594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185100,4918132515,2395,2395,2395,2395,9622
|
|
20230904,185000,4918132515,2395,2395,2395,2395,0
|
|
20230904,184900,4918132515,2395,2395,2395,2395,0
|
|
20230904,184800,4918132515,2395,2395,2395,2395,0
|
|
20230904,184700,4918132515,2395,2395,2395,2395,0
|
|
20230904,184600,4918132515,2395,2395,2395,2395,0
|
|
20230904,184500,4918132515,2395,2395,2395,2395,0
|
|
20230904,184400,4918132515,2395,2395,2395,2395,0
|
|
20230904,184300,4918132515,2395,2395,2395,2395,0
|
|
20230904,184200,4918132515,2395,2395,2395,2395,0
|
|
20230904,184100,4918132515,2395,2395,2395,2395,0
|
|
20230904,184000,4918132515,2395,2395,2395,2395,0
|
|
20230904,183900,4918132515,2395,2395,2395,2395,0
|
|
20230904,183800,4918132515,2395,2395,2395,2395,0
|
|
20230904,183700,4918132515,2395,2395,2395,2395,0
|
|
20230904,183600,4918132515,2395,2395,2395,2395,0
|
|
20230904,183500,4918132515,2395,2395,2395,2395,0
|
|
20230904,183400,4918132515,2395,2395,2395,2395,0
|
|
20230904,183300,4918132515,2395,2395,2395,2395,0
|
|
20230904,183200,4918132515,2395,2395,2395,2395,0
|
|
20230904,183100,4918132515,2395,2395,2395,2395,0
|
|
20230904,183000,4918132515,2395,2395,2395,2395,0
|
|
20230904,182900,4918132515,2395,2395,2395,2395,0
|
|
20230904,182800,4918132515,2395,2395,2395,2395,0
|
|
20230904,182700,4918132515,2395,2395,2395,2395,0
|
|
20230904,182600,4918132515,2395,2395,2395,2395,0
|
|
20230904,182500,4918132515,2395,2395,2395,2395,0
|
|
20230904,182400,4918132515,2395,2395,2395,2395,0
|
|
20230904,182300,4918132515,2395,2395,2395,2395,0
|
|
20230904,182200,4918132515,2395,2395,2395,2395,0
|
|
20230904,182100,4918132515,2395,2395,2395,2395,9622
|
|
20230904,182000,4918132515,2395,2395,2395,2395,0
|
|
20230904,181900,4918132515,2395,2395,2395,2395,0
|
|
20230904,181800,4918132515,2395,2395,2395,2395,0
|
|
20230904,181700,4918132515,2395,2395,2395,2395,0
|
|
20230904,181600,4918132515,2395,2395,2395,2395,0
|
|
20230904,181500,4918132515,2395,2395,2395,2395,0
|
|
20230904,181400,4918132515,2395,2395,2395,2395,0
|
|
20230904,181300,4918132515,2395,2395,2395,2395,0
|
|
20230904,181200,4918132515,2395,2395,2395,2395,0
|
|
20230904,181100,4918132515,2395,2395,2395,2395,0
|
|
20230904,181000,4918132515,2395,2395,2395,2395,0
|
|
20230904,180900,4918132515,2395,2395,2395,2395,0
|
|
20230904,180800,4918132515,2395,2395,2395,2395,0
|
|
20230904,180700,4918132515,2395,2395,2395,2395,0
|
|
20230904,180600,4918132515,2395,2395,2395,2395,0
|
|
20230904,180500,4918132515,2395,2395,2395,2395,0
|
|
20230904,180400,4918132515,2395,2395,2395,2395,0
|
|
20230904,180300,4918132515,2395,2395,2395,2395,0
|
|
20230904,180200,4918132515,2395,2395,2395,2395,0
|
|
20230904,180100,4918132515,2395,2395,2395,2395,0
|
|
20230904,180000,4918132515,2395,2395,2395,2395,0
|
|
20230904,175900,4918132515,2395,2395,2395,2395,0
|
|
20230904,175800,4918132515,2395,2395,2395,2395,0
|
|
20230904,175700,4918132515,2395,2395,2395,2395,0
|
|
20230904,175600,4918132515,2395,2395,2395,2395,0
|
|
20230904,175500,4918132515,2395,2395,2395,2395,0
|
|
20230904,175400,4918132515,2395,2395,2395,2395,0
|
|
20230904,175300,4918132515,2395,2395,2395,2395,0
|
|
20230904,175200,4918132515,2395,2395,2395,2395,0
|
|
20230904,175100,4918132515,2395,2395,2395,2395,9622
|
|
20230904,175000,4918132515,2395,2395,2395,2395,0
|
|
20230904,174900,4918132515,2395,2395,2395,2395,0
|
|
20230904,174800,4918132515,2395,2395,2395,2395,0
|
|
20230904,174700,4918132515,2395,2395,2395,2395,0
|
|
