162500,3168873905,2860,2860,2860,2860,0
|
|
20230919,162400,3168873905,2860,2860,2860,2860,0
|
|
20230919,162300,3168873905,2860,2860,2860,2860,13375
|
|
20230919,162200,3168873905,2860,2860,2860,2860,0
|
|
20230919,162100,3168873905,2860,2860,2860,2860,0
|
|
20230919,162000,3168873905,2860,2860,2860,2860,0
|
|
20230919,161900,3168873905,2860,2860,2860,2860,0
|
|
20230919,161800,3168873905,2860,2860,2860,2860,0
|
|
20230919,161700,3168873905,2860,2860,2860,2860,0
|
|
20230919,161600,3168873905,2860,2860,2860,2860,0
|
|
20230919,161500,3168873905,2860,2860,2860,2860,0
|
|
20230919,161400,3168873905,2860,2860,2860,2860,0
|
|
20230919,161300,3168873905,2860,2860,2860,2860,0
|
|
20230919,161200,3168873905,2860,2860,2860,2860,0
|
|
20230919,161100,3168873905,2860,2860,2860,2860,0
|
|
20230919,161000,3168873905,2860,2860,2860,2860,0
|
|
20230919,160900,3168873905,2860,2860,2860,2860,0
|
|
20230919,160800,3168873905,2860,2860,2860,2860,0
|
|
20230919,160700,3168873905,2860,2860,2860,2860,0
|
|
20230919,160600,3168873905,2860,2860,2860,2860,0
|
|
20230919,160500,3168873905,2860,2860,2860,2860,0
|
|
20230919,160400,3168873905,2860,2860,2860,2860,0
|
|
20230919,160300,3168873905,2860,2860,2860,2860,0
|
|
20230919,160200,3168873905,2860,2860,2860,2860,0
|
|
20230919,160100,3168873905,2860,2860,2860,2860,0
|
|
20230919,160000,3168873905,2860,2860,2860,2860,0
|
|
20230919,155900,3168873905,2860,2860,2860,2860,0
|
|
20230919,155800,3168873905,2860,2860,2860,2860,0
|
|
20230919,155700,3168873905,2860,2860,2860,2860,0
|
|
20230919,155600,3168873905,2860,2860,2860,2860,0
|
|
20230919,155500,3168873905,2860,2860,2860,2860,0
|
|
20230919,155400,3168873905,2860,2860,2860,2860,0
|
|
20230919,155300,3168873905,2860,2860,2860,2860,13375
|
|
20230919,155200,3168873905,2860,2860,2860,2860,0
|
|
20230919,155100,3168873905,2860,2860,2860,2860,0
|
|
20230919,155000,3168873905,2860,2860,2860,2860,0
|
|
20230919,154900,3168873905,2860,2860,2860,2860,0
|
|
20230919,154800,3168873905,2860,2860,2860,2860,0
|
|
20230919,154700,3168873905,2860,2860,2860,2860,0
|
|
20230919,154600,3168873905,2860,2860,2860,2860,0
|
|
20230919,154500,3168873905,2860,2860,2860,2860,0
|
|
20230919,154400,3168873905,2860,2860,2860,2860,0
|
|
20230919,154300,3168873905,2860,2860,2860,2860,0
|
|
20230919,154200,3168873905,2860,2860,2860,2860,0
|
|
20230919,154100,3168873905,2860,2860,2860,2860,0
|
|
20230919,154000,3168873905,2860,2860,2860,2860,0
|
|
20230919,153900,3168873905,2860,2860,2860,2860,0
|
|
20230919,153800,3168873905,2860,2860,2860,2860,0
|
|
20230919,153700,3168873905,2860,2860,2860,2860,0
|
|
20230919,153600,3168873905,2860,2860,2860,2860,0
|
|
20230919,153500,3168873905,2860,2860,2860,2860,0
|
|
20230919,153400,3168873905,2860,2860,2860,2860,0
|
|
20230919,153300,3168873905,2860,2860,2860,2860,0
|
|
20230919,153200,3168873905,2860,2860,2860,2860,0
|
|
20230919,153100,3168873905,2860,2860,2860,2860,0
|
|
20230919,153000,3168873905,2860,2860,2860,2860,13375
|
|
20230919,152900,3130621405,2875,2875,2875,2875,0
|
|
20230919,152800,3130621405,2875,2875,2875,2875,0
