601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185800,10798534360,2840,2840,2840,2840,12940
|
|
20230922,185700,10798534360,2840,2840,2840,2840,0
|
|
20230922,185600,10798534360,2840,2840,2840,2840,0
|
|
20230922,185500,10798534360,2840,2840,2840,2840,0
|
|
20230922,185400,10798534360,2840,2840,2840,2840,0
|
|
20230922,185300,10798534360,2840,2840,2840,2840,0
|
|
20230922,185200,10798534360,2840,2840,2840,2840,0
|
|
20230922,185100,10798534360,2840,2840,2840,2840,0
|
|
20230922,185000,10798534360,2840,2840,2840,2840,0
|
|
20230922,184900,10798534360,2840,2840,2840,2840,0
|
|
20230922,184800,10798534360,2840,2840,2840,2840,0
|
|
20230922,184700,10798534360,2840,2840,2840,2840,0
|
|
20230922,184600,10798534360,2840,2840,2840,2840,0
|
|
20230922,184500,10798534360,2840,2840,2840,2840,0
|
|
20230922,184400,10798534360,2840,2840,2840,2840,0
|
|
20230922,184300,10798534360,2840,2840,2840,2840,0
|
|
20230922,184200,10798534360,2840,2840,2840,2840,0
|
|
20230922,184100,10798534360,2840,2840,2840,2840,0
|
|
20230922,184000,10798534360,2840,2840,2840,2840,0
|
|
20230922,183900,10798534360,2840,2840,2840,2840,0
|
|
20230922,183800,10798534360,2840,2840,2840,2840,0
|
|
20230922,183700,10798534360,2840,2840,2840,2840,0
|
|
20230922,183600,10798534360,2840,2840,2840,2840,0
|
|
20230922,183500,10798534360,2840,2840,2840,2840,0
|
|
20230922,183400,10798534360,2840,2840,2840,2840,0
|
|
20230922,183300,10798534360,2840,2840,2840,2840,0
|
|
20230922,183200,10798534360,2840,2840,2840,2840,0
|
|
20230922,183100,10798534360,2840,2840,2840,2840,0
|
|
20230922,183000,10798534360,2840,2840,2840,2840,0
|
|
20230922,182900,10798534360,2840,2840,2840,2840,0
|
|
20230922,182800,10798534360,2840,2840,2840,2840,12940
|
|
20230922,182700,10798534360,2840,2840,2840,2840,0
|
|
20230922,182600,10798534360,2840,2840,2840,2840,0
|
|
20230922,182500,10798534360,2840,2840,2840,2840,0
|
|
20230922,182400,10798534360,2840,2840,2840,2840,0
|
|
20230922,182300,10798534360,2840,2840,2840,2840,0
|
|
20230922,182200,10798534360,2840,2840,2840,2840,0
|
|
20230922,182100,10798534360,2840,2840,2840,2840,0
|
|
20230922,182000,10798534360,2840,2840,2840,2840,0
|
|
20230922,181900,10798534360,2840,2840,2840,2840,0
|
|
20230922,181800,10798534360,2840,2840,2840,2840,0
|
|
20230922,181700,10798534360,2840,2840,2840,2840,0
|
|
20230922,181600,10798534360,2840,2840,2840,2840,0
|
|
20230922,181500,10798534360,2840,2840,2840,2840,0
|
|
20230922,181400,10798534360,2840,2840,2840,2840,0
|
|
20230922,181300,10798534360,2840,2840,2840,2840,0
|
|
20230922,181200,10798534360,2840,2840,2840,2840,0
|
|
20230922,181100,10798534360,2840,2840,2840,2840,0
|
|
20230922,181000,10798534360,2840,2840,2840,2840,0
|
|
20230922,180900,10798534360,2840,2840,2840,2840,0
|
|
20230922,180800,10798534360,2840,2840,2840,2840,0
|
|
20230922,180700,10798534360,2840,2840,2840,2840,0
|
|
20230922,180600,10798534360,2840,2840,2840,2840,0
|
|
20230922,180500,10798534360,2840,2840,2840,2840,0
|
|
20230922,180400,10798534360,2840,2840,2840,2840,0
|
|
20230922,180300,10798534360,2840,2840,2840,2840,0
|
|
20230922,180200,10798534360,2840,2840,2840,2840,0
|
|
20230922,180100,10798534360,2840,2840,2840,2840,0
|
|
20230922,180000,10798534360,2840,2840,2840,2840,0
|
|
20230922,175900,10798534360,2840,2840,2840,2840,0
|
|
20230922,175800,10798534360,2840,2840,2840,2840,12940
|
|
20230922,175700,10798534360,2840,2840,2840,2840,0
|
|
20230922,175600,10798534360,2840,2840,2840,2840,0
|
|
20230922,175500,10798534360,2840,2840,2840,2840,0
|
|
20230922,175400,10798534360,2840,2840,2840,2840,0
|
|
20230922,175300,10798534360,2840,2840,2840,2840,0
|
|
20230922,175200,10798534360,2840,2840,2840,2840,0
|
|
20230922,175100,10798534360,2840,2840,2840,2840,0
|
|
20230922,175000,10798534360,2840,2840,2840,2840,0
|
|
20230922,174900,10798534360,2840,2840,2840,2840,0
|
|
20230922,174800,10798534360,2840,2840,2840,2840,0
|
|
20230922,174700,10798534360,2840,2840,2840,2840,0
|
|
20230922,174600,10798534360,2840,2840,2840,2840,0
|
|
20230922,174500,10798534360,2840,2840,2840,2840,0
|
|
20230922,174400,10798534360,2840,2840,2840,2840,0
|
|
20230922,174300,10798534360,2840,2840,2840,2840,0
