598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185500,24036043625,3025,3025,3025,3025,49260
|
|
20230925,185400,24036043625,3025,3025,3025,3025,0
|
|
20230925,185300,24036043625,3025,3025,3025,3025,0
|
|
20230925,185200,24036043625,3025,3025,3025,3025,0
|
|
20230925,185100,24036043625,3025,3025,3025,3025,0
|
|
20230925,185000,24036043625,3025,3025,3025,3025,0
|
|
20230925,184900,24036043625,3025,3025,3025,3025,0
|
|
20230925,184800,24036043625,3025,3025,3025,3025,0
|
|
20230925,184700,24036043625,3025,3025,3025,3025,0
|
|
20230925,184600,24036043625,3025,3025,3025,3025,0
|
|
20230925,184500,24036043625,3025,3025,3025,3025,0
|
|
20230925,184400,24036043625,3025,3025,3025,3025,0
|
|
20230925,184300,24036043625,3025,3025,3025,3025,0
|
|
20230925,184200,24036043625,3025,3025,3025,3025,0
|
|
20230925,184100,24036043625,3025,3025,3025,3025,0
|
|
20230925,184000,24036043625,3025,3025,3025,3025,0
|
|
20230925,183900,24036043625,3025,3025,3025,3025,0
|
|
20230925,183800,24036043625,3025,3025,3025,3025,0
|
|
20230925,183700,24036043625,3025,3025,3025,3025,0
|
|
20230925,183600,24036043625,3025,3025,3025,3025,0
|
|
20230925,183500,24036043625,3025,3025,3025,3025,0
|
|
20230925,183400,24036043625,3025,3025,3025,3025,0
|
|
20230925,183300,24036043625,3025,3025,3025,3025,0
|
|
20230925,183200,24036043625,3025,3025,3025,3025,0
|
|
20230925,183100,24036043625,3025,3025,3025,3025,0
|
|
20230925,183000,24036043625,3025,3025,3025,3025,0
|
|
20230925,182900,24036043625,3025,3025,3025,3025,0
|
|
20230925,182800,24036043625,3025,3025,3025,3025,0
|
|
20230925,182700,24036043625,3025,3025,3025,3025,0
|
|
20230925,182600,24036043625,3025,3025,3025,3025,0
|
|
20230925,182500,24036043625,3025,3025,3025,3025,49260
|
|
20230925,182400,24036043625,3025,3025,3025,3025,0
|
|
20230925,182300,24036043625,3025,3025,3025,3025,0
|
|
20230925,182200,24036043625,3025,3025,3025,3025,0
|
|
20230925,182100,24036043625,3025,3025,3025,3025,0
|
|
20230925,182000,24036043625,3025,3025,3025,3025,0
|
|
20230925,181900,24036043625,3025,3025,3025,3025,0
|
|
20230925,181800,24036043625,3025,3025,3025,3025,0
|
|
20230925,181700,24036043625,3025,3025,3025,3025,0
|
|
20230925,181600,24036043625,3025,3025,3025,3025,0
|
|
20230925,181500,24036043625,3025,3025,3025,3025,0
|
|
20230925,181400,24036043625,3025,3025,3025,3025,0
|
|
20230925,181300,24036043625,3025,3025,3025,3025,0
|
|
20230925,181200,24036043625,3025,3025,3025,3025,0
|
|
20230925,181100,24036043625,3025,3025,3025,3025,0
|
|
20230925,181000,24036043625,3025,3025,3025,3025,0
|
|
20230925,180900,24036043625,3025,3025,3025,3025,0
|
|
20230925,180800,24036043625,3025,3025,3025,3025,0
|
|
20230925,180700,24036043625,3025,3025,3025,3025,0
|
|
20230925,180600,24036043625,3025,3025,3025,3025,0
|
|
20230925,180500,24036043625,3025,3025,3025,3025,0
|
|
20230925,180400,24036043625,3025,3025,3025,3025,0
|
|
20230925,180300,24036043625,3025,3025,3025,3025,0
|
|
20230925,180200,24036043625,3025,3025,3025,3025,0
|
|
20230925,180100,24036043625,3025,3025,3025,3025,0
|
|
20230925,180000,24036043625,3025,3025,3025,3025,0
|
|
20230925,175900,24036043625,3025,3025,3025,3025,0
|
|
20230925,175800,24036043625,3025,3025,3025,3025,0
|
|
20230925,175700,24036043625,3025,3025,3025,3025,0
|
|
20230925,175600,24036043625,3025,3025,3025,3025,0
|
|
20230925,175500,24036043625,3025,3025,3025,3025,49260
|
|
20230925,175400,24036043625,3025,3025,3025,3025,0
|
|
20230925,175300,24036043625,3025,3025,3025,3025,0
|
|
20230925,175200,24036043625,3025,3025,3025,3025,0
|
|
20230925,175100,24036043625,3025,3025,3025,3025,0
|
|
20230925,175000,24036043625,3025,3025,3025,3025,0
|
|
20230925,174900,24036043625,3025,3025,3025,3025,0
|
|
20230925,174800,24036043625,3025,3025,3025,3025,0
|
|
20230925,174700,24036043625,3025,3025,3025,3025,0
|
|
20230925,174600,24036043625,3025,3025,3025,3025,0
|
|
20230925,174500,24036043625,3025,3025,3025,3025,0
|
|
20230925,174400,24036043625,3025,3025,3025,3025,0
|
|
20230925,174300,24036043625,3025,3025,3025,3025,0
|
|
20230925,174200,24036043625,3025,3025,3025,3025,0
|
|
20230925,174100,24036043625,3025,3025,3025,3025,0
|
|
20230925,174000,24036043625,3025,3025,3025,3025,0
|
|