|
|
20230919,152700,3130621405,2875,2875,2875,2875,0
|
|
20230919,152600,3130621405,2875,2875,2875,2875,0
|
|
20230919,152500,3130621405,2875,2875,2875,2875,0
|
|
20230919,152400,3130621405,2875,2875,2875,2875,0
|
|
20230919,152300,3130621405,2875,2875,2875,2875,0
|
|
20230919,152200,3130621405,2875,2875,2875,2875,0
|
|
20230919,152100,3130621405,2875,2875,2875,2875,0
|
|
20230919,152000,3130621405,2875,2875,2875,2875,0
|
|
20230919,151900,3130621405,2875,2875,2875,2865,3710
|
|
20230919,151800,3119963045,2875,2865,2880,2865,5526
|
|
20230919,151700,3104103080,2865,2865,2865,2855,7323
|
|
20230919,151600,3083151920,2865,2855,2875,2855,15724
|
|
20230919,151500,3038192020,2855,2855,2855,2855,0
|
|
20230919,151400,3038192020,2855,2855,2855,2855,0
|
|
20230919,151300,3038192020,2855,2860,2870,2855,4757
|
|
20230919,151200,3024592350,2860,2865,2865,2860,1585
|
|
20230919,151100,3020058540,2860,2865,2865,2860,2669
|
|
20230919,151000,3012419855,2865,2870,2870,2865,3689
|
|
20230919,150900,3001848740,2875,2870,2875,2870,736
|
|
20230919,150800,2999735105,2865,2860,2870,2860,3304
|
|
20230919,150700,2990283260,2860,2870,2880,2860,1456
|
|
20230919,150600,2986114010,2870,2875,2875,2860,4694
|
|
20230919,150500,2972647910,2875,2860,2875,2860,19774
|
|
20230919,150400,2916086660,2870,2865,2870,2865,2008
|
|
20230919,150300,2910333240,2865,2885,2885,2865,14086
|
|
20230919,150200,2869917630,2885,2885,2885,2885,452
|
|
20230919,150100,2868613610,2880,2880,2880,2880,0
|
|
20230919,150000,2868613610,2880,2885,2885,2875,4968
|
|
20230919,145900,2854293250,2890,2890,2890,2890,7
|
|
20230919,145800,2854273020,2885,2890,2890,2885,675
|
|
20230919,145700,2852324765,2890,2895,2895,2890,4248
|
|
20230919,145600,2840041250,2900,2895,2900,2895,1345
|
|
20230919,145500,2836141255,2895,2895,2895,2895,222
|
|
20230919,145400,2835498565,2895,2890,2895,2890,1093
|
|
20230919,145300,2832338455,2890,2880,2890,2880,95
|
|
20230919,145200,2832063915,2880,2880,2885,2880,3145
|
|
20230919,145100,2822997160,2885,2885,2885,2885,11
|
|
20230919,145000,2822965425,2885,2885,2885,2875,4507
|
|
20230919,144900,2809992065,2885,2885,2885,2885,441
|
|
20230919,144800,2808719780,2885,2885,2885,2880,2582
|
|
20230919,144700,2801274940,2885,2895,2895,2885,297
|
|
20230919,144600,2800415135,2895,2895,2895,2895,52
|
|
20230919,144500,2800264595,2890,2890,2895,2890,1098
|
|
20230919,144400,2797089690,2895,2890,2895,2890,545
|
|
20230919,144300,2795513495,2895,2890,2895,2890,412
|
|
20230919,144200,2794322795,2895,2885,2895,2885,1108
|
|
20230919,144100,2791124485,2895,2895,2895,2890,801
|
|
20230919,144000,2788808075,2890,2890,2890,2890,698
|
|
20230919,143900,2786790855,2895,2890,2895,2890,366
|
|
20230919,143800,2785731775,2890,2885,2890,2885,883
|
|
20230919,143700,2783180905,2885,2885,2885,2880,1731
|
|
20230919,143600,2778192945,2880,2880,2885,2880,832
|
|
20230919,143500,2775796715,2875,2870,2875,2870,2236
|
|
20230919,143400,2769368765,2870,2880,2880,2870,4313
|
|
20230919,143300,2756964650,2885,2890,2890,2885,1122
|