|
|
20230922,174200,10798534360,2840,2840,2840,2840,0
|
|
20230922,174100,10798534360,2840,2840,2840,2840,0
|
|
20230922,174000,10798534360,2840,2840,2840,2840,0
|
|
20230922,173900,10798534360,2840,2840,2840,2840,0
|
|
20230922,173800,10798534360,2840,2840,2840,2840,0
|
|
20230922,173700,10798534360,2840,2840,2840,2840,0
|
|
20230922,173600,10798534360,2840,2840,2840,2840,0
|
|
20230922,173500,10798534360,2840,2840,2840,2840,0
|
|
20230922,173400,10798534360,2840,2840,2840,2840,0
|
|
20230922,173300,10798534360,2840,2840,2840,2840,0
|
|
20230922,173200,10798534360,2840,2840,2840,2840,0
|
|
20230922,173100,10798534360,2840,2840,2840,2840,0
|
|
20230922,173000,10798534360,2840,2840,2840,2840,0
|
|
20230922,172900,10798534360,2840,2840,2840,2840,0
|
|
20230922,172800,10798534360,2840,2840,2840,2840,12940
|
|
20230922,172700,10798534360,2840,2840,2840,2840,0
|
|
20230922,172600,10798534360,2840,2840,2840,2840,0
|
|
20230922,172500,10798534360,2840,2840,2840,2840,0
|
|
20230922,172400,10798534360,2840,2840,2840,2840,0
|
|
20230922,172300,10798534360,2840,2840,2840,2840,0
|
|
20230922,172200,10798534360,2840,2840,2840,2840,0
|
|
20230922,172100,10798534360,2840,2840,2840,2840,0
|
|
20230922,172000,10798534360,2840,2840,2840,2840,0
|
|
20230922,171900,10798534360,2840,2840,2840,2840,0
|
|
20230922,171800,10798534360,2840,2840,2840,2840,0
|
|
20230922,171700,10798534360,2840,2840,2840,2840,0
|
|
20230922,171600,10798534360,2840,2840,2840,2840,0
|
|
20230922,171500,10798534360,2840,2840,2840,2840,0
|
|
20230922,171400,10798534360,2840,2840,2840,2840,0
|
|
20230922,171300,10798534360,2840,2840,2840,2840,0
|
|
20230922,171200,10798534360,2840,2840,2840,2840,0
|
|
20230922,171100,10798534360,2840,2840,2840,2840,0
|
|
20230922,171000,10798534360,2840,2840,2840,2840,0
|
|
20230922,170900,10798534360,2840,2840,2840,2840,0
|
|
20230922,170800,10798534360,2840,2840,2840,2840,0
|
|
20230922,170700,10798534360,2840,2840,2840,2840,0
|
|
20230922,170600,10798534360,2840,2840,2840,2840,0
|
|
20230922,170500,10798534360,2840,2840,2840,2840,0
|
|
20230922,170400,10798534360,2840,2840,2840,2840,0
|
|
20230922,170300,10798534360,2840,2840,2840,2840,0
|
|
20230922,170200,10798534360,2840,2840,2840,2840,0
|
|
20230922,170100,10798534360,2840,2840,2840,2840,0
|
|
20230922,170000,10798534360,2840,2840,2840,2840,0
|
|
20230922,165900,10798534360,2840,2840,2840,2840,0
|
|
20230922,165800,10798534360,2840,2840,2840,2840,12940
|
|
20230922,165700,10798534360,2840,2840,2840,2840,0
|
|
20230922,165600,10798534360,2840,2840,2840,2840,0
|
|
20230922,165500,10798534360,2840,2840,2840,2840,0
|
|
20230922,165400,10798534360,2840,2840,2840,2840,0
|
|
20230922,165300,10798534360,2840,2840,2840,2840,0
|
|
20230922,165200,10798534360,2840,2840,2840,2840,0
|
|
20230922,165100,10798534360,2840,2840,2840,2840,0
|
|
20230922,165000,10798534360,2840,2840,2840,2840,0
|
|
20230922,164900,10798534360,2840,2840,2840,2840,0
|
|
20230922,164800,10798534360,2840,2840,2840,2840,0
|
|
20230922,164700,10798534360,2840,2840,2840,2840,0
|
|
20230922,164600,10798534360,2840,2840,2840,2840,0
|
|
20230922,164500,10798534360,2840,2840,2840,2840,0
|
|
20230922,164400,10798534360,2840,2840,2840,2840,0
|
|
20230922,164300,10798534360,2840,2840,2840,2840,0
|
|
20230922,164200,10798534360,2840,2840,2840,2840,0
|
|
20230922,164100,10798534360,2840,2840,2840,2840,0
|
|
20230922,164000,10798534360,2840,2840,2840,2840,0
|
|
20230922,163900,10798534360,2840,2840,2840,2840,0
|
|
20230922,163800,10798534360,2840,2840,2840,2840,0
|
|
20230922,163700,10798534360,2840,2840,2840,2840,0
|
|
20230922,163600,10798534360,2840,2840,2840,2840,0
|
|
20230922,163500,10798534360,2840,2840,2840,2840,0
|
|
20230922,163400,10798534360,2840,2840,2840,2840,0
|
|
20230922,163300,10798534360,2840,2840,2840,2840,0
|
|
20230922,163200,10798534360,2840,2840,2840,2840,0
|
|
20230922,163100,10798534360,2840,2840,2840,2840,0
|
|
20230922,163000,10798534360,2840,2840,2840,2840,0
|
|
20230922,162900,10798534360,2840,2840,2840,2840,0
|
|
20230922,162800,10798534360,2840,2840,2840,2840,12940
|
|
20230922,162700,10798534360,2840,2840,2840,2840,0
|
|
20230922,162600,10798534360,2840,2840,2840,2840,0