20230904,174600,4918132515,2395,2395,2395,2395,0
|
|
20230904,174500,4918132515,2395,2395,2395,2395,0
|
|
20230904,174400,4918132515,2395,2395,2395,2395,0
|
|
20230904,174300,4918132515,2395,2395,2395,2395,0
|
|
20230904,174200,4918132515,2395,2395,2395,2395,0
|
|
20230904,174100,4918132515,2395,2395,2395,2395,0
|
|
20230904,174000,4918132515,2395,2395,2395,2395,0
|
|
20230904,173900,4918132515,2395,2395,2395,2395,0
|
|
20230904,173800,4918132515,2395,2395,2395,2395,0
|
|
20230904,173700,4918132515,2395,2395,2395,2395,0
|
|
20230904,173600,4918132515,2395,2395,2395,2395,0
|
|
20230904,173500,4918132515,2395,2395,2395,2395,0
|
|
20230904,173400,4918132515,2395,2395,2395,2395,0
|
|
20230904,173300,4918132515,2395,2395,2395,2395,0
|
|
20230904,173200,4918132515,2395,2395,2395,2395,0
|
|
20230904,173100,4918132515,2395,2395,2395,2395,0
|
|
20230904,173000,4918132515,2395,2395,2395,2395,0
|
|
20230904,172900,4918132515,2395,2395,2395,2395,0
|
|
20230904,172800,4918132515,2395,2395,2395,2395,0
|
|
20230904,172700,4918132515,2395,2395,2395,2395,0
|
|
20230904,172600,4918132515,2395,2395,2395,2395,0
|
|
20230904,172500,4918132515,2395,2395,2395,2395,0
|
|
20230904,172400,4918132515,2395,2395,2395,2395,0
|
|
20230904,172300,4918132515,2395,2395,2395,2395,0
|
|
20230904,172200,4918132515,2395,2395,2395,2395,0
|
|
20230904,172100,4918132515,2395,2395,2395,2395,9622
|
|
20230904,172000,4918132515,2395,2395,2395,2395,0
|
|
20230904,171900,4918132515,2395,2395,2395,2395,0
|
|
20230904,171800,4918132515,2395,2395,2395,2395,0
|
|
20230904,171700,4918132515,2395,2395,2395,2395,0
|
|
20230904,171600,4918132515,2395,2395,2395,2395,0
|
|
20230904,171500,4918132515,2395,2395,2395,2395,0
|
|
20230904,171400,4918132515,2395,2395,2395,2395,0
|
|
20230904,171300,4918132515,2395,2395,2395,2395,0
|
|
20230904,171200,4918132515,2395,2395,2395,2395,0
|
|
20230904,171100,4918132515,2395,2395,2395,2395,0
|
|
20230904,171000,4918132515,2395,2395,2395,2395,0
|
|
20230904,170900,4918132515,2395,2395,2395,2395,0
|
|
20230904,170800,4918132515,2395,2395,2395,2395,0
|
|
20230904,170700,4918132515,2395,2395,2395,2395,0
|
|
20230904,170600,4918132515,2395,2395,2395,2395,0
|
|
20230904,170500,4918132515,2395,2395,2395,2395,0
|
|
20230904,170400,4918132515,2395,2395,2395,2395,0
|
|
20230904,170300,4918132515,2395,2395,2395,2395,0
|
|
20230904,170200,4918132515,2395,2395,2395,2395,0
|
|
20230904,170100,4918132515,2395,2395,2395,2395,0
|
|
20230904,170000,4918132515,2395,2395,2395,2395,0
|
|
20230904,165900,4918132515,2395,2395,2395,2395,0
|
|
20230904,165800,4918132515,2395,2395,2395,2395,0
|
|
20230904,165700,4918132515,2395,2395,2395,2395,0
|
|
20230904,165600,4918132515,2395,2395,2395,2395,0
|
|
20230904,165500,4918132515,2395,2395,2395,2395,0
|
|
20230904,165400,4918132515,2395,2395,2395,2395,0
|
|
20230904,165300,4918132515,2395,2395,2395,2395,0
|
|
20230904,165200,4918132515,2395,2395,2395,2395,0
|
|
20230904,165100,4918132515,2395,2395,2395,2395,9622
|
|
20230904,165000,4918132515,2395,2395,2395,2395,0
|
|
20230904,164900,4918132515,2395,2395,2395,2395,0
|
|
20230904,164800,4918132515,2395,2395,2395,2395,0
|
|
20230904,164700,4918132515,2395,2395,2395,2395,0
|
|
20230904,164600,4918132515,2395,2395,2395,2395,0
|
|
20230904,164500,4918132515,2395,2395,2395,2395,0
|
|
20230904,164400,4918132515,2395,2395,2395,2395,0
|
|
20230904,164300,4918132515,2395,2395,2395,2395,0
|
|
20230904,164200,4918132515,2395,2395,2395,2395,0
|
|
20230904,164100,4918132515,2395,2395,2395,2395,0
|
|