|
20230919,143200,2753727580,2890,2895,2895,2890,1197
|
|
20230919,143100,2750268020,2895,2895,2895,2895,187
|
|
20230919,143000,2749726655,2895,2895,2895,2895,350
|
|
20230919,142900,2748713405,2895,2895,2895,2890,793
|
|
20230919,142800,2746420420,2895,2885,2895,2885,1582
|
|
20230919,142700,2741850005,2880,2880,2880,2880,1
|
|
20230919,142600,2741847125,2880,2875,2885,2875,5134
|
|
20230919,142500,2727078405,2875,2890,2890,2860,48514
|
|
20230919,142400,2587625820,2895,2895,2895,2895,820
|
|
20230919,142300,2585251920,2895,2900,2900,2890,3553
|
|
20230919,142200,2574966485,2895,2900,2900,2895,72
|
|
20230919,142100,2574757690,2900,2900,2900,2900,377
|
|
20230919,142000,2573664390,2900,2900,2905,2900,4243
|
|
20230919,141900,2561359650,2900,2900,2900,2900,1636
|
|
20230919,141800,2556615250,2895,2895,2895,2895,311
|
|
20230919,141700,2555714905,2895,2900,2900,2895,4054
|
|
20230919,141600,2543978265,2900,2900,2900,2900,184
|
|
20230919,141500,2543444665,2900,2895,2900,2895,1053
|
|
20230919,141400,2540395730,2895,2900,2900,2895,708
|
|
20230919,141300,2538344030,2895,2895,2895,2895,1366
|
|
20230919,141200,2534389460,2895,2900,2900,2895,534
|
|
20230919,141100,2532843525,2900,2900,2900,2900,2
|
|
20230919,141000,2532837725,2895,2895,2900,2895,82
|
|
20230919,140900,2532600085,2900,2900,2900,2900,383
|
|
20230919,140800,2531489385,2900,2900,2900,2900,5
|
|
20230919,140700,2531474885,2900,2905,2905,2900,9858
|
|
20230919,140600,2502886485,2900,2900,2905,2900,744
|
|
20230919,140500,2500728385,2905,2900,2905,2900,198
|
|
20230919,140400,2500154180,2905,2905,2905,2905,869
|
|
20230919,140300,2497629735,2910,2915,2915,2905,8106
|
|
20230919,140200,2474065450,2910,2915,2915,2910,27
|
|
20230919,140100,2473986850,2910,2910,2910,2910,3
|
|
20230919,140000,2473978120,2915,2915,2915,2915,250
|
|
20230919,135900,2473249370,2915,2910,2915,2905,1229
|
|
20230919,135800,2469674270,2910,2910,2910,2910,189
|
|
20230919,135700,2469124280,2910,2910,2910,2910,1564
|
|
20230919,135600,2464573040,2910,2910,2910,2910,10
|
|
20230919,135500,2464543940,2910,2910,2910,2910,1124
|
|
20230919,135400,2461273100,2910,2915,2915,2910,5003
|
|
20230919,135300,2446714355,2915,2915,2915,2915,301
|
|
20230919,135200,2445836940,2915,2915,2915,2910,781
|
|
20230919,135100,2443560370,2915,2915,2915,2915,0
|
|
20230919,135000,2443560370,2915,2910,2915,2910,5
|
|
20230919,134900,2443545815,2915,2915,2915,2915,506
|
|
20230919,134800,2442070825,2905,2905,2905,2905,300
|
|
20230919,134700,2441199325,2910,2910,2910,2910,4008
|
|
20230919,134600,2429536045,2910,2910,2910,2910,645
|
|
20230919,134500,2427659095,2910,2910,2915,2905,5634
|
|
20230919,134400,2411271490,2910,2915,2915,2910,22
|
|
20230919,134300,2411207365,2915,2910,2915,2910,331
|
|
20230919,134200,2410244105,2910,2910,2910,2910,1
|
|
20230919,134100,2410241195,2910,2910,2910,2910,1203
|
|
20230919,134000,2406740465,2915,2915,2915,2915,737
|
|
20230919,133900,2404592110,2920,2920,2920,2920,10
|
|
20230919,133800,2404562910,2920,2915,2920,2915,817
|
|