|
|
20230922,162500,10798534360,2840,2840,2840,2840,0
|
|
20230922,162400,10798534360,2840,2840,2840,2840,0
|
|
20230922,162300,10798534360,2840,2840,2840,2840,0
|
|
20230922,162200,10798534360,2840,2840,2840,2840,0
|
|
20230922,162100,10798534360,2840,2840,2840,2840,0
|
|
20230922,162000,10798534360,2840,2840,2840,2840,0
|
|
20230922,161900,10798534360,2840,2840,2840,2840,0
|
|
20230922,161800,10798534360,2840,2840,2840,2840,0
|
|
20230922,161700,10798534360,2840,2840,2840,2840,0
|
|
20230922,161600,10798534360,2840,2840,2840,2840,0
|
|
20230922,161500,10798534360,2840,2840,2840,2840,0
|
|
20230922,161400,10798534360,2840,2840,2840,2840,0
|
|
20230922,161300,10798534360,2840,2840,2840,2840,0
|
|
20230922,161200,10798534360,2840,2840,2840,2840,0
|
|
20230922,161100,10798534360,2840,2840,2840,2840,0
|
|
20230922,161000,10798534360,2840,2840,2840,2840,0
|
|
20230922,160900,10798534360,2840,2840,2840,2840,0
|
|
20230922,160800,10798534360,2840,2840,2840,2840,0
|
|
20230922,160700,10798534360,2840,2840,2840,2840,0
|
|
20230922,160600,10798534360,2840,2840,2840,2840,0
|
|
20230922,160500,10798534360,2840,2840,2840,2840,0
|
|
20230922,160400,10798534360,2840,2840,2840,2840,0
|
|
20230922,160300,10798534360,2840,2840,2840,2840,0
|
|
20230922,160200,10798534360,2840,2840,2840,2840,0
|
|
20230922,160100,10798534360,2840,2840,2840,2840,0
|
|
20230922,160000,10798534360,2840,2840,2840,2840,0
|
|
20230922,155900,10798534360,2840,2840,2840,2840,0
|
|
20230922,155800,10798534360,2840,2840,2840,2840,12940
|
|
20230922,155700,10798534360,2840,2840,2840,2840,0
|
|
20230922,155600,10798534360,2840,2840,2840,2840,0
|
|
20230922,155500,10798534360,2840,2840,2840,2840,0
|
|
20230922,155400,10798534360,2840,2840,2840,2840,0
|
|
20230922,155300,10798534360,2840,2840,2840,2840,0
|
|
20230922,155200,10798534360,2840,2840,2840,2840,0
|
|
20230922,155100,10798534360,2840,2840,2840,2840,0
|
|
20230922,155000,10798534360,2840,2840,2840,2840,0
|
|
20230922,154900,10798534360,2840,2840,2840,2840,0
|
|
20230922,154800,10798534360,2840,2840,2840,2840,0
|
|
20230922,154700,10798534360,2840,2840,2840,2840,0
|
|
20230922,154600,10798534360,2840,2840,2840,2840,0
|
|
20230922,154500,10798534360,2840,2840,2840,2840,0
|
|
20230922,154400,10798534360,2840,2840,2840,2840,0
|
|
20230922,154300,10798534360,2840,2840,2840,2840,0
|
|
20230922,154200,10798534360,2840,2840,2840,2840,0
|
|
20230922,154100,10798534360,2840,2840,2840,2840,0
|
|
20230922,154000,10798534360,2840,2840,2840,2840,0
|
|
20230922,153900,10798534360,2840,2840,2840,2840,0
|
|
20230922,153800,10798534360,2840,2840,2840,2840,0
|
|
20230922,153700,10798534360,2840,2840,2840,2840,0
|
|
20230922,153600,10798534360,2840,2840,2840,2840,0
|
|
20230922,153500,10798534360,2840,2840,2840,2840,0
|
|
20230922,153400,10798534360,2840,2840,2840,2840,0
|
|
20230922,153300,10798534360,2840,2840,2840,2840,0
|
|
20230922,153200,10798534360,2840,2840,2840,2840,0
|
|
20230922,153100,10798534360,2840,2840,2840,2840,0
|
|
20230922,153000,10798534360,2840,2840,2840,2840,12940
|
|
20230922,152900,10761784760,2855,2855,2855,2855,0
|
|
20230922,152800,10761784760,2855,2855,2855,2855,0
|
|
20230922,152700,10761784760,2855,2855,2855,2855,0
|
|
20230922,152600,10761784760,2855,2855,2855,2855,0
|
|
20230922,152500,10761784760,2855,2855,2855,2855,0
|
|
20230922,152400,10761784760,2855,2855,2855,2855,0
|
|
20230922,152300,10761784760,2855,2855,2855,2855,0
|
|
20230922,152200,10761784760,2855,2855,2855,2855,0
|
|
20230922,152100,10761784760,2855,2855,2855,2855,0
|
|
20230922,152000,10761784760,2855,2855,2855,2855,0
|
|
20230922,151900,10761784760,2855,2840,2855,2840,9041
|
|
20230922,151800,10736091120,2840,2840,2845,2840,1251
|
|
20230922,151700,10732536715,2845,2840,2845,2840,1067
|
|
20230922,151600,10729506430,2840,2835,2840,2835,442
|
|
20230922,151500,10728252650,2835,2830,2835,2830,9078
|
|
20230922,151400,10702549890,2830,2835,2835,2825,7408
|
|
20230922,151300,10681585085,2835,2835,2840,2835,1362
|
|
20230922,151200,10677723805,2835,2850,2850,2835,1187
|
|
20230922,151100,10674355355,2850,2840,2850,2840,250
|
|
20230922,151000,10673644875,2840,2850,2850,2840,2274
|
|