20230925,173900,24036043625,3025,3025,3025,3025,0
|
|
20230925,173800,24036043625,3025,3025,3025,3025,0
|
|
20230925,173700,24036043625,3025,3025,3025,3025,0
|
|
20230925,173600,24036043625,3025,3025,3025,3025,0
|
|
20230925,173500,24036043625,3025,3025,3025,3025,0
|
|
20230925,173400,24036043625,3025,3025,3025,3025,0
|
|
20230925,173300,24036043625,3025,3025,3025,3025,0
|
|
20230925,173200,24036043625,3025,3025,3025,3025,0
|
|
20230925,173100,24036043625,3025,3025,3025,3025,0
|
|
20230925,173000,24036043625,3025,3025,3025,3025,0
|
|
20230925,172900,24036043625,3025,3025,3025,3025,0
|
|
20230925,172800,24036043625,3025,3025,3025,3025,0
|
|
20230925,172700,24036043625,3025,3025,3025,3025,0
|
|
20230925,172600,24036043625,3025,3025,3025,3025,0
|
|
20230925,172500,24036043625,3025,3025,3025,3025,49260
|
|
20230925,172400,24036043625,3025,3025,3025,3025,0
|
|
20230925,172300,24036043625,3025,3025,3025,3025,0
|
|
20230925,172200,24036043625,3025,3025,3025,3025,0
|
|
20230925,172100,24036043625,3025,3025,3025,3025,0
|
|
20230925,172000,24036043625,3025,3025,3025,3025,0
|
|
20230925,171900,24036043625,3025,3025,3025,3025,0
|
|
20230925,171800,24036043625,3025,3025,3025,3025,0
|
|
20230925,171700,24036043625,3025,3025,3025,3025,0
|
|
20230925,171600,24036043625,3025,3025,3025,3025,0
|
|
20230925,171500,24036043625,3025,3025,3025,3025,0
|
|
20230925,171400,24036043625,3025,3025,3025,3025,0
|
|
20230925,171300,24036043625,3025,3025,3025,3025,0
|
|
20230925,171200,24036043625,3025,3025,3025,3025,0
|
|
20230925,171100,24036043625,3025,3025,3025,3025,0
|
|
20230925,171000,24036043625,3025,3025,3025,3025,0
|
|
20230925,170900,24036043625,3025,3025,3025,3025,0
|
|
20230925,170800,24036043625,3025,3025,3025,3025,0
|
|
20230925,170700,24036043625,3025,3025,3025,3025,0
|
|
20230925,170600,24036043625,3025,3025,3025,3025,0
|
|
20230925,170500,24036043625,3025,3025,3025,3025,0
|
|
20230925,170400,24036043625,3025,3025,3025,3025,0
|
|
20230925,170300,24036043625,3025,3025,3025,3025,0
|
|
20230925,170200,24036043625,3025,3025,3025,3025,0
|
|
20230925,170100,24036043625,3025,3025,3025,3025,0
|
|
20230925,170000,24036043625,3025,3025,3025,3025,0
|
|
20230925,165900,24036043625,3025,3025,3025,3025,0
|
|
20230925,165800,24036043625,3025,3025,3025,3025,0
|
|
20230925,165700,24036043625,3025,3025,3025,3025,0
|
|
20230925,165600,24036043625,3025,3025,3025,3025,0
|
|
20230925,165500,24036043625,3025,3025,3025,3025,49260
|
|
20230925,165400,24036043625,3025,3025,3025,3025,0
|
|
20230925,165300,24036043625,3025,3025,3025,3025,0
|
|
20230925,165200,24036043625,3025,3025,3025,3025,0
|
|
20230925,165100,24036043625,3025,3025,3025,3025,0
|
|
20230925,165000,24036043625,3025,3025,3025,3025,0
|
|
20230925,164900,24036043625,3025,3025,3025,3025,0
|
|
20230925,164800,24036043625,3025,3025,3025,3025,0
|
|
20230925,164700,24036043625,3025,3025,3025,3025,0
|
|
20230925,164600,24036043625,3025,3025,3025,3025,0
|
|
20230925,164500,24036043625,3025,3025,3025,3025,0
|
|
20230925,164400,24036043625,3025,3025,3025,3025,0
|
|
20230925,164300,24036043625,3025,3025,3025,3025,0
|
|
20230925,164200,24036043625,3025,3025,3025,3025,0
|
|
20230925,164100,24036043625,3025,3025,3025,3025,0
|
|
20230925,164000,24036043625,3025,3025,3025,3025,0
|
|
20230925,163900,24036043625,3025,3025,3025,3025,0
|
|
20230925,163800,24036043625,3025,3025,3025,3025,0
|
|
20230925,163700,24036043625,3025,3025,3025,3025,0
|
|
20230925,163600,24036043625,3025,3025,3025,3025,0
|
|
20230925,163500,24036043625,3025,3025,3025,3025,0
|
|
20230925,163400,24036043625,3025,3025,3025,3025,0
|
|
20230925,163300,24036043625,3025,3025,3025,3025,0
|
|
20230925,163200,24036043625,3025,3025,3025,3025,0
|
|
20230925,163100,24036043625,3025,3025,3025,3025,0
|
|
20230925,163000,24036043625,3025,3025,3025,3025,0
|
|
20230925,162900,24036043625,3025,3025,3025,3025,0
|
|
20230925,162800,24036043625,3025,3025,3025,3025,0
|
|
20230925,162700,24036043625,3025,3025,3025,3025,0
|
|
20230925,162600,24036043625,3025,3025,3025,3025,0
|
|
20230925,162500,24036043625,3025,3025,3025,3025,49260
|
|
20230925,162400,24036043625,3025,3025,3025,3025,0
|
|
20230925,162300,24036043625,3025,3025,3025,3025,0
|
|