20230919,133700,2402181270,2920,2915,2920,2915,3696
|
|
20230919,133600,2391402405,2915,2920,2920,2915,505
|
|
20230919,133500,2389928305,2915,2915,2920,2915,306
|
|
20230919,133400,2389036310,2910,2910,2910,2910,0
|
|
20230919,133300,2389036310,2910,2910,2915,2910,1317
|
|
20230919,133200,2385202095,2915,2905,2915,2905,8388
|
|
20230919,133100,2360794990,2905,2910,2910,2905,1384
|
|
20230919,133000,2356768235,2910,2915,2915,2905,227
|
|
20230919,132900,2356107885,2915,2910,2915,2900,8376
|
|
20230919,132800,2331798910,2910,2910,2910,2895,38459
|
|
20230919,132700,2220163835,2910,2910,2910,2910,701
|
|
20230919,132600,2218123925,2910,2915,2920,2905,20443
|
|
20230919,132500,2158673555,2915,2920,2920,2915,13016
|
|
20230919,132400,2120682150,2925,2925,2925,2925,5
|
|
20230919,132300,2120667525,2925,2925,2925,2925,214
|
|
20230919,132200,2120041575,2925,2925,2925,2925,11
|
|
20230919,132100,2120009400,2925,2920,2925,2920,701
|
|
20230919,132000,2117959475,2925,2925,2925,2920,3481
|
|
20230919,131900,2107777800,2930,2930,2930,2930,1870
|
|
20230919,131800,2102298700,2930,2930,2930,2925,1562
|
|
20230919,131700,2097723130,2930,2930,2930,2930,1045
|
|
20230919,131600,2094661280,2935,2935,2935,2925,19
|
|
20230919,131500,2094605565,2925,2925,2925,2920,11543
|
|
20230919,131400,2060852490,2925,2930,2930,2925,5016
|
|
20230919,131300,2046158305,2940,2940,2940,2940,0
|
|
20230919,131200,2046158305,2940,2935,2940,2935,6
|
|
20230919,131100,2046140690,2930,2935,2940,2930,593
|
|
20230919,131000,2044401935,2935,2935,2935,2935,14
|
|
20230919,130900,2044360845,2940,2940,2940,2940,1
|
|
20230919,130800,2044357905,2940,2940,2940,2940,13
|
|
20230919,130700,2044319685,2940,2940,2940,2940,1
|
|
20230919,130600,2044316745,2940,2935,2940,2935,411
|
|
20230919,130500,2043109405,2935,2935,2935,2935,100
|
|
20230919,130400,2042815905,2935,2930,2935,2930,2753
|
|
20230919,130300,2034749605,2935,2925,2935,2925,1020
|
|
20230919,130200,2031761060,2930,2925,2930,2925,4321
|
|
20230919,130100,2019120630,2930,2935,2935,2930,3691
|
|
20230919,130000,2008303500,2935,2940,2940,2935,1899
|
|
20230919,125900,2002729685,2940,2935,2940,2935,1241
|
|
20230919,125800,1999085850,2935,2935,2935,2935,825
|
|
20230919,125700,1996664475,2935,2935,2935,2935,1
|
|
20230919,125600,1996661540,2935,2935,2935,2935,1
|
|
20230919,125500,1996658605,2935,2935,2935,2935,911
|
|
20230919,125400,1993984820,2935,2935,2935,2935,1100
|
|
20230919,125300,1990756320,2935,2935,2935,2935,1044
|
|
20230919,125200,1987692180,2940,2935,2940,2935,4118
|
|
20230919,125100,1975585550,2935,2930,2935,2930,493
|
|
20230919,125000,1974139545,2935,2935,2935,2935,319
|
|
20230919,124900,1973203280,2930,2930,2930,2930,607
|
|
20230919,124800,1971424770,2930,2935,2935,2930,10148
|
|
20230919,124700,1941668855,2940,2945,2945,2940,15341
|
|
20230919,124600,1896563115,2945,2950,2950,2945,3211
|
|
20230919,124500,1887104470,2950,2950,2950,2950,235
|
|
20230919,124400,1886411220,2950,2950,2950,2950,859
|
|
20230919,124300,1883877170,2950,2950,2950,2950,550
|
|
20230919,124200,1882254670,2950,2950,2950,2950,0