20230922,150900,10667167535,2850,2840,2850,2840,296
|
|
20230922,150800,10666325040,2840,2845,2845,2840,1250
|
|
20230922,150700,10662773790,2850,2840,2850,2840,1338
|
|
20230922,150600,10658962325,2845,2840,2845,2840,20
|
|
20230922,150500,10658905475,2845,2835,2850,2835,1533
|
|
20230922,150400,10654554430,2845,2840,2845,2835,176
|
|
20230922,150300,10654054115,2835,2830,2835,2830,747
|
|
20230922,150200,10651939095,2835,2835,2835,2830,1040
|
|
20230922,150100,10648992995,2835,2840,2840,2835,492
|
|
20230922,150000,10647595835,2835,2845,2845,2835,1473
|
|
20230922,145900,10643415560,2845,2845,2845,2840,1577
|
|
20230922,145800,10638934990,2845,2840,2845,2840,2044
|
|
20230922,145700,10633130015,2840,2840,2840,2830,1080
|
|
20230922,145600,10630069045,2840,2845,2845,2835,1000
|
|
20230922,145500,10627229045,2845,2840,2845,2840,423
|
|
20230922,145400,10626025960,2840,2850,2850,2840,2993
|
|
20230922,145300,10617504530,2850,2845,2850,2845,1011
|
|
20230922,145200,10614626100,2845,2835,2845,2835,2026
|
|
20230922,145100,10608867500,2835,2835,2835,2835,187
|
|
20230922,145000,10608337355,2835,2840,2840,2835,269
|
|
20230922,144900,10607573420,2835,2830,2835,2830,13396
|
|
20230922,144800,10569595845,2830,2830,2830,2830,11
|
|
20230922,144700,10569564715,2830,2830,2835,2830,3926
|
|
20230922,144600,10558440505,2830,2835,2835,2830,1212
|
|
20230922,144500,10555010540,2830,2830,2830,2830,277
|
|
20230922,144400,10554226630,2835,2830,2835,2830,207
|
|
20230922,144300,10553640815,2835,2835,2835,2835,50
|
|
20230922,144200,10553499065,2835,2840,2840,2835,72
|
|
20230922,144100,10553294940,2835,2830,2835,2830,2064
|
|
20230922,144000,10547452345,2830,2835,2835,2830,3203
|
|
20230922,143900,10538386850,2835,2830,2835,2830,122
|
|
20230922,143800,10538041585,2830,2830,2830,2830,108
|
|
20230922,143700,10537735945,2835,2830,2835,2830,502
|
|
20230922,143600,10536315280,2835,2825,2835,2825,3653
|
|
20230922,143500,10525976065,2830,2830,2835,2830,215
|
|
20230922,143400,10525367610,2830,2835,2835,2825,1538
|
|
20230922,143300,10521017560,2835,2835,2835,2830,7459
|
|
20230922,143200,10499908280,2835,2830,2840,2830,2139
|
|
20230922,143100,10493844155,2835,2830,2835,2830,552
|
|
20230922,143000,10492281990,2830,2830,2830,2830,805
|
|
20230922,142900,10490003840,2830,2825,2830,2825,1915
|
|
20230922,142800,10484593375,2830,2830,2830,2825,896
|
|
20230922,142700,10482058650,2830,2830,2835,2830,2482
|
|
20230922,142600,10475027495,2820,2820,2825,2815,2418
|
|
20230922,142500,10468206300,2815,2820,2825,2815,1141
|
|
20230922,142400,10464989125,2820,2830,2835,2820,7235
|
|
20230922,142300,10444559475,2825,2825,2830,2825,878
|
|
20230922,142200,10442078325,2825,2820,2825,2820,1106
|
|
20230922,142100,10438953880,2825,2825,2825,2820,2011
|
|
20230922,142000,10433282815,2820,2820,2825,2820,2037
|
|
20230922,141900,10427538395,2820,2820,2820,2820,205
|
|
20230922,141800,10426960295,2820,2820,2820,2820,161
|
|
20230922,141700,10426506275,2820,2820,2820,2820,16
|
|
20230922,141600,10426461155,2820,2815,2820,2815,4001
|
|
20230922,141500,10415187225,2815,2815,2815,2810,2461
|
|
20230922,141400,10408265510,2820,2820,2825,2810,7941
|
|
20230922,141300,10385906410,2820,2825,2830,2820,2155
|
|
20230922,141200,10379819535,2830,2825,2830,2825,991
|
|
20230922,141100,10377019895,2825,2820,2825,2815,13191
|
|
20230922,141000,10339845160,2820,2835,2835,2820,4468
|
|
20230922,140900,10327238625,2835,2830,2845,2830,3514
|
|
20230922,140800,10317269690,2830,2835,2835,2820,24634
|
|
20230922,140700,10247681355,2835,2840,2845,2820,19203
|
|
20230922,140600,10193420850,2840,2845,2845,2840,2527
|
|
20230922,140500,10186240820,2850,2855,2860,2840,19597
|
|
20230922,140400,10130431305,2855,2860,2860,2855,908
|
|
20230922,140300,10127835675,2860,2860,2860,2860,121
|
|
20230922,140200,10127489615,2860,2855,2860,2850,798
|
|
20230922,140100,10125211325,2850,2855,2855,2850,2795
|
|
20230922,140000,10117238625,2855,2860,2860,2855,16
|
|
20230922,135900,10117192910,2850,2850,2855,2850,4246
|
|
20230922,135800,10105079125,2850,2860,2860,2850,1833
|
|
20230922,135700,10099847040,2860,2860,2860,2860,0
|
|
20230922,135600,10099847040,2860,2860,2860,2860,1006