20230925,162200,24036043625,3025,3025,3025,3025,0
|
|
20230925,162100,24036043625,3025,3025,3025,3025,0
|
|
20230925,162000,24036043625,3025,3025,3025,3025,0
|
|
20230925,161900,24036043625,3025,3025,3025,3025,0
|
|
20230925,161800,24036043625,3025,3025,3025,3025,0
|
|
20230925,161700,24036043625,3025,3025,3025,3025,0
|
|
20230925,161600,24036043625,3025,3025,3025,3025,0
|
|
20230925,161500,24036043625,3025,3025,3025,3025,0
|
|
20230925,161400,24036043625,3025,3025,3025,3025,0
|
|
20230925,161300,24036043625,3025,3025,3025,3025,0
|
|
20230925,161200,24036043625,3025,3025,3025,3025,0
|
|
20230925,161100,24036043625,3025,3025,3025,3025,0
|
|
20230925,161000,24036043625,3025,3025,3025,3025,0
|
|
20230925,160900,24036043625,3025,3025,3025,3025,0
|
|
20230925,160800,24036043625,3025,3025,3025,3025,0
|
|
20230925,160700,24036043625,3025,3025,3025,3025,0
|
|
20230925,160600,24036043625,3025,3025,3025,3025,0
|
|
20230925,160500,24036043625,3025,3025,3025,3025,0
|
|
20230925,160400,24036043625,3025,3025,3025,3025,0
|
|
20230925,160300,24036043625,3025,3025,3025,3025,0
|
|
20230925,160200,24036043625,3025,3025,3025,3025,0
|
|
20230925,160100,24036043625,3025,3025,3025,3025,0
|
|
20230925,160000,24036043625,3025,3025,3025,3025,0
|
|
20230925,155900,24036043625,3025,3025,3025,3025,0
|
|
20230925,155800,24036043625,3025,3025,3025,3025,0
|
|
20230925,155700,24036043625,3025,3025,3025,3025,0
|
|
20230925,155600,24036043625,3025,3025,3025,3025,0
|
|
20230925,155500,24036043625,3025,3025,3025,3025,49260
|
|
20230925,155400,24036043625,3025,3025,3025,3025,0
|
|
20230925,155300,24036043625,3025,3025,3025,3025,0
|
|
20230925,155200,24036043625,3025,3025,3025,3025,0
|
|
20230925,155100,24036043625,3025,3025,3025,3025,0
|
|
20230925,155000,24036043625,3025,3025,3025,3025,0
|
|
20230925,154900,24036043625,3025,3025,3025,3025,0
|
|
20230925,154800,24036043625,3025,3025,3025,3025,0
|
|
20230925,154700,24036043625,3025,3025,3025,3025,0
|
|
20230925,154600,24036043625,3025,3025,3025,3025,0
|
|
20230925,154500,24036043625,3025,3025,3025,3025,0
|
|
20230925,154400,24036043625,3025,3025,3025,3025,0
|
|
20230925,154300,24036043625,3025,3025,3025,3025,0
|
|
20230925,154200,24036043625,3025,3025,3025,3025,0
|
|
20230925,154100,24036043625,3025,3025,3025,3025,0
|
|
20230925,154000,24036043625,3025,3025,3025,3025,0
|
|
20230925,153900,24036043625,3025,3025,3025,3025,0
|
|
20230925,153800,24036043625,3025,3025,3025,3025,0
|
|
20230925,153700,24036043625,3025,3025,3025,3025,0
|
|
20230925,153600,24036043625,3025,3025,3025,3025,0
|
|
20230925,153500,24036043625,3025,3025,3025,3025,0
|
|
20230925,153400,24036043625,3025,3025,3025,3025,0
|
|
20230925,153300,24036043625,3025,3025,3025,3025,0
|
|
20230925,153200,24036043625,3025,3025,3025,3025,0
|
|
20230925,153100,24036043625,3025,3025,3025,3025,0
|
|
20230925,153000,24036043625,3025,3025,3025,3025,49260
|
|
20230925,152900,23887032125,3065,3065,3065,3065,0
|
|
20230925,152800,23887032125,3065,3065,3065,3065,0
|
|
20230925,152700,23887032125,3065,3065,3065,3065,0
|
|
20230925,152600,23887032125,3065,3065,3065,3065,0
|
|
20230925,152500,23887032125,3065,3065,3065,3065,0
|
|
20230925,152400,23887032125,3065,3065,3065,3065,0
|
|
20230925,152300,23887032125,3065,3065,3065,3065,0
|
|
20230925,152200,23887032125,3065,3065,3065,3065,0
|
|
20230925,152100,23887032125,3065,3065,3065,3065,0
|
|
20230925,152000,23887032125,3065,3065,3065,3065,0
|
|
20230925,151900,23887032125,3065,3055,3065,3045,14294
|
|
20230925,151800,23843337920,3060,3060,3065,3045,8693
|
|
20230925,151700,23816821475,3065,3065,3065,3050,7241
|
|
20230925,151600,23794704100,3050,3080,3080,3050,12355
|
|
20230925,151500,23756863845,3080,3085,3095,3065,12868
|
|
20230925,151400,23717289430,3085,3070,3100,3065,19735
|
|
20230925,151300,23656360395,3070,3075,3080,3070,12803
|
|
20230925,151200,23617013470,3075,3080,3085,3075,4818
|
|
20230925,151100,23602180345,3070,3080,3080,3070,4353
|
|
20230925,151000,23588791370,3075,3070,3090,3070,13815
|
|
20230925,150900,23546246130,3080,3090,3090,3065,3464
|
|
20230925,150800,23535599520,3095,3085,3095,3065,8210
|
|
20230925,150700,23510375300,3085,3065,3100,3065,52467
|
|