|
|
20230919,124100,1882254670,2950,2950,2950,2950,500
|
|
20230919,124000,1880779670,2950,2950,2950,2950,20
|
|
20230919,123900,1880720670,2950,2950,2950,2950,10
|
|
20230919,123800,1880691170,2945,2950,2950,2945,300
|
|
20230919,123700,1879807170,2950,2950,2950,2950,213
|
|
20230919,123600,1879178820,2945,2945,2945,2945,0
|
|
20230919,123500,1879178820,2945,2945,2945,2945,0
|
|
20230919,123400,1879178820,2945,2945,2945,2945,435
|
|
20230919,123300,1877897745,2945,2945,2945,2945,1
|
|
20230919,123200,1877894800,2950,2950,2950,2950,70
|
|
20230919,123100,1877688300,2950,2950,2950,2950,3
|
|
20230919,123000,1877679450,2950,2950,2950,2950,474
|
|
20230919,122900,1876281150,2950,2945,2950,2945,178
|
|
20230919,122800,1875756435,2945,2950,2950,2945,1369
|
|
20230919,122700,1871717965,2950,2950,2950,2950,338
|
|
20230919,122600,1870720865,2950,2950,2950,2950,128
|
|
20230919,122500,1870343265,2950,2950,2950,2950,0
|
|
20230919,122400,1870343265,2950,2945,2950,2940,424
|
|
20230919,122300,1869094385,2945,2950,2950,2945,4775
|
|
20230919,122200,1855032005,2950,2950,2950,2950,1421
|
|
20230919,122100,1850840055,2955,2955,2955,2955,626
|
|
20230919,122000,1848990225,2955,2955,2955,2955,40
|
|
20230919,121900,1848872025,2955,2955,2955,2955,0
|
|
20230919,121800,1848872025,2955,2955,2955,2955,100
|
|
20230919,121700,1848576525,2955,2955,2955,2955,0
|
|
20230919,121600,1848576525,2955,2955,2955,2955,0
|
|
20230919,121500,1848576525,2955,2955,2955,2955,330
|
|
20230919,121400,1847601375,2955,2955,2955,2945,344
|
|
20230919,121300,1846588105,2945,2945,2945,2945,0
|
|
20230919,121200,1846588105,2945,2950,2950,2945,2061
|
|
20230919,121100,1840517940,2955,2955,2955,2955,0
|
|
20230919,121000,1840517940,2955,2955,2955,2955,4
|
|
20230919,120900,1840506120,2945,2945,2945,2945,1865
|
|
20230919,120800,1835013695,2955,2950,2955,2950,411
|
|
20230919,120700,1833801180,2950,2955,2955,2950,450
|
|
20230919,120600,1832473430,2950,2950,2950,2950,15
|
|
20230919,120500,1832429180,2950,2950,2950,2950,11
|
|
20230919,120400,1832396730,2955,2950,2955,2950,2842
|
|
20230919,120300,1824012820,2945,2950,2950,2945,190
|
|
20230919,120200,1823453020,2950,2950,2950,2950,781
|
|
20230919,120100,1821149070,2950,2950,2950,2950,1049
|
|
20230919,120000,1818054520,2950,2950,2950,2950,243
|
|
20230919,115900,1817337670,2950,2950,2950,2950,134
|
|
20230919,115800,1816942370,2950,2940,2950,2940,2988
|
|
20230919,115700,1808137710,2940,2940,2940,2940,817
|
|
20230919,115600,1805735730,2940,2945,2945,2940,1832
|
|
20230919,115500,1800345495,2945,2955,2955,2940,14296
|
|
20230919,115400,1758292680,2960,2960,2960,2945,2877
|
|
20230919,115300,1749815680,2950,2950,2950,2950,1
|
|
20230919,115200,1749812730,2950,2950,2950,2950,1
|
|
20230919,115100,1749809780,2950,2955,2955,2945,16100
|
|
20230919,115000,1702347125,2955,2950,2955,2950,18
|
|
20230919,114900,1702293940,2950,2955,2955,2950,1085
|
|
20230919,114800,1699088265,2955,2955,2955,2955,4135
|
|
20230919,114700,1686869340,2950,2955,2955,2950,655
|
|
20230919,114600,1684933830,2955,2955,2955,2955,1011