20230904,164000,4918132515,2395,2395,2395,2395,0
|
|
20230904,163900,4918132515,2395,2395,2395,2395,0
|
|
20230904,163800,4918132515,2395,2395,2395,2395,0
|
|
20230904,163700,4918132515,2395,2395,2395,2395,0
|
|
20230904,163600,4918132515,2395,2395,2395,2395,0
|
|
20230904,163500,4918132515,2395,2395,2395,2395,0
|
|
20230904,163400,4918132515,2395,2395,2395,2395,0
|
|
20230904,163300,4918132515,2395,2395,2395,2395,0
|
|
20230904,163200,4918132515,2395,2395,2395,2395,0
|
|
20230904,163100,4918132515,2395,2395,2395,2395,0
|
|
20230904,163000,4918132515,2395,2395,2395,2395,0
|
|
20230904,162900,4918132515,2395,2395,2395,2395,0
|
|
20230904,162800,4918132515,2395,2395,2395,2395,0
|
|
20230904,162700,4918132515,2395,2395,2395,2395,0
|
|
20230904,162600,4918132515,2395,2395,2395,2395,0
|
|
20230904,162500,4918132515,2395,2395,2395,2395,0
|
|
20230904,162400,4918132515,2395,2395,2395,2395,0
|
|
20230904,162300,4918132515,2395,2395,2395,2395,0
|
|
20230904,162200,4918132515,2395,2395,2395,2395,0
|
|
20230904,162100,4918132515,2395,2395,2395,2395,9622
|
|
20230904,162000,4918132515,2395,2395,2395,2395,0
|
|
20230904,161900,4918132515,2395,2395,2395,2395,0
|
|
20230904,161800,4918132515,2395,2395,2395,2395,0
|
|
20230904,161700,4918132515,2395,2395,2395,2395,0
|
|
20230904,161600,4918132515,2395,2395,2395,2395,0
|
|
20230904,161500,4918132515,2395,2395,2395,2395,0
|
|
20230904,161400,4918132515,2395,2395,2395,2395,0
|
|
20230904,161300,4918132515,2395,2395,2395,2395,0
|
|
20230904,161200,4918132515,2395,2395,2395,2395,0
|
|
20230904,161100,4918132515,2395,2395,2395,2395,0
|
|
20230904,161000,4918132515,2395,2395,2395,2395,0
|
|
20230904,160900,4918132515,2395,2395,2395,2395,0
|
|
20230904,160800,4918132515,2395,2395,2395,2395,0
|
|
20230904,160700,4918132515,2395,2395,2395,2395,0
|
|
20230904,160600,4918132515,2395,2395,2395,2395,0
|
|
20230904,160500,4918132515,2395,2395,2395,2395,0
|
|
20230904,160400,4918132515,2395,2395,2395,2395,0
|
|
20230904,160300,4918132515,2395,2395,2395,2395,0
|
|
20230904,160200,4918132515,2395,2395,2395,2395,0
|
|
20230904,160100,4918132515,2395,2395,2395,2395,0
|
|
20230904,160000,4918132515,2395,2395,2395,2395,0
|
|
20230904,155900,4918132515,2395,2395,2395,2395,0
|
|
20230904,155800,4918132515,2395,2395,2395,2395,0
|
|
20230904,155700,4918132515,2395,2395,2395,2395,0
|
|
20230904,155600,4918132515,2395,2395,2395,2395,0
|
|
20230904,155500,4918132515,2395,2395,2395,2395,0
|
|
20230904,155400,4918132515,2395,2395,2395,2395,0
|
|
20230904,155300,4918132515,2395,2395,2395,2395,0
|
|
20230904,155200,4918132515,2395,2395,2395,2395,0
|
|
20230904,155100,4918132515,2395,2395,2395,2395,9622
|
|
20230904,155000,4918132515,2395,2395,2395,2395,0
|
|
20230904,154900,4918132515,2395,2395,2395,2395,0
|
|
20230904,154800,4918132515,2395,2395,2395,2395,0
|
|
20230904,154700,4918132515,2395,2395,2395,2395,0
|
|
20230904,154600,4918132515,2395,2395,2395,2395,0
|
|
20230904,154500,4918132515,2395,2395,2395,2395,0
|
|
20230904,154400,4918132515,2395,2395,2395,2395,0
|
|
20230904,154300,4918132515,2395,2395,2395,2395,0
|
|
20230904,154200,4918132515,2395,2395,2395,2395,0
|
|
20230904,154100,4918132515,2395,2395,2395,2395,0
|
|
20230904,154000,4918132515,2395,2395,2395,2395,0
|
|
20230904,153900,4918132515,2395,2395,2395,2395,0
|
|
20230904,153800,4918132515,2395,2395,2395,2395,0
|
|
20230904,153700,4918132515,2395,2395,2395,2395,0
|
|
20230904,153600,4918132515,2395,2395,2395,2395,0
|
|
20230904,153500,4918132515,2395,2395,2395,2395,0
|
|