20230925,150600,23348151320,3065,3040,3065,3040,7300
|
|
20230925,150500,23325860865,3040,3040,3040,3035,3485
|
|
20230925,150400,23315270215,3035,3030,3035,3030,3990
|
|
20230925,150300,23303166290,3030,3040,3045,3030,14580
|
|
20230925,150200,23258904360,3040,3050,3050,3035,7449
|
|
20230925,150100,23236256250,3050,3040,3055,3035,8519
|
|
20230925,150000,23210369630,3035,3060,3060,3035,11765
|
|
20230925,145900,23174545755,3060,3060,3060,3055,1987
|
|
20230925,145800,23168468540,3060,3055,3070,3055,4588
|
|
20230925,145700,23154402070,3055,3045,3065,3045,4066
|
|
20230925,145600,23141975390,3050,3060,3060,3040,7356
|
|
20230925,145500,23119555390,3055,3060,3060,3045,10373
|
|
20230925,145400,23087869355,3060,3060,3060,3030,34777
|
|
20230925,145300,22981919245,3060,3060,3070,3060,1660
|
|
20230925,145200,22976837485,3060,3055,3065,3050,6283
|
|
20230925,145100,22957632705,3055,3085,3085,3055,4665
|
|
20230925,145000,22943298155,3085,3060,3095,3060,14859
|
|
20230925,144900,22897495470,3065,3065,3065,3060,6260
|
|
20230925,144800,22878313120,3065,3075,3080,3060,10479
|
|
20230925,144700,22846129325,3075,3070,3075,3070,2430
|
|
20230925,144600,22838664220,3070,3060,3070,3055,17854
|
|
20230925,144500,22784038640,3060,3065,3070,3060,9375
|
|
20230925,144400,22755309460,3065,3075,3075,3065,1531
|
|
20230925,144300,22750609065,3075,3085,3085,3075,3225
|
|
20230925,144200,22740674130,3090,3075,3095,3075,6259
|
|
20230925,144100,22721395905,3065,3070,3070,3060,2816
|
|
20230925,144000,22712764215,3065,3080,3080,3060,4925
|
|
20230925,143900,22697654945,3080,3075,3085,3070,10957
|
|
20230925,143800,22663990625,3075,3085,3085,3075,6019
|
|
20230925,143700,22645452010,3080,3085,3090,3075,6368
|
|
20230925,143600,22625830420,3085,3095,3100,3080,4226
|
|
20230925,143500,22612787485,3095,3085,3095,3075,4249
|
|
20230925,143400,22599678780,3080,3095,3100,3080,3212
|
|
20230925,143300,22589764545,3100,3085,3100,3080,5343
|
|
20230925,143200,22573272355,3085,3090,3095,3085,4821
|
|
20230925,143100,22558390845,3090,3100,3100,3090,2534
|
|
20230925,143000,22550551035,3100,3070,3100,3060,21112
|
|
20230925,142900,22485657695,3070,3100,3100,3065,34460
|
|
20230925,142800,22379393810,3100,3105,3105,3100,3339
|
|
20230925,142700,22369031215,3105,3105,3105,3095,7033
|
|
20230925,142600,22347230045,3105,3120,3120,3100,1917
|
|
20230925,142500,22341271335,3120,3120,3125,3110,6797
|
|
20230925,142400,22320110910,3120,3125,3125,3120,2810
|
|
20230925,142300,22311330170,3125,3125,3135,3125,5115
|
|
20230925,142200,22295331820,3125,3125,3130,3120,1727
|
|
20230925,142100,22289934860,3125,3105,3125,3105,5264
|
|
20230925,142000,22273557520,3105,3095,3115,3090,6116
|
|
20230925,141900,22254616645,3095,3115,3115,3095,4552
|
|
20230925,141800,22240491525,3115,3110,3115,3110,634
|
|
20230925,141700,22238517280,3110,3115,3115,3110,595
|
|
20230925,141600,22236666460,3115,3110,3115,3110,1480
|
|
20230925,141500,22232057150,3110,3105,3115,3100,5592
|
|
20230925,141400,22214687185,3100,3095,3105,3095,3013
|
|
20230925,141300,22205353750,3095,3105,3105,3095,4143
|
|
20230925,141200,22192507545,3105,3115,3115,3100,4577
|
|
20230925,141100,22178283085,3105,3105,3115,3105,595
|
|
20230925,141000,22176433880,3105,3110,3120,3100,5134
|
|
20230925,140900,22160487180,3110,3115,3115,3110,587
|
|
20230925,140800,22158658685,3115,3110,3120,3105,4648
|
|
20230925,140700,22144194980,3110,3125,3130,3105,8376
|
|
20230925,140600,22118078665,3115,3110,3115,3105,937
|
|
20230925,140500,22115162535,3110,3115,3130,3105,14166
|
|
20230925,140400,22071003495,3120,3135,3135,3115,8812
|
|
20230925,140300,22043494260,3130,3130,3135,3125,880
|
|
20230925,140200,22040739610,3135,3115,3135,3115,3031
|
|
20230925,140100,22031265320,3115,3135,3135,3115,6231
|
|
20230925,140000,22011807135,3130,3140,3140,3130,3113
|
|
20230925,135900,22002046795,3140,3140,3145,3135,5558
|
|
20230925,135800,21984592210,3145,3145,3155,3140,16788
|
|
20230925,135700,21931770370,3145,3140,3150,3135,3418
|
|
20230925,135600,21921024115,3135,3130,3135,3130,2307
|
|
20230925,135500,21913796390,3130,3120,3130,3115,2575
|
|
20230925,135400,21905760680,3120,3130,3135,3120,4178
|
|