|
|
20230919,114500,1681946325,2955,2950,2955,2950,741
|
|
20230919,114400,1679756675,2950,2950,2950,2950,20
|
|
20230919,114300,1679697675,2955,2955,2955,2955,200
|
|
20230919,114200,1679106675,2955,2955,2955,2955,16
|
|
20230919,114100,1679059395,2955,2955,2955,2955,374
|
|
20230919,114000,1677954225,2960,2960,2960,2960,963
|
|
20230919,113900,1675103745,2960,2955,2960,2955,44
|
|
20230919,113800,1674973625,2960,2955,2960,2955,565
|
|
20230919,113700,1673304035,2955,2945,2955,2945,2327
|
|
20230919,113600,1666442855,2945,2945,2945,2945,2101
|
|
20230919,113500,1660255410,2950,2955,2960,2940,28963
|
|
20230919,113400,1574826890,2955,2955,2955,2955,1001
|
|
20230919,113300,1571868935,2960,2960,2960,2955,754
|
|
20230919,113200,1569640465,2960,2970,2970,2960,6043
|
|
20230919,113100,1551745840,2970,2960,2970,2960,320
|
|
20230919,113000,1550797110,2960,2965,2965,2960,5048
|
|
20230919,112900,1535854380,2965,2965,2965,2965,5
|
|
20230919,112800,1535839555,2960,2965,2965,2960,1121
|
|
20230919,112700,1532519505,2970,2965,2970,2965,96
|
|
20230919,112600,1532234765,2965,2965,2965,2965,6350
|
|
20230919,112500,1513407015,2965,2970,2970,2965,1109
|
|
20230919,112400,1510116330,2970,2975,2975,2970,309
|
|
20230919,112300,1509197120,2975,2975,2975,2975,2
|
|
20230919,112200,1509191170,2970,2970,2970,2965,126
|
|
20230919,112100,1508817565,2965,2975,2975,2965,3421
|
|
20230919,112000,1498656900,2975,2975,2975,2975,30
|
|
20230919,111900,1498567650,2975,2975,2975,2975,400
|
|
20230919,111800,1497377650,2975,2975,2980,2975,1885
|
|
20230919,111700,1491765790,2980,2975,2980,2975,256
|
|
20230919,111600,1491004185,2975,2970,2975,2970,1220
|
|
20230919,111500,1487380235,2975,2975,2975,2975,561
|
|
20230919,111400,1485711260,2975,2975,2975,2975,313
|
|
20230919,111300,1484780085,2975,2975,2980,2975,101
|
|
20230919,111200,1484479560,2980,2980,2980,2980,33
|
|
20230919,111100,1484381220,2980,2980,2980,2980,86
|
|
20230919,111000,1484124940,2985,2985,2985,2980,201
|
|
20230919,110900,1483525360,2980,2975,2980,2975,336
|
|
20230919,110800,1482524090,2970,2975,2975,2970,7562
|
|
20230919,110700,1460051345,2980,2975,2980,2975,16
|
|
20230919,110600,1460003670,2975,2975,2975,2975,9
|
|
20230919,110500,1459976895,2980,2985,2985,2980,209
|
|
20230919,110400,1459354055,2985,2980,2985,2980,1613
|
|
20230919,110300,1454546865,2980,2980,2980,2980,1140
|
|
20230919,110200,1451149665,2980,2980,2980,2980,100
|
|
20230919,110100,1450851665,2980,2980,2980,2980,1
|
|
20230919,110000,1450848685,2980,2980,2980,2980,742
|
|
20230919,105900,1448637525,2980,2980,2980,2980,1
|
|
20230919,105800,1448634545,2980,2985,2985,2980,1318
|
|
20230919,105700,1444700900,2990,2990,2990,2990,1
|
|
20230919,105600,1444697910,2975,2980,2980,2975,1503
|
|
20230919,105500,1440225915,2980,2990,2990,2980,4142
|
|
20230919,105400,1427876065,2990,2990,2995,2980,4073
|
|
20230919,105300,1415710040,2990,2990,2990,2990,624
|
|
20230919,105200,1413844280,3000,3005,3005,2990,314
|
|
20230919,105100,1412905380,3000,2990,3000,2985,3115
|