20230904,153400,4918132515,2395,2395,2395,2395,0
|
|
20230904,153300,4918132515,2395,2395,2395,2395,0
|
|
20230904,153200,4918132515,2395,2395,2395,2395,0
|
|
20230904,153100,4918132515,2395,2395,2395,2395,0
|
|
20230904,153000,4918132515,2395,2395,2395,2395,9622
|
|
20230904,152900,4895087825,2390,2390,2390,2390,0
|
|
20230904,152800,4895087825,2390,2390,2390,2390,0
|
|
20230904,152700,4895087825,2390,2390,2390,2390,0
|
|
20230904,152600,4895087825,2390,2390,2390,2390,0
|
|
20230904,152500,4895087825,2390,2390,2390,2390,0
|
|
20230904,152400,4895087825,2390,2390,2390,2390,0
|
|
20230904,152300,4895087825,2390,2390,2390,2390,0
|
|
20230904,152200,4895087825,2390,2390,2390,2390,0
|
|
20230904,152100,4895087825,2390,2390,2390,2390,0
|
|
20230904,152000,4895087825,2390,2390,2390,2390,0
|
|
20230904,151900,4895087825,2390,2400,2400,2390,21326
|
|
20230904,151800,4844046940,2400,2405,2405,2400,8418
|
|
20230904,151700,4823843170,2410,2400,2410,2400,931
|
|
20230904,151600,4821606935,2410,2415,2415,2405,11394
|
|
20230904,151500,4794149205,2425,2425,2425,2425,459
|
|
20230904,151400,4793036130,2425,2425,2425,2420,1319
|
|
20230904,151300,4789843285,2425,2420,2430,2420,1224
|
|
20230904,151200,4786870230,2430,2430,2430,2430,530
|
|
20230904,151100,4785582330,2420,2430,2430,2410,3557
|
|
20230904,151000,4776993250,2410,2410,2410,2410,56
|
|
20230904,150900,4776858290,2435,2420,2435,2410,6381
|
|
20230904,150800,4761365820,2400,2410,2415,2400,17087
|
|
20230904,150700,4720123105,2410,2410,2410,2410,826
|
|
20230904,150600,4718132445,2410,2405,2410,2405,111
|
|
20230904,150500,4717865115,2405,2405,2405,2405,56
|
|
20230904,150400,4717730435,2405,2405,2420,2400,22808
|
|
20230904,150300,4662746400,2410,2410,2410,2400,920
|
|
20230904,150200,4660531800,2400,2405,2410,2400,627
|
|
20230904,150100,4659022825,2405,2400,2405,2400,1421
|
|
20230904,150000,4655610360,2400,2400,2400,2400,831
|
|
20230904,145900,4653615960,2390,2400,2400,2390,328
|
|
20230904,145800,4652831760,2400,2390,2400,2390,1948
|
|
20230904,145700,4648174970,2400,2400,2400,2400,0
|
|
20230904,145600,4648174970,2400,2395,2400,2385,1807
|
|
20230904,145500,4643856485,2395,2390,2395,2390,312
|
|
20230904,145400,4643109990,2390,2395,2400,2390,2737
|
|
20230904,145300,4636566475,2400,2400,2400,2395,25
|
|
20230904,145200,4636506525,2400,2410,2410,2400,184
|
|
20230904,145100,4636063885,2400,2395,2400,2395,804
|
|
20230904,145000,4634134345,2395,2390,2395,2385,9854
|
|
20230904,144900,4610548530,2390,2385,2390,2380,2062
|
|
20230904,144800,4605635115,2385,2385,2390,2380,2385
|
|
20230904,144700,4599945590,2385,2380,2385,2380,1969
|
|
20230904,144600,4595258210,2380,2380,2380,2380,115
|
|
20230904,144500,4594984510,2380,2375,2380,2375,1100
|
|
20230904,144400,4592366535,2375,2375,2375,2375,1
|
|
20230904,144300,4592364160,2380,2375,2380,2375,1695
|
|
20230904,144200,4588332885,2380,2375,2380,2375,1672
|
|
20230904,144100,4584360795,2375,2375,2380,2370,1873
|
|
20230904,144000,4579911565,2370,2370,2370,2370,0
|
|
20230904,143900,4579911565,2370,2375,2380,2370,251
|
|
20230904,143800,4579315755,2375,2375,2380,2370,887
|
|
20230904,143700,4577212120,2375,2375,2380,2375,1308
|
|
20230904,143600,4574105245,2380,2380,2380,2380,1000
|
|
20230904,143500,4571725245,2375,2375,2380,2375,128
|
|
20230904,143400,4571420870,2375,2385,2385,2375,1108
|
|
20230904,143300,4568787870,2385,2390,2390,2380,1227
|
|
20230904,143200,4565866040,2390,2390,2390,2390,0
|
|
20230904,143100,4565866040,2390,2390,2390,2390,75