|
|
20230922,135500,10096969880,2855,2855,2855,2855,2091
|
|
20230922,135400,10091000075,2855,2855,2855,2855,630
|
|
20230922,135300,10089201425,2860,2855,2860,2850,3117
|
|
20230922,135200,10080302450,2850,2855,2855,2850,6314
|
|
20230922,135100,10062286180,2855,2865,2865,2855,6931
|
|
20230922,135000,10042468435,2870,2860,2870,2860,598
|
|
20230922,134900,10040755805,2865,2865,2865,2860,595
|
|
20230922,134800,10039051445,2870,2870,2870,2865,489
|
|
20230922,134700,10037650160,2870,2870,2870,2870,467
|
|
20230922,134600,10036309870,2870,2870,2870,2870,3000
|
|
20230922,134500,10027699870,2865,2865,2865,2865,2
|
|
20230922,134400,10027694140,2865,2865,2865,2860,1566
|
|
20230922,134300,10023212980,2870,2870,2870,2860,5782
|
|
20230922,134200,10006658935,2870,2870,2870,2870,0
|
|
20230922,134100,10006658935,2870,2860,2870,2860,1195
|
|
20230922,134000,10003236000,2870,2870,2870,2860,887
|
|
20230922,133900,10000695145,2870,2870,2870,2870,546
|
|
20230922,133800,9999128125,2875,2870,2875,2865,1729
|
|
20230922,133700,9994170880,2870,2870,2870,2870,348
|
|
20230922,133600,9993172120,2865,2865,2865,2865,2
|
|
20230922,133500,9993166390,2870,2870,2870,2865,295
|
|
20230922,133400,9992319805,2870,2870,2870,2870,693
|
|
20230922,133300,9990330895,2865,2865,2865,2865,1529
|
|
20230922,133200,9985950310,2875,2865,2875,2865,576
|
|
20230922,133100,9984294380,2875,2870,2875,2870,330
|
|
20230922,133000,9983347095,2875,2870,2875,2865,533
|
|
20230922,132900,9981818140,2870,2870,2870,2855,3706
|
|
20230922,132800,9971216175,2870,2860,2870,2860,925
|
|
20230922,132700,9968565835,2860,2865,2875,2860,1291
|
|
20230922,132600,9964868285,2865,2860,2865,2860,6173
|
|
20230922,132500,9947212645,2865,2870,2875,2865,1709
|
|
20230922,132400,9942307940,2875,2870,2875,2870,230
|
|
20230922,132300,9941646840,2865,2875,2875,2865,2430
|
|
20230922,132200,9934675910,2885,2885,2885,2885,1703
|
|
20230922,132100,9929762755,2870,2870,2870,2860,8318
|
|
20230922,132000,9905936095,2875,2890,2890,2870,2083
|
|
20230922,131900,9899935875,2890,2875,2890,2875,4217
|
|
20230922,131800,9887801070,2875,2870,2890,2855,16181
|
|
20230922,131700,9841523270,2870,2885,2885,2865,18539
|
|
20230922,131600,9788247820,2890,2890,2890,2885,1041
|
|
20230922,131500,9785241000,2895,2895,2895,2895,2150
|
|
20230922,131400,9779016750,2895,2895,2895,2890,2015
|
|
20230922,131300,9773184815,2900,2900,2905,2895,4315
|
|
20230922,131200,9760672625,2895,2890,2900,2880,10810
|
|
20230922,131100,9729410415,2890,2890,2890,2880,10459
|
|
20230922,131000,9699216555,2890,2890,2895,2885,4146
|
|
20230922,130900,9687245510,2890,2905,2905,2890,17478
|
|
20230922,130800,9636615835,2910,2910,2910,2905,3006
|
|
20230922,130700,9627880595,2905,2910,2910,2905,4503
|
|
20230922,130600,9614791265,2910,2910,2910,2910,20
|
|
20230922,130500,9614733065,2905,2915,2915,2905,1596
|
|
20230922,130400,9610092120,2915,2910,2915,2910,443
|
|
20230922,130300,9608801975,2910,2905,2920,2905,4263
|
|
20230922,130200,9596400440,2905,2910,2915,2905,2270
|
|
20230922,130100,9589798110,2905,2920,2920,2905,15150
|
|
20230922,130000,9545741550,2915,2925,2925,2915,1374
|
|
20230922,125900,9541730510,2925,2930,2930,2920,2900
|
|
20230922,125800,9533252790,2925,2925,2925,2925,4689
|
|
20230922,125700,9519537465,2920,2925,2925,2920,2184
|
|
20230922,125600,9513156455,2930,2935,2935,2925,5530
|
|
20230922,125500,9496962505,2930,2940,2945,2930,6654
|
|
20230922,125400,9477437725,2940,2945,2950,2940,2326
|
|
20230922,125300,9470589155,2950,2950,2950,2945,1267
|
|
20230922,125200,9466857785,2940,2935,2945,2935,2046
|
|
20230922,125100,9460840975,2940,2945,2945,2935,1711
|
|
20230922,125000,9455811960,2945,2945,2950,2940,5043
|
|
20230922,124900,9440963470,2945,2940,2950,2940,2222
|
|
20230922,124800,9434426200,2935,2945,2955,2935,5435
|
|
20230922,124700,9418449990,2945,2955,2960,2940,10769
|
|
20230922,124600,9386755065,2955,2945,2955,2945,3251
|
|
20230922,124500,9377174740,2950,2965,2965,2945,7438
|
|
20230922,124400,9355220845,2970,2955,2970,2950,3725
|
|
20230922,124300,9344209445,2955,2965,2965,2955,10399
|
|
20230922,124200,9313437320,2970,2970,2970,2965,2146