20230925,135300,21892714060,3130,3130,3135,3130,2015
|
|
20230925,135200,21886406105,3125,3120,3125,3115,2584
|
|
20230925,135100,21878344845,3120,3105,3120,3105,966
|
|
20230925,135000,21875337955,3105,3105,3115,3105,158
|
|
20230925,134900,21874847015,3100,3120,3120,3100,18313
|
|
20230925,134800,21817882110,3115,3125,3130,3115,5792
|
|
20230925,134700,21799794670,3125,3125,3130,3120,524
|
|
20230925,134600,21798157555,3125,3125,3125,3120,1717
|
|
20230925,134500,21792798340,3120,3120,3120,3115,2217
|
|
20230925,134400,21785881305,3120,3120,3125,3120,1332
|
|
20230925,134300,21781724885,3120,3130,3130,3120,2693
|
|
20230925,134200,21773302695,3130,3115,3140,3115,12949
|
|
20230925,134100,21732848660,3115,3110,3115,3105,3767
|
|
20230925,134000,21721132720,3110,3105,3110,3105,779
|
|
20230925,133900,21718710880,3105,3105,3110,3095,3825
|
|
20230925,133800,21706861750,3105,3100,3105,3095,2487
|
|
20230925,133700,21699148300,3100,3090,3100,3080,22391
|
|
20230925,133600,21630052035,3090,3105,3110,3090,23015
|
|
20230925,133500,21558709175,3105,3105,3110,3105,3978
|
|
20230925,133400,21546345405,3100,3100,3110,3100,4637
|
|
20230925,133300,21531966240,3100,3105,3105,3100,3754
|
|
20230925,133200,21520318500,3105,3105,3110,3105,4616
|
|
20230925,133100,21505969810,3110,3105,3110,3100,1610
|
|
20230925,133000,21500968150,3105,3100,3110,3095,4334
|
|
20230925,132900,21487533795,3100,3100,3105,3095,2630
|
|
20230925,132800,21479380070,3095,3100,3105,3095,3907
|
|
20230925,132700,21467270340,3100,3110,3110,3100,3845
|
|
20230925,132600,21455329895,3105,3115,3115,3105,4318
|
|
20230925,132500,21441895075,3110,3110,3115,3095,6262
|
|
20230925,132400,21422457795,3100,3110,3110,3090,12006
|
|
20230925,132300,21385291095,3110,3115,3125,3110,2809
|
|
20230925,132200,21376529875,3110,3105,3115,3100,7154
|
|
20230925,132100,21354297220,3105,3115,3120,3100,5435
|
|
20230925,132000,21337409845,3115,3110,3120,3105,3277
|
|
20230925,131900,21327221755,3110,3135,3135,3110,2171
|
|
20230925,131800,21320437575,3130,3130,3130,3125,2959
|
|
20230925,131700,21311180560,3130,3130,3135,3130,1662
|
|
20230925,131600,21305974475,3130,3130,3135,3125,1080
|
|
20230925,131500,21302593435,3125,3115,3125,3115,3814
|
|
20230925,131400,21290703545,3115,3120,3120,3110,8315
|
|
20230925,131300,21264807390,3125,3120,3125,3120,5300
|
|
20230925,131200,21248266535,3120,3135,3135,3090,35148
|
|
20230925,131100,21138825585,3135,3135,3135,3130,4969
|
|
20230925,131000,21123263890,3135,3135,3140,3135,2487
|
|
20230925,130900,21115460205,3140,3150,3150,3125,12996
|
|
20230925,130800,21074754110,3150,3155,3155,3135,15723
|
|
20230925,130700,21025330650,3155,3160,3160,3155,306
|
|
20230925,130600,21024364560,3160,3150,3160,3145,3449
|
|
20230925,130500,21013490190,3145,3155,3155,3140,16461
|
|
20230925,130400,20961706025,3160,3160,3160,3155,5988
|
|
20230925,130300,20942813030,3160,3180,3180,3160,18374
|
|
20230925,130200,20884636360,3180,3175,3180,3175,2285
|
|
20230925,130100,20877377550,3175,3195,3200,3175,6646
|
|
20230925,130000,20856178205,3200,3175,3200,3175,20993
|
|
20230925,125900,20789173465,3175,3165,3175,3160,4947
|
|
20230925,125800,20773507120,3160,3170,3170,3160,2122
|
|
20230925,125700,20766796610,3170,3170,3170,3155,8824
|
|
20230925,125600,20738928535,3170,3170,3180,3160,5248
|
|
20230925,125500,20722282420,3170,3180,3180,3170,4944
|
|
20230925,125400,20706601635,3180,3180,3185,3180,5934
|
|
20230925,125300,20687717335,3180,3180,3180,3165,13978
|
|
20230925,125200,20643341610,3185,3185,3190,3180,12708
|
|
20230925,125100,20602886835,3185,3170,3190,3170,31758
|
|
20230925,125000,20501872480,3165,3145,3170,3140,8860
|
|
20230925,124900,20473873465,3150,3155,3155,3150,6832
|
|
20230925,124800,20452342565,3155,3145,3155,3140,8918
|
|
20230925,124700,20424272495,3145,3140,3145,3135,1101
|
|
20230925,124600,20420815660,3140,3140,3140,3130,6815
|
|
20230925,124500,20399448200,3140,3145,3145,3135,1026
|
|
20230925,124400,20396226650,3145,3145,3145,3140,8042
|
|
20230925,124300,20370954650,3145,3130,3150,3130,12841
|
|
20230925,124200,20330610115,3140,3115,3140,3115,20644
|
|
20230925,124100,20265931605,3115,3125,3125,3100,8081
|
|