|
|
20230904,143000,4565686790,2395,2385,2395,2380,245
|
|
20230904,142900,4565102115,2390,2390,2390,2390,558
|
|
20230904,142800,4563768495,2390,2390,2390,2390,75
|
|
20230904,142700,4563589245,2390,2390,2395,2390,582
|
|
20230904,142600,4562197365,2390,2385,2390,2375,2904
|
|
20230904,142500,4555271210,2385,2385,2385,2380,728
|
|
20230904,142400,4553537300,2385,2380,2385,2370,5458
|
|
20230904,142300,4540552840,2385,2390,2390,2385,1000
|
|
20230904,142200,4538163090,2390,2385,2390,2380,9187
|
|
20230904,142100,4516277050,2375,2390,2395,2365,18156
|
|
20230904,142000,4473192365,2390,2395,2395,2390,182
|
|
20230904,141900,4472756980,2400,2400,2400,2400,1812
|
|
20230904,141800,4468408180,2400,2375,2405,2375,24643
|
|
20230904,141700,4409427390,2375,2375,2375,2375,4878
|
|
20230904,141600,4397842140,2380,2380,2380,2380,494
|
|
20230904,141500,4396666420,2380,2380,2380,2380,1142
|
|
20230904,141400,4393948460,2390,2390,2390,2390,84
|
|
20230904,141300,4393747700,2370,2400,2400,2370,24826
|
|
20230904,141200,4334778285,2405,2400,2405,2400,308
|
|
20230904,141100,4334038350,2400,2395,2400,2395,383
|
|
20230904,141000,4333120440,2395,2400,2400,2395,85
|
|
20230904,140900,4332916490,2400,2400,2400,2400,2098
|
|
20230904,140800,4327881290,2400,2390,2400,2390,7972
|
|
20230904,140700,4308756915,2390,2390,2390,2390,157
|
|
20230904,140600,4308381685,2380,2380,2380,2380,1
|
|
20230904,140500,4308379305,2395,2380,2395,2380,375
|
|
20230904,140400,4307485680,2385,2390,2390,2385,422
|
|
20230904,140300,4306477350,2390,2385,2390,2380,1993
|
|
20230904,140200,4301721570,2400,2400,2400,2400,2197
|
|
20230904,140100,4296448770,2400,2385,2400,2385,8135
|
|
20230904,140000,4276984635,2380,2380,2385,2375,26704
|
|
20230904,135900,4213428565,2385,2380,2385,2380,1564
|
|
20230904,135800,4209700930,2380,2380,2380,2375,540
|
|
20230904,135700,4208417305,2380,2370,2380,2370,3658
|
|
20230904,135600,4199721060,2375,2375,2375,2375,10
|
|
20230904,135500,4199697310,2375,2375,2375,2375,805
|
|
20230904,135400,4197785435,2375,2370,2380,2370,1477
|
|
20230904,135300,4194279815,2375,2380,2380,2375,2153
|
|
20230904,135200,4189166015,2375,2375,2375,2370,3651
|
|
20230904,135100,4180498755,2380,2380,2380,2380,75
|
|
20230904,135000,4180320255,2375,2380,2380,2375,208
|
|
20230904,134900,4179825710,2375,2375,2380,2370,4213
|
|
20230904,134800,4169833300,2380,2380,2380,2380,0
|
|
20230904,134700,4169833300,2380,2380,2380,2380,1
|
|
20230904,134600,4169830920,2380,2380,2380,2375,1818
|
|
20230904,134500,4165504140,2370,2375,2380,2370,602
|
|
20230904,134400,4164073750,2380,2380,2380,2380,83
|
|
20230904,134300,4163876210,2380,2380,2380,2380,0
|
|
20230904,134200,4163876210,2380,2375,2380,2370,1441
|
|
20230904,134100,4160457170,2380,2380,2380,2380,158
|
|
20230904,134000,4160081130,2370,2370,2380,2370,456
|
|
20230904,133900,4158999660,2365,2380,2380,2365,2830
|
|
20230904,133800,4152284430,2380,2380,2380,2380,75
|
|
20230904,133700,4152105930,2380,2380,2380,2375,483
|
|
20230904,133600,4150956395,2380,2380,2380,2380,951
|
|
20230904,133500,4148693015,2380,2375,2380,2375,1020
|
|
20230904,133400,4146266915,2365,2375,2375,2365,1476
|
|
20230904,133300,4142765140,2365,2370,2380,2365,603
|
|
20230904,133200,4141338465,2360,2375,2390,2360,18916
|
|
20230904,133100,4096577235,2380,2380,2380,2380,218
|
|
20230904,133000,4096058395,2380,2380,2385,2380,734
|
|
20230904,132900,4094310975,2375,2370,2375,2370,771
|
|
20230904,132800,4092480880,2370,2370,2370,2370,546
|
|