|
20230919,105000,1403567635,2990,2990,2990,2990,640
|
|
20230919,104900,1401654035,2990,2995,2995,2990,4063
|
|
20230919,104800,1389495665,2995,2995,2995,2990,303
|
|
20230919,104700,1388588680,2995,3000,3000,2995,1027
|
|
20230919,104600,1385507815,2995,2990,2995,2980,2381
|
|
20230919,104500,1378378580,2995,2975,3030,2975,10556
|
|
20230919,104400,1346681910,2970,2980,2980,2970,4609
|
|
20230919,104300,1332971015,2975,2975,2975,2970,776
|
|
20230919,104200,1330662420,2975,2975,2975,2955,1266
|
|
20230919,104100,1326906850,2960,2975,2975,2960,656
|
|
20230919,104000,1324961750,2975,2965,2975,2965,1723
|
|
20230919,103900,1319845890,2960,2960,2960,2960,2501
|
|
20230919,103800,1312442930,2960,2965,2965,2955,1678
|
|
20230919,103700,1307478625,2965,2955,2970,2955,730
|
|
20230919,103600,1305319400,2955,2945,2955,2940,7916
|
|
20230919,103500,1282000040,2945,2980,2980,2945,12379
|
|
20230919,103400,1245370660,2980,2970,2980,2970,918
|
|
20230919,103300,1242640560,2960,2960,2970,2960,202
|
|
20230919,103200,1242041640,2960,2960,2960,2950,2327
|
|
20230919,103100,1235160475,2960,2965,2965,2960,690
|
|
20230919,103000,1233115840,2965,2955,2975,2940,15790
|
|
20230919,102900,1186512920,2955,2955,2960,2950,12719
|
|
20230919,102800,1148906825,2960,2975,2975,2960,9209
|
|
20230919,102700,1121588525,2975,2970,2975,2970,2010
|
|
20230919,102600,1115617900,2970,2970,2970,2965,2745
|
|
20230919,102500,1107465265,2970,2980,2995,2970,8422
|
|
20230919,102400,1082405570,2985,2975,3000,2965,9918
|
|
20230919,102300,1052814965,2965,2995,3000,2960,16627
|
|
20230919,102200,1003158855,3000,3005,3010,3000,14931
|
|
20230919,102100,958330020,3005,3015,3015,3005,6164
|
|
20230919,102000,939775775,3015,3015,3020,3015,4031
|
|
20230919,101900,927622240,3015,3020,3020,3015,3398
|
|
20230919,101800,917365910,3025,3030,3030,3025,3158
|
|
20230919,101700,907807000,3030,3030,3030,3030,1
|
|
20230919,101600,907803970,3030,3035,3035,3030,1715
|
|
20230919,101500,902607265,3040,3040,3040,3040,2
|
|
20230919,101400,902601185,3040,3035,3040,3035,135
|
|
20230919,101300,902191285,3030,3040,3040,3030,3100
|
|
20230919,101200,892769930,3045,3050,3055,3045,8300
|
|
20230919,101100,867457790,3045,3040,3045,3040,13706
|
|
20230919,101000,825725575,3040,3035,3045,3035,793
|
|
20230919,100900,823316630,3040,3040,3040,3030,502
|
|
20230919,100800,821792550,3025,3025,3025,3025,2138
|
|
20230919,100700,815325100,3025,3030,3030,3025,3090
|
|
20230919,100600,805977745,3030,3025,3030,3025,2795
|
|
20230919,100500,797514220,3030,3025,3030,3025,307
|
|
20230919,100400,796585510,3025,3030,3030,3025,338
|
|
20230919,100300,795562610,3030,3030,3035,3030,1797
|
|
20230919,100200,790117645,3030,3025,3030,3025,4421
|
|
20230919,100100,776733695,3025,3035,3035,3025,7574
|
|
20230919,100000,753794685,3035,3040,3040,3030,3277
|
|
20230919,095900,743850055,3045,3045,3045,3035,5288
|
|
20230919,095800,727791545,3045,3040,3045,3040,2607
|
|
20230919,095700,719865740,3045,3040,3045,3040,3406
|
|
20230919,095600,709495660,3040,3040,3045,3035,5674
|
|