20230925,124000,20240745630,3125,3120,3130,3120,9568
|
|
20230925,123900,20210843200,3125,3125,3125,3115,3748
|
|
20230925,123800,20199139670,3125,3110,3125,3110,7312
|
|
20230925,123700,20176334080,3115,3110,3115,3105,6857
|
|
20230925,123600,20155012030,3110,3095,3115,3095,15972
|
|
20230925,123500,20105397770,3095,3105,3115,3090,21202
|
|
20230925,123400,20039729265,3105,3110,3115,3095,47281
|
|
20230925,123300,19893000105,3110,3120,3125,3110,15502
|
|
20230925,123200,19844676105,3120,3135,3140,3120,31801
|
|
20230925,123100,19745280045,3135,3145,3150,3130,14586
|
|
20230925,123000,19699473490,3150,3160,3160,3145,13569
|
|
20230925,122900,19656731800,3160,3160,3165,3150,11458
|
|
20230925,122800,19620551210,3160,3165,3170,3155,10923
|
|
20230925,122700,19585998010,3170,3160,3175,3155,14366
|
|
20230925,122600,19540480545,3160,3155,3160,3150,867
|
|
20230925,122500,19537745130,3155,3155,3160,3150,2848
|
|
20230925,122400,19528762405,3155,3155,3155,3145,2445
|
|
20230925,122300,19521055085,3155,3155,3160,3140,5926
|
|
20230925,122200,19502388705,3155,3145,3155,3140,5866
|
|
20230925,122100,19483944275,3150,3155,3155,3140,4595
|
|
20230925,122000,19469485525,3155,3155,3160,3150,18917
|
|
20230925,121900,19409839090,3155,3145,3160,3140,9723
|
|
20230925,121800,19379230670,3150,3145,3150,3135,3897
|
|
20230925,121700,19366976085,3150,3140,3150,3130,6634
|
|
20230925,121600,19346150650,3140,3135,3140,3130,4245
|
|
20230925,121500,19332856765,3140,3130,3140,3125,2294
|
|
20230925,121400,19325671605,3130,3135,3140,3125,5316
|
|
20230925,121300,19309014875,3135,3130,3135,3130,3881
|
|
20230925,121200,19296860705,3140,3135,3140,3125,9416
|
|
20230925,121100,19267380370,3140,3150,3150,3130,12364
|
|
20230925,121000,19228641575,3150,3150,3150,3130,16759
|
|
20230925,120900,19176076270,3150,3165,3170,3145,10197
|
|
20230925,120800,19143895235,3170,3160,3170,3160,3415
|
|
20230925,120700,19133084070,3165,3155,3165,3150,4637
|
|
20230925,120600,19118439380,3160,3150,3160,3150,2283
|
|
20230925,120500,19111242020,3155,3155,3160,3145,6970
|
|
20230925,120400,19089258070,3160,3150,3165,3150,12712
|
|
20230925,120300,19049083890,3150,3145,3155,3135,13347
|
|
20230925,120200,19007174055,3135,3145,3150,3135,7308
|
|
20230925,120100,18984214410,3145,3140,3150,3135,3886
|
|
20230925,120000,18972002235,3140,3150,3150,3135,4110
|
|
20230925,115900,18959090235,3145,3150,3150,3145,3493
|
|
20230925,115800,18948096615,3150,3150,3150,3135,2571
|
|
20230925,115700,18940015060,3140,3155,3160,3140,8882
|
|
20230925,115600,18912084000,3165,3160,3165,3150,6016
|
|
20230925,115500,18893069135,3155,3170,3175,3155,8199
|
|
20230925,115400,18867097135,3170,3165,3170,3160,9693
|
|
20230925,115300,18836415855,3165,3145,3165,3145,13783
|
|
20230925,115200,18792966895,3150,3150,3155,3145,2101
|
|
20230925,115100,18786349995,3150,3165,3165,3150,11594
|
|
20230925,115000,18749725285,3165,3155,3165,3150,9831
|
|
20230925,114900,18718674535,3155,3145,3155,3145,2463
|
|
20230925,114800,18710917900,3145,3150,3155,3145,7472
|
|
20230925,114700,18687382550,3150,3155,3160,3145,8548
|
|
20230925,114600,18660419650,3155,3140,3165,3140,12687
|
|
20230925,114500,18620416455,3140,3140,3145,3135,10316
|
|
20230925,114400,18588022265,3140,3130,3150,3130,6958
|
|
20230925,114300,18566193295,3130,3140,3145,3120,23859
|
|
20230925,114200,18491603510,3140,3140,3145,3130,13067
|
|
20230925,114100,18450588770,3140,3135,3155,3130,32198
|
|
20230925,114000,18349643730,3140,3125,3160,3105,73043
|
|
20230925,113900,18120978605,3115,3170,3170,3115,103353
|
|
20230925,113800,17796976510,3175,3185,3185,3170,6975
|
|
20230925,113700,17774831860,3180,3185,3210,3175,22726
|
|
20230925,113600,17702224675,3185,3175,3200,3175,16825
|
|
20230925,113500,17648495155,3175,3165,3185,3155,18112
|
|
20230925,113400,17591143085,3165,3170,3200,3155,29579
|
|
20230925,113300,17497463205,3165,3195,3210,3165,56344
|
|
20230925,113200,17317475735,3200,3190,3200,3190,20676
|
|
20230925,113100,17251404270,3185,3170,3185,3160,25191
|
|
20230925,113000,17171411255,3160,3175,3180,3160,46735
|
|
20230925,112900,17023325655,3175,3190,3195,3170,91818
|
|
20230925,112800,16731163120,3190,3230,3230,3190,29697
|
|