20230904,132700,4091186860,2370,2365,2375,2365,4000
|
|
20230904,132600,4081701190,2370,2370,2370,2370,3448
|
|
20230904,132500,4073529430,2375,2370,2375,2370,206
|
|
20230904,132400,4073041185,2370,2370,2370,2370,1680
|
|
20230904,132300,4069059585,2365,2370,2370,2365,1048
|
|
20230904,132200,4066576065,2370,2370,2370,2370,4943
|
|
20230904,132100,4054861155,2370,2370,2370,2370,531
|
|
20230904,132000,4053602685,2370,2370,2370,2370,2340
|
|
20230904,131900,4048056885,2370,2370,2370,2370,201
|
|
20230904,131800,4047580515,2370,2370,2370,2370,1
|
|
20230904,131700,4047578145,2370,2370,2375,2370,865
|
|
20230904,131600,4045525290,2370,2370,2370,2370,100
|
|
20230904,131500,4045288290,2370,2370,2370,2370,55
|
|
20230904,131400,4045157940,2370,2370,2370,2370,1596
|
|
20230904,131300,4041375420,2380,2380,2380,2370,505
|
|
20230904,131200,4040178530,2380,2370,2380,2370,803
|
|
20230904,131100,4038272400,2370,2370,2370,2370,13
|
|
20230904,131000,4038241590,2370,2375,2375,2370,601
|
|
20230904,130900,4036816720,2375,2370,2375,2370,1151
|
|
20230904,130800,4034088325,2375,2375,2375,2365,577
|
|
20230904,130700,4032718200,2375,2375,2375,2375,70
|
|
20230904,130600,4032551950,2375,2360,2375,2360,454
|
|
20230904,130500,4031480360,2370,2370,2375,2370,1217
|
|
20230904,130400,4028593115,2360,2380,2380,2360,25769
|
|
20230904,130300,3967456260,2385,2385,2385,2385,484
|
|
20230904,130200,3966301920,2390,2385,2390,2385,616
|
|
20230904,130100,3964830510,2385,2385,2385,2385,2
|
|
20230904,130000,3964825740,2380,2385,2385,2380,152
|
|
20230904,125900,3964463970,2380,2385,2385,2380,234
|
|
20230904,125800,3963906035,2380,2380,2380,2380,1350
|
|
20230904,125700,3960693035,2380,2375,2380,2375,1736
|
|
20230904,125600,3956563100,2375,2375,2380,2375,463
|
|
20230904,125500,3955463370,2375,2375,2375,2375,2216
|
|
20230904,125400,3950200370,2375,2385,2385,2375,3759
|
|
20230904,125300,3941252355,2385,2390,2390,2385,1501
|
|
20230904,125200,3937667940,2390,2390,2390,2390,638
|
|
20230904,125100,3936143120,2390,2390,2390,2385,278
|
|
20230904,125000,3935478705,2390,2390,2390,2390,405
|
|
20230904,124900,3934510755,2390,2380,2390,2380,2753
|
|
20230904,124800,3927937055,2375,2385,2385,2370,2416
|
|
20230904,124700,3922175365,2385,2385,2385,2375,7599
|
|
20230904,124600,3904091800,2380,2380,2380,2380,2541
|
|
20230904,124500,3898044220,2380,2365,2385,2365,3361
|
|
20230904,124400,3890062110,2385,2400,2405,2360,51444
|
|
20230904,124300,3767778735,2400,2400,2400,2400,151
|
|
20230904,124200,3767416335,2405,2395,2405,2395,670
|
|
20230904,124100,3765810815,2400,2400,2400,2400,646
|
|
20230904,124000,3764260415,2400,2400,2400,2400,19
|
|
20230904,123900,3764214815,2390,2390,2395,2390,300
|
|
20230904,123800,3763497365,2400,2390,2400,2390,1470
|
|
20230904,123700,3759973625,2390,2400,2400,2390,1700
|
|
20230904,123600,3755903905,2400,2400,2400,2400,8953
|
|
20230904,123500,3734416705,2400,2410,2410,2400,27073
|
|
20230904,123400,3669269260,2415,2415,2415,2410,1054
|
|
20230904,123300,3666723865,2415,2415,2415,2415,549
|
|
20230904,123200,3665398030,2410,2410,2415,2410,3199
|
|
20230904,123100,3657685150,2410,2410,2410,2410,6405
|
|
20230904,123000,3642249100,2415,2415,2415,2415,0
|
|
20230904,122900,3642249100,2415,2415,2415,2415,501
|
|
20230904,122800,3641039185,2420,2420,2420,2410,21463
|
|
20230904,122700,3589264445,2420,2425,2425,2420,50
|
|
20230904,122600,3589143295,2435,2415,2435,2415,12
|
|
20230904,122500,3589114295,2435,2415,2435,2415,1001
|
|
20230904,122400,3586680590,2435,2420,2440,2420,6036