|
|
20230922,124100,9307072795,2970,2970,2990,2970,2154
|
|
20230922,124000,9300660705,2975,2970,2975,2965,645
|
|
20230922,123900,9298746055,2970,2970,2970,2970,1666
|
|
20230922,123800,9293798035,2975,2975,2975,2965,4205
|
|
20230922,123700,9281319220,2975,2975,2980,2975,3870
|
|
20230922,123600,9269804140,2975,2980,2985,2975,240
|
|
20230922,123500,9269088720,2980,2970,2980,2965,19293
|
|
20230922,123400,9211776515,2970,2970,2980,2970,7169
|
|
20230922,123300,9190451080,2970,2990,2990,2965,17043
|
|
20230922,123200,9139688025,2995,2990,3000,2990,5604
|
|
20230922,123100,9122899440,3000,2995,3000,2985,12469
|
|
20230922,123000,9085600900,2995,2995,3000,2995,7488
|
|
20230922,122900,9063162190,2995,3010,3030,2995,9085
|
|
20230922,122800,9035823155,3010,2995,3015,2995,4048
|
|
20230922,122700,9023681495,2990,3005,3010,2990,10226
|
|
20230922,122600,8993037050,3000,3000,3005,3000,6152
|
|
20230922,122500,8974580935,3000,3005,3010,3000,6100
|
|
20230922,122400,8956246020,3000,3005,3005,2995,9752
|
|
20230922,122300,8926981415,3005,3010,3015,3005,4091
|
|
20230922,122200,8914663890,3010,3020,3020,3005,10160
|
|
20230922,122100,8884065640,3025,3035,3050,3010,21002
|
|
20230922,122000,8820599455,3030,3030,3040,3015,13253
|
|
20230922,121900,8780482440,3030,3025,3030,3010,7553
|
|
20230922,121800,8757673775,3025,3040,3040,3025,3910
|
|
20230922,121700,8745824680,3040,3030,3050,3030,7037
|
|
20230922,121600,8724450915,3035,3040,3040,3030,12018
|
|
20230922,121500,8688012625,3040,3055,3055,3035,4906
|
|
20230922,121400,8673108580,3055,3045,3060,3035,11462
|
|
20230922,121300,8638234785,3045,3040,3060,3040,13054
|
|
20230922,121200,8598422005,3040,3030,3060,3015,13384
|
|
20230922,121100,8557770705,3035,3010,3100,2990,43868
|
|
20230922,121000,8425345355,3005,2985,3025,2980,24743
|
|
20230922,120900,8351117405,2985,3055,3060,2975,82534
|
|
20230922,120800,8102732560,3065,3070,3085,3030,80481
|
|
20230922,120700,7856298530,3070,3105,3140,3070,84123
|
|
20230922,120600,7594497445,3105,3040,3120,3025,76814
|
|
20230922,120500,7357880685,3035,3110,3130,3015,138900
|
|
20230922,120400,6928425455,3110,3140,3150,3095,185418
|
|
20230922,120300,6348877725,3140,3040,3140,3005,116360
|
|
20230922,120200,5989478215,3030,3010,3080,3005,40484
|
|
20230922,120100,5866224135,3010,3005,3010,3005,4117
|
|
20230922,120000,5853839535,3010,3005,3010,3005,895
|
|
20230922,115900,5851147560,3010,3010,3015,3005,5683
|
|
20230922,115800,5834041630,3010,3000,3010,3000,3354
|
|
20230922,115700,5823954090,3005,3005,3010,3005,735
|
|
20230922,115600,5821742740,3010,3010,3015,3010,2062
|
|
20230922,115500,5815535535,3010,3005,3010,3000,1013
|
|
20230922,115400,5812492425,3010,3010,3015,3010,778
|
|
20230922,115300,5810150110,3015,3020,3025,3010,6904
|
|
20230922,115200,5789302025,3020,3000,3020,3000,6045
|
|
20230922,115100,5771119840,3005,3005,3005,3005,1229
|
|
20230922,115000,5767426695,3010,3000,3010,3000,1341
|
|
20230922,114900,5763398075,2995,3010,3010,2995,5352
|
|
20230922,114800,5747338550,3015,3010,3020,3010,1729
|
|
20230922,114700,5742125660,3010,3010,3020,3005,2647
|
|
20230922,114600,5734143395,3010,2995,3015,2995,2169
|
|
20230922,114500,5727631510,2990,2995,2995,2990,500
|
|
20230922,114400,5726135565,2995,2990,2995,2985,2310
|
|
20230922,114300,5719230925,2990,2995,2995,2990,224
|
|
20230922,114200,5718560520,2995,3000,3000,2975,6013
|
|
20230922,114100,5700576135,3000,3005,3005,3000,1310
|
|
20230922,114000,5696641480,3005,3010,3010,3005,2202
|
|
20230922,113900,5690023585,3010,3015,3015,3010,3778
|
|
20230922,113800,5678637540,3015,3025,3025,3015,5976
|
|
20230922,113700,5660596070,3025,3030,3035,3025,5936
|
|
20230922,113600,5642604510,3030,3035,3040,3030,6035
|
|
20230922,113500,5624289640,3035,3030,3035,3005,15234
|
|
20230922,113400,5578248375,3030,3035,3050,3025,9740
|
|
20230922,113300,5548684250,3035,3005,3055,3000,34526
|
|
20230922,113200,5443992605,3005,2995,3005,2995,5307
|
|
20230922,113100,5428082650,3000,2975,3000,2975,2349
|
|
20230922,113000,5421056535,2975,2980,2985,2975,89
|
|
20230922,112900,5420791455,2980,2975,2980,2970,1752
|
|
20230922,112800,5415574305,2980,2975,2980,2975,1032