20230919,095500,692248600,3040,3045,3045,3040,3604
|
|
20230919,095400,681277435,3040,3045,3045,3040,955
|
|
20230919,095300,678373660,3045,3045,3045,3045,242
|
|
20230919,095200,677636770,3045,3055,3055,3040,12010
|
|
20230919,095100,641046135,3055,3055,3055,3055,1644
|
|
20230919,095000,636023715,3055,3050,3055,3050,2743
|
|
20230919,094900,627656790,3055,3060,3060,3055,2818
|
|
20230919,094800,619047795,3060,3060,3060,3060,963
|
|
20230919,094700,616101015,3060,3065,3065,3060,2730
|
|
20230919,094600,607736430,3060,3065,3065,3060,2928
|
|
20230919,094500,598773030,3065,3060,3065,3060,510
|
|
20230919,094400,597212330,3060,3070,3070,3060,1661
|
|
20230919,094300,592123455,3070,3070,3070,3070,65
|
|
20230919,094200,591923905,3065,3070,3070,3065,2347
|
|
20230919,094100,584718920,3075,3075,3075,3075,131
|
|
20230919,094000,584316095,3070,3070,3070,3070,100
|
|
20230919,093900,584009095,3070,3075,3075,3065,502
|
|
20230919,093800,582470440,3065,3065,3065,3065,1
|
|
20230919,093700,582467375,3075,3080,3080,3065,224
|
|
20230919,093600,581778765,3070,3060,3080,3060,6518
|
|
20230919,093500,561823860,3055,3075,3075,3050,14288
|
|
20230919,093400,518091005,3070,3095,3095,3070,3945
|
|
20230919,093300,505957675,3100,3090,3100,3075,14855
|
|
20230919,093200,460190675,3090,3085,3090,3085,584
|
|
20230919,093100,458387930,3085,3090,3090,3085,509
|
|
20230919,093000,456816930,3090,3090,3090,3085,1024
|
|
20230919,092900,453653835,3090,3085,3095,3085,629
|
|
20230919,092800,451711830,3090,3085,3095,3075,23513
|
|
20230919,092700,379154810,3095,3105,3110,3085,21164
|
|
20230919,092600,313579545,3105,3110,3110,3105,5696
|
|
20230919,092500,295892815,3105,3115,3115,3105,2964
|
|
20230919,092400,286674765,3115,3120,3120,3115,1708
|
|
20230919,092300,281352835,3115,3115,3125,3115,116
|
|
20230919,092200,280991450,3115,3115,3115,3110,5497
|
|
20230919,092100,263872475,3115,3120,3120,3115,1041
|
|
20230919,092000,260624560,3115,3125,3135,3110,5003
|
|
20230919,091900,245021970,3125,3120,3125,3120,1853
|
|
20230919,091800,239232430,3125,3125,3125,3115,5273
|
|
20230919,091700,222770170,3125,3125,3125,3125,3208
|
|
20230919,091600,212745170,3125,3130,3130,3125,3548
|
|
20230919,091500,201657665,3130,3130,3140,3125,3080
|
|
20230919,091400,192024010,3130,3145,3145,3130,9276
|
|
20230919,091300,162857635,3145,3140,3145,3140,2797
|
|
20230919,091200,154068070,3140,3150,3150,3140,2000
|
|
20230919,091100,147775375,3155,3165,3175,3155,381
|
|
20230919,091000,146570205,3155,3145,3155,3145,1890
|
|
20230919,090900,140618015,3145,3150,3155,3145,2558
|
|
20230919,090800,132564480,3140,3155,3155,3140,5687
|
|
20230919,090700,114669555,3160,3165,3165,3160,2228
|
|
20230919,090600,107622415,3165,3165,3165,3165,40
|
|
20230919,090500,107495815,3165,3180,3185,3165,2053
|
|
20230919,090400,100974140,3185,3170,3190,3170,2209
|
|
20230919,090300,93944330,3175,3145,3180,3145,6159
|
|
20230919,090200,74493230,3145,3160,3160,3135,17043
|
|
20230919,090100,20833585,3170,3165,3175,3160,1335
|
|
20230919,090000,16605125,3170,3170,3175,3170,5003
|