|
|
20230904,122300,3572016520,2420,2420,2420,2420,1
|
|
20230904,122200,3572014100,2420,2415,2420,2415,7266
|
|
20230904,122100,3554431650,2415,2415,2415,2415,1006
|
|
20230904,122000,3552002160,2410,2415,2415,2410,8052
|
|
20230904,121900,3532569290,2415,2420,2420,2415,330
|
|
20230904,121800,3531772335,2420,2415,2420,2415,730
|
|
20230904,121700,3530007385,2415,2435,2435,2415,37646
|
|
20230904,121600,3438782550,2435,2440,2440,2435,5412
|
|
20230904,121500,3425602790,2440,2440,2440,2440,137
|
|
20230904,121400,3425268510,2440,2440,2440,2440,26
|
|
20230904,121300,3425205070,2440,2440,2440,2440,724
|
|
20230904,121200,3423438510,2440,2440,2440,2440,0
|
|
20230904,121100,3423438510,2440,2435,2440,2435,9
|
|
20230904,121000,3423416580,2440,2440,2440,2430,1002
|
|
20230904,120900,3420971710,2430,2430,2440,2430,125
|
|
20230904,120800,3420667910,2430,2430,2430,2430,1
|
|
20230904,120700,3420665480,2430,2430,2430,2430,193
|
|
20230904,120600,3420196490,2430,2430,2430,2430,807
|
|
20230904,120500,3418235480,2430,2430,2430,2430,1425
|
|
20230904,120400,3414772730,2430,2430,2430,2430,559
|
|
20230904,120300,3413414360,2430,2435,2435,2430,6312
|
|
20230904,120200,3398065890,2430,2430,2430,2430,0
|
|
20230904,120100,3398065890,2430,2435,2435,2430,301
|
|
20230904,120000,3397333205,2430,2450,2450,2430,62
|
|
20230904,115900,3397181325,2450,2455,2460,2430,236
|
|
20230904,115800,3396601830,2455,2430,2455,2430,4428
|
|
20230904,115700,3385780010,2430,2430,2430,2430,281
|
|
20230904,115600,3385097180,2430,2430,2430,2430,315
|
|
20230904,115500,3384331730,2430,2440,2440,2430,7332
|
|
20230904,115400,3366491605,2445,2440,2445,2440,1151
|
|
20230904,115300,3363680665,2435,2430,2435,2430,215
|
|
20230904,115200,3363157145,2430,2440,2440,2430,3896
|
|
20230904,115100,3353651975,2440,2430,2440,2430,1322
|
|
20230904,115000,3350426455,2440,2430,2440,2430,1086
|
|
20230904,114900,3347777600,2435,2430,2435,2430,1404
|
|
20230904,114800,3344360870,2430,2435,2435,2430,2969
|
|
20230904,114700,3337131400,2440,2440,2440,2440,90
|
|
20230904,114600,3336911800,2440,2440,2440,2435,2037
|
|
20230904,114500,3331944015,2445,2440,2445,2440,309
|
|
20230904,114400,3331189980,2440,2440,2440,2440,190
|
|
20230904,114300,3330726380,2440,2440,2440,2440,1024
|
|
20230904,114200,3328227820,2440,2435,2440,2430,1548
|
|
20230904,114100,3324465040,2435,2435,2435,2435,22
|
|
20230904,114000,3324411470,2435,2435,2435,2435,219
|
|
20230904,113900,3323878205,2435,2435,2435,2435,0
|
|
20230904,113800,3323878205,2435,2435,2435,2435,430
|
|
20230904,113700,3322831155,2435,2435,2435,2435,0
|
|
20230904,113600,3322831155,2435,2435,2435,2430,5331
|
|
20230904,113500,3309850775,2440,2435,2440,2435,1604
|
|
20230904,113400,3305940035,2435,2445,2450,2435,5379
|
|
20230904,113300,3292807150,2445,2450,2450,2445,4859
|
|
20230904,113200,3280905410,2445,2450,2455,2445,284
|
|
20230904,113100,3280210210,2455,2455,2460,2455,6921
|
|
20230904,113000,3263198155,2440,2450,2450,2440,894
|
|
20230904,112900,3261013960,2445,2440,2445,2440,21
|
|
20230904,112800,3260962620,2440,2440,2440,2440,37
|
|
20230904,112700,3260872340,2440,2445,2455,2440,2998
|
|
20230904,112600,3253532165,2445,2445,2445,2445,0
|
|
20230904,112500,3253532165,2445,2445,2445,2445,2647
|
|
20230904,112400,3247060250,2445,2445,2445,2445,3
|
|
20230904,112300,3247052915,2445,2450,2450,2445,2164
|
|
20230904,112200,3241751625,2450,2450,2450,2450,1708
|
|
20230904,112100,3237567025,2455,2450,2455,2450,529
|
|