|
|
20230922,112700,5412500870,2975,2980,2980,2955,6346
|
|
20230922,112600,5393687780,2980,2980,2985,2970,9193
|
|
20230922,112500,5366332575,2980,2990,2990,2980,3620
|
|
20230922,112400,5355524550,2990,3005,3005,2990,10265
|
|
20230922,112300,5324770525,3005,3010,3010,3005,1613
|
|
20230922,112200,5319921485,3010,3000,3020,3000,6274
|
|
20230922,112100,5301039135,3000,3025,3035,3000,14682
|
|
20230922,112000,5256795155,3025,3015,3040,3015,25079
|
|
20230922,111900,5180925190,3010,3005,3015,3005,10216
|
|
20230922,111800,5150182510,3005,3000,3010,3000,12630
|
|
20230922,111700,5112243155,3000,3010,3015,2995,4814
|
|
20230922,111600,5097789525,3010,3000,3015,2995,15318
|
|
20230922,111500,5051785050,3000,2980,3005,2975,23255
|
|
20230922,111400,4982197385,2980,2960,2985,2955,19610
|
|
20230922,111300,4923910065,2960,2965,2965,2960,990
|
|
20230922,111200,4920976785,2960,2965,2970,2960,1606
|
|
20230922,111100,4916214015,2965,2950,2975,2950,13916
|
|
20230922,111000,4874982400,2950,2940,2950,2940,4157
|
|
20230922,110900,4862731305,2945,2935,2950,2935,417
|
|
20230922,110800,4861503490,2935,2935,2935,2935,16
|
|
20230922,110700,4861456530,2930,2925,2930,2925,3042
|
|
20230922,110600,4852551890,2930,2940,2940,2930,1791
|
|
20230922,110500,4847295650,2940,2945,2945,2940,5844
|
|
20230922,110400,4830112290,2945,2965,2965,2935,14465
|
|
20230922,110300,4787454065,2970,2910,2970,2910,25728
|
|
20230922,110200,4711548190,2915,2915,2920,2915,1483
|
|
20230922,110100,4707224000,2920,2920,2925,2920,1141
|
|
20230922,110000,4703892255,2925,2920,2925,2920,685
|
|
20230922,105900,4701891625,2920,2920,2920,2920,287
|
|
20230922,105800,4701053585,2920,2920,2920,2920,206
|
|
20230922,105700,4700452065,2920,2920,2920,2920,147
|
|
20230922,105600,4700022825,2920,2920,2920,2920,238
|
|
20230922,105500,4699327865,2920,2930,2930,2920,597
|
|
20230922,105400,4697583395,2930,2920,2930,2920,2285
|
|
20230922,105300,4690903560,2915,2910,2915,2910,944
|
|
20230922,105200,4688151810,2910,2910,2910,2910,3538
|
|
20230922,105100,4677856230,2915,2910,2915,2910,1427
|
|
20230922,105000,4673703205,2910,2920,2920,2910,3720
|
|
20230922,104900,4662862705,2915,2910,2915,2905,1335
|
|
20230922,104800,4658978400,2910,2920,2920,2910,5766
|
|
20230922,104700,4642179600,2925,2915,2925,2915,2073
|
|
20230922,104600,4636126385,2920,2915,2920,2915,6707
|
|
20230922,104500,4616570670,2915,2910,2915,2910,853
|
|
20230922,104400,4614086815,2910,2920,2925,2910,7771
|
|
20230922,104300,4591449215,2925,2920,2930,2920,3296
|
|
20230922,104200,4581806570,2920,2940,2940,2910,4559
|
|
20230922,104100,4568467560,2940,2945,2955,2935,5808
|
|
20230922,104000,4551371040,2945,2935,2950,2935,9022
|
|
20230922,103900,4524815895,2935,2935,2935,2925,3239
|
|
20230922,103800,4515332035,2930,2930,2935,2920,9732
|
|
20230922,103700,4486810345,2930,2910,2935,2905,11346
|
|
20230922,103600,4453694060,2910,2920,2920,2900,8201
|
|
20230922,103500,4429821055,2925,2915,2925,2915,4629
|
|
20230922,103400,4416316975,2905,2910,2910,2905,927
|
|
20230922,103300,4413619605,2910,2905,2910,2905,1823
|
|
20230922,103200,4408320145,2905,2905,2920,2905,4572
|
|
20230922,103100,4395016540,2905,2895,2905,2895,10395
|
|
20230922,103000,4364886555,2895,2895,2895,2895,259
|
|
20230922,102900,4364136750,2895,2885,2895,2885,2978
|
|
20230922,102800,4355525885,2880,2875,2880,2875,1550
|
|
20230922,102700,4351063670,2880,2885,2885,2880,1886
|
|
20230922,102600,4345629050,2885,2880,2885,2880,2911
|
|
20230922,102500,4337238000,2880,2880,2880,2880,2451
|
|
20230922,102400,4330179120,2880,2875,2880,2870,1172
|
|
20230922,102300,4326805090,2880,2870,2880,2870,2371
|
|
20230922,102200,4319997895,2870,2870,2870,2865,304
|
|
20230922,102100,4319125505,2870,2870,2870,2860,3486
|
|
20230922,102000,4309147090,2870,2865,2870,2865,83
|
|
20230922,101900,4308909290,2865,2865,2865,2865,1149
|
|
20230922,101800,4305617405,2865,2865,2865,2865,955
|
|
20230922,101700,4302881330,2875,2860,2875,2860,3857
|
|
20230922,101600,4291843170,2865,2880,2880,2865,1229
|
|
20230922,101500,4288318650,2880,2870,2880,2870,2549
|
|
20230922,101400,4281000110,2870,2860,2870,2860,568
|
|