20230925,112700,16635758925,3230,3235,3240,3230,24344
|
|
20230925,112600,16556997720,3235,3215,3240,3210,23443
|
|
20230925,112500,16481425925,3215,3220,3230,3215,16983
|
|
20230925,112400,16426705975,3225,3235,3240,3220,13358
|
|
20230925,112300,16383542705,3230,3205,3245,3200,41682
|
|
20230925,112200,16249380080,3205,3230,3235,3200,54652
|
|
20230925,112100,16073770570,3235,3220,3245,3210,33222
|
|
20230925,112000,15966638085,3225,3220,3230,3210,34083
|
|
20230925,111900,15856980590,3225,3235,3240,3205,83019
|
|
20230925,111800,15589599605,3240,3250,3265,3230,70579
|
|
20230925,111700,15360989775,3255,3295,3300,3245,111559
|
|
20230925,111600,14996343175,3300,3285,3320,3285,122051
|
|
20230925,111500,14593466300,3290,3260,3290,3255,33998
|
|
20230925,111400,14482049910,3260,3270,3290,3245,44123
|
|
20230925,111300,14337754240,3270,3270,3275,3245,57106
|
|
20230925,111200,14151512725,3270,3330,3330,3270,38912
|
|
20230925,111100,14023277415,3330,3270,3330,3265,72095
|
|
20230925,111000,13785941575,3270,3250,3300,3240,104644
|
|
20230925,110900,13443867235,3255,3280,3280,3245,73990
|
|
20230925,110800,13203067810,3280,3325,3330,3255,124979
|
|
20230925,110700,12792508655,3330,3255,3370,3245,392646
|
|
20230925,110600,11485871725,3255,3245,3295,3235,124496
|
|
20230925,110500,11079383025,3250,3305,3310,3230,151874
|
|
20230925,110400,10583684790,3300,3285,3320,3240,159764
|
|
20230925,110300,10058900870,3285,3295,3300,3250,121606
|
|
20230925,110200,9660725780,3295,3335,3350,3255,364684
|
|
20230925,110100,8450549565,3335,3335,3335,3335,0
|
|
20230925,110000,8450549565,3335,3330,3335,3330,19102
|
|
20230925,105900,8386850465,3335,3215,3335,3200,400080
|
|
20230925,105800,7073276140,3215,3235,3245,3170,116088
|
|
20230925,105700,6700873050,3240,3205,3290,3200,248154
|
|
20230925,105600,5894323355,3200,3160,3205,3155,148088
|
|
20230925,105500,5422770180,3155,3135,3170,3135,83549
|
|
20230925,105400,5159370260,3140,3115,3150,3075,79726
|
|
20230925,105300,4911454500,3110,3130,3180,3110,126359
|
|
20230925,105200,4513708260,3140,3130,3195,3100,284375
|
|
20230925,105100,3615437440,3130,3065,3130,3060,153291
|
|
20230925,105000,3140584320,3065,3035,3070,3035,42977
|
|
20230925,104900,3010115130,3095,3095,3095,3095,0
|
|
20230925,104800,3010115130,3095,3055,3095,3050,81122
|
|
20230925,104700,2760077715,3050,3035,3055,3025,10531
|
|
20230925,104600,2728055310,3025,3020,3025,3010,16731
|
|
20230925,104500,2677566705,3020,3040,3040,3015,10252
|
|
20230925,104400,2646519580,3040,3040,3050,3040,16383
|
|
20230925,104300,2596691405,3040,3045,3050,3040,10324
|
|
20230925,104200,2565258830,3050,3045,3055,3040,26791
|
|
20230925,104100,2483624485,3045,3020,3050,3020,30629
|
|
20230925,104000,2390576650,3020,3020,3025,3015,18983
|
|
20230925,103900,2333230625,3020,3015,3025,3010,25541
|
|
20230925,103800,2256142795,3015,3000,3015,3000,13283
|
|
20230925,103700,2216205065,3005,2995,3010,2995,7750
|
|
20230925,103600,2192939970,2995,2985,3005,2980,36029
|
|
20230925,103500,2085006125,2980,2975,2985,2975,7025
|
|
20230925,103400,2064060260,2975,2975,2980,2970,4234
|
|
20230925,103300,2051462865,2975,2985,2985,2950,11588
|
|
20230925,103200,2017034660,2985,2965,2990,2960,30194
|
|
20230925,103100,1927080535,2965,2950,2965,2940,5579
|
|
20230925,103000,1910613830,2950,2955,2955,2950,2364
|
|
20230925,102900,1903628730,2955,2960,2960,2955,8033
|
|
20230925,102800,1879890475,2955,2960,2965,2955,4087
|
|
20230925,102700,1867794885,2955,2950,2965,2945,14272
|
|
20230925,102600,1825582810,2945,2950,2950,2940,6778
|
|
20230925,102500,1805625185,2945,2935,2950,2930,14637
|
|
20230925,102400,1762563765,2930,2920,2930,2915,2582
|
|
20230925,102300,1755017495,2920,2915,2920,2915,2886
|
|
20230925,102200,1746604120,2910,2905,2910,2905,3326
|
|
20230925,102100,1736928590,2900,2900,2900,2895,1753
|
|
20230925,102000,1731847545,2895,2905,2910,2890,8166
|
|
20230925,101900,1708199385,2900,2905,2905,2900,2394
|
|
20230925,101800,1701252500,2910,2910,2910,2905,2585
|
|
20230925,101700,1693734690,2905,2910,2910,2905,594
|
|
20230925,101600,1692008650,2910,2910,2910,2910,0
|
|
20230925,101500,1692008650,2910,2905,2910,2905,1587
|
|
20230925,101400,1687395170,2905,2910,2910,2905,1118
|
|
20230925,101300,1684146920,2910,2915,2920,2910,1834
|
|
20230925,101200,1678804430,2915,2915,2915,2910,321
|
|
20230925,101100,1677868765,2915,2920,2920,2915,1198
|
|
20230925,101000,1674371120,2920,2925,2925,2920,1665
|
|
20230925,100900,1669501000,2925,2930,2935,2925,209
|
|
20230925,100800,1668888510,2940,2930,2940,2925,1278
|
|
20230925,100700,1665142340,2930,2930,2930,2925,1377
|
|
20230925,100600,1661112620,2935,2920,2935,2920,2069
|
|
20230925,100500,1655056600,2925,2925,2925,2925,1544
|
|
20230925,100400,1650540400,2925,2920,2925,2920,737
|
|
20230925,100300,1648388080,2920,2920,2920,2920,562
|
|
20230925,100200,1646747040,2920,2920,2920,2910,2882
|
|
20230925,100100,1638337295,2920,2920,2925,2920,813
|
|
20230925,100000,1635963285,2920,2925,2930,2920,621
|
|
20230925,095900,1634146765,2925,2920,2930,2920,947
|
|
20230925,095800,1631376510,2920,2925,2930,2920,156
|
|
20230925,095700,1630920965,2930,2925,2935,2900,7119
|
|
20230925,095600,1610142135,2925,2925,2925,2925,289
|
|
20230925,095500,1609296810,2925,2925,2925,2925,750
|
|
20230925,095400,1607103060,2930,2935,2935,2930,729
|
|
20230925,095300,1604965355,2930,2935,2935,2930,588
|
|
20230925,095200,1603241180,2945,2930,2955,2930,2569
|
|
20230925,095100,1595685140,2925,2915,2925,2915,1066
|
|
20230925,095000,1592570660,2915,2915,2920,2915,1012
|
|
20230925,094900,1589620655,2920,2915,2920,2910,1689
|
|
20230925,094800,1584698420,2915,2905,2920,2905,1882
|
|
20230925,094700,1579213770,2910,2900,2910,2895,6745
|
|
20230925,094600,1559654910,2895,2900,2900,2895,7980
|
|
20230925,094500,1536550965,2895,2895,2900,2890,2115
|
|
20230925,094400,1530425380,2895,2900,2900,2895,3538
|
|
20230925,094300,1520170135,2900,2890,2915,2880,8451
|
|
20230925,094200,1495757275,2895,2910,2910,2895,5719
|
|
20230925,094100,1479155680,2910,2920,2920,2905,4074
|
|
20230925,094000,1467278145,2910,2915,2915,2890,21631
|
|
20230925,093900,1404473010,2920,2925,2925,2915,8737
|
|
20230925,093800,1378986050,2925,2930,2935,2925,8710
|
|
20230925,093700,1353453550,2935,2935,2940,2935,7128
|
|
20230925,093600,1332524345,2935,2935,2945,2935,10761
|
|
20230925,093500,1300878915,2935,2950,2950,2930,6000
|
|
20230925,093400,1283272525,2950,2950,2950,2940,2761
|
|
20230925,093300,1275128665,2950,2955,2960,2945,10665
|
|
20230925,093200,1243646090,2960,2970,2975,2945,22538
|
|
20230925,093100,1177069210,2975,2955,2975,2935,36802
|
|
20230925,093000,1068601165,2955,2975,2995,2940,33520
|
|
20230925,092900,968913030,2970,2950,2975,2945,18586
|
|
20230925,092800,913814975,2945,2945,2955,2940,13356
|
|
20230925,092700,874517045,2945,2950,2955,2945,3987
|
|
20230925,092600,862764305,2950,2955,2955,2950,1913
|
|
20230925,092500,857120180,2955,2950,2955,2950,3948
|
|
20230925,092400,845471500,2945,2965,2965,2945,8870
|
|
20230925,092300,819264905,2960,2955,2965,2950,6878
|
|
20230925,092200,798936075,2950,2960,2960,2950,1489
|
|
20230925,092100,794535340,2960,2965,2965,2960,2296
|
|
20230925,092000,787728200,2965,2950,2970,2950,13960
|
|
20230925,091900,746385985,2950,2960,2970,2950,9192
|
|
20230925,091800,719222085,2960,2975,2980,2960,8845
|
|
20230925,091700,692942205,2975,2980,2980,2965,12285
|
|
20230925,091600,656370440,2975,2965,2975,2960,8813
|
|
20230925,091500,630228680,2975,2940,2975,2940,26941
|
|
20230925,091400,550401855,2950,2955,2955,2940,8537
|
|
20230925,091300,525229975,2950,2960,2965,2950,24907
|
|
20230925,091200,451516960,2960,2925,2965,2920,22835
|
|
20230925,091100,384272790,2930,2910,2935,2905,9125
|
|
20230925,091000,357585875,2910,2915,2915,2905,8246
|
|
20230925,090900,333599375,2915,2940,2940,2910,4231
|
|
20230925,090800,321219205,2940,2915,2945,2900,16476
|
|
20230925,090700,273190385,2915,2905,2930,2905,6822
|
|
20230925,090600,253288095,2905,2880,2915,2875,8579
|
|
20230925,090500,228488745,2875,2880,2900,2875,17019
|
|
20230925,090400,179362215,2880,2890,2890,2860,12023
|
|
20230925,090300,144799155,2890,2880,2900,2880,25710
|
|
20230925,090200,70444620,2880,2850,2885,2850,9172
|
|
20230925,090100,44100025,2850,2840,2850,2830,4399
|
|
20230925,090000,31600610,2840,2815,2840,2815,8855
|