20230922,101300,4279373095,2860,2860,2860,2860,1182
|
|
20230922,101200,4275992575,2860,2855,2860,2845,1748
|
|
20230922,101100,4271003460,2855,2865,2865,2855,2958
|
|
20230922,101000,4262541605,2860,2870,2870,2860,2144
|
|
20230922,100900,4256401550,2865,2865,2865,2865,505
|
|
20230922,100800,4254954725,2865,2875,2875,2865,1011
|
|
20230922,100700,4252057720,2870,2870,2885,2865,667
|
|
20230922,100600,4250143400,2870,2870,2880,2870,1277
|
|
20230922,100500,4246473655,2870,2875,2880,2870,1860
|
|
20230922,100400,4241125290,2885,2885,2885,2885,109
|
|
20230922,100300,4240810825,2880,2895,2895,2880,5584
|
|
20230922,100200,4224724670,2895,2890,2895,2885,844
|
|
20230922,100100,4222288415,2895,2890,2900,2890,4109
|
|
20230922,100000,4210410575,2895,2895,2895,2890,2436
|
|
20230922,095900,4203367790,2900,2910,2910,2900,3011
|
|
20230922,095800,4194627635,2910,2910,2910,2905,4330
|
|
20230922,095700,4182027985,2910,2910,2915,2905,2173
|
|
20230922,095600,4175705095,2915,2915,2920,2915,4592
|
|
20230922,095500,4162319065,2915,2890,2920,2890,17719
|
|
20230922,095400,4110834095,2890,2875,2890,2870,7090
|
|
20230922,095300,4090395285,2875,2885,2885,2875,6317
|
|
20230922,095200,4072223875,2880,2860,2885,2860,13081
|
|
20230922,095100,4034598680,2860,2840,2865,2840,12160
|
|
20230922,095000,3999920560,2835,2830,2835,2825,3156
|
|
20230922,094900,3990981575,2835,2830,2840,2820,18100
|
|
20230922,094800,3939728205,2830,2840,2845,2830,11926
|
|
20230922,094700,3905899375,2845,2845,2845,2840,6524
|
|
20230922,094600,3887355415,2845,2850,2850,2845,3879
|
|
20230922,094500,3876309520,2855,2850,2855,2850,3217
|
|
20230922,094400,3867125480,2855,2855,2880,2855,5783
|
|
20230922,094300,3850549610,2850,2860,2860,2850,2817
|
|
20230922,094200,3842505520,2850,2860,2860,2845,14766
|
|
20230922,094100,3800399705,2850,2860,2860,2850,6066
|
|
20230922,094000,3783082785,2860,2860,2865,2855,3618
|
|
20230922,093900,3772735305,2860,2855,2860,2850,8716
|
|
20230922,093800,3747846920,2860,2865,2875,2860,10986
|
|
20230922,093700,3716358460,2875,2875,2880,2865,8528
|
|
20230922,093600,3691854660,2875,2875,2875,2860,6883
|
|
20230922,093500,3672108170,2880,2860,2880,2855,4367
|
|
20230922,093400,3659591935,2860,2865,2865,2855,11933
|
|
20230922,093300,3625520255,2865,2875,2875,2860,6158
|
|
20230922,093200,3607853250,2875,2865,2885,2860,7902
|
|
20230922,093100,3585181555,2865,2865,2885,2860,5268
|
|
20230922,093000,3570062775,2875,2860,2885,2860,6501
|
|
20230922,092900,3551431990,2865,2880,2880,2865,6580
|
|
20230922,092800,3532526815,2880,2870,2895,2865,18067
|
|
20230922,092700,3480593185,2870,2855,2870,2850,28100
|
|
20230922,092600,3400320640,2860,2875,2875,2850,20434
|
|
20230922,092500,3341872120,2875,2880,2880,2875,11858
|
|
20230922,092400,3307774730,2880,2875,2885,2870,18602
|
|
20230922,092300,3254275805,2875,2910,2910,2870,20313
|
|
20230922,092200,3195732095,2910,2905,2915,2900,5484
|
|
20230922,092100,3179794305,2905,2900,2905,2895,7349
|
|
20230922,092000,3158465595,2900,2915,2915,2900,16554
|
|
20230922,091900,3110314165,2905,2925,2930,2905,15057
|
|
20230922,091800,3066318365,2920,2915,2930,2910,8617
|
|
20230922,091700,3041183670,2910,2890,2935,2890,37878
|
|
20230922,091600,2931134885,2890,2885,2900,2880,24384
|
|
20230922,091500,2860702525,2885,2865,2885,2860,11163
|
|
20230922,091400,2828661100,2875,2865,2880,2860,8782
|
|
20230922,091300,2803442645,2865,2845,2875,2840,12941
|
|
20230922,091200,2766441820,2845,2850,2865,2845,30182
|
|
20230922,091100,2680324235,2855,2830,2875,2825,31678
|
|
20230922,091000,2590101295,2825,2890,2890,2815,63465
|
|
20230922,090900,2408633915,2895,2910,2915,2890,9924
|
|
20230922,090800,2379812970,2920,2900,2930,2900,10558
|
|
20230922,090700,2348965360,2900,2920,2935,2895,23949
|
|
20230922,090600,2279106710,2915,2925,2925,2890,33857
|
|
20230922,090500,2180848875,2925,2945,2955,2900,53304
|
|
20230922,090400,2025255180,2945,2960,2965,2920,39190
|
|
20230922,090300,1910050070,2955,2980,2985,2915,53107
|
|
20230922,090200,1753744650,2975,3005,3010,2945,64876
|
|
20230922,090100,1561041660,3000,2990,3075,2980,136916
|
|
20230922,090000,1148508385,2990,3020,3140,2950,376264
|