20230904,112000,3236270945,2450,2445,2450,2440,6246
|
|
20230904,111900,3221002355,2440,2440,2440,2440,854
|
|
20230904,111800,3218918595,2440,2440,2440,2440,1325
|
|
20230904,111700,3215685595,2440,2440,2440,2440,897
|
|
20230904,111600,3213496915,2440,2440,2440,2440,1182
|
|
20230904,111500,3210612835,2440,2445,2450,2435,4358
|
|
20230904,111400,3199968105,2445,2455,2455,2445,3452
|
|
20230904,111300,3191509820,2455,2470,2470,2455,42995
|
|
20230904,111200,3085592485,2470,2470,2475,2470,678
|
|
20230904,111100,3083916420,2470,2465,2470,2465,4717
|
|
20230904,111000,3072286790,2465,2470,2470,2465,9736
|
|
20230904,110900,3048241590,2485,2475,2485,2475,7523
|
|
20230904,110800,3029621660,2475,2485,2485,2475,19080
|
|
20230904,110700,2982341835,2485,2485,2485,2485,1960
|
|
20230904,110600,2977471235,2485,2495,2495,2480,1168
|
|
20230904,110500,2974569055,2495,2480,2495,2480,1620
|
|
20230904,110400,2970551380,2480,2495,2495,2480,14514
|
|
20230904,110300,2934400725,2500,2500,2500,2500,3124
|
|
20230904,110200,2926590725,2505,2505,2505,2500,5128
|
|
20230904,110100,2913769795,2500,2505,2505,2500,8357
|
|
20230904,110000,2892862740,2505,2515,2515,2500,21058
|
|
20230904,105900,2840053745,2515,2515,2515,2510,1221
|
|
20230904,105800,2836982935,2515,2515,2515,2510,3795
|
|
20230904,105700,2827439435,2510,2515,2515,2510,3194
|
|
20230904,105600,2819417285,2515,2515,2520,2510,1753
|
|
20230904,105500,2815008535,2510,2520,2520,2510,11332
|
|
20230904,105400,2786515075,2525,2525,2525,2525,2994
|
|
20230904,105300,2778955225,2525,2515,2525,2510,21307
|
|
20230904,105200,2725327400,2510,2515,2520,2510,10116
|
|
20230904,105100,2699884620,2515,2515,2520,2515,8678
|
|
20230904,105000,2678053505,2515,2515,2520,2510,8152
|
|
20230904,104900,2657572610,2515,2520,2520,2510,5750
|
|
20230904,104800,2643100195,2515,2505,2515,2500,17534
|
|
20230904,104700,2599041385,2510,2505,2510,2500,5774
|
|
20230904,104600,2584587260,2505,2515,2515,2505,412
|
|
20230904,104500,2583554600,2505,2505,2515,2505,13895
|
|
20230904,104400,2548700390,2505,2505,2510,2505,9905
|
|
20230904,104300,2523872835,2510,2505,2510,2490,2455
|
|
20230904,104200,2517742605,2505,2495,2505,2480,17535
|
|
20230904,104100,2473947590,2485,2485,2490,2485,11854
|
|
20230904,104000,2444439415,2480,2485,2495,2480,1185
|
|
20230904,103900,2441493945,2480,2495,2500,2475,19305
|
|
20230904,103800,2393518460,2495,2490,2495,2490,1727
|
|
20230904,103700,2389215300,2500,2500,2500,2495,2200
|
|
20230904,103600,2383718645,2485,2495,2495,2485,7092
|
|
20230904,103500,2366026075,2495,2490,2495,2485,10434
|
|
20230904,103400,2340063570,2490,2485,2490,2480,13348
|
|
20230904,103300,2306897820,2490,2490,2495,2485,2162
|
|
20230904,103200,2301509650,2495,2480,2495,2480,2858
|
|
20230904,103100,2294378975,2495,2470,2495,2470,11310
|
|
20230904,103000,2266231465,2475,2470,2475,2470,531
|
|
20230904,102900,2264918595,2470,2470,2470,2470,1452
|
|
20230904,102800,2261332155,2470,2470,2470,2470,1876
|
|
20230904,102700,2256698435,2475,2470,2475,2465,1647
|
|
20230904,102600,2252629895,2475,2480,2485,2475,11284
|
|
20230904,102500,2224686590,2480,2485,2495,2475,76687
|
|
20230904,102400,2033984665,2485,2480,2485,2460,22676
|
|
20230904,102300,1977847045,2480,2475,2485,2475,9023
|
|
20230904,102200,1955456395,2475,2470,2475,2460,9290
|
|
20230904,102100,1932540825,2470,2465,2480,2460,15270
|
|
20230904,102000,1894790300,2445,2435,2470,2435,49111
|
|
20230904,101900,1774087370,2435,2430,2445,2430,25
|
|
20230904,101800,1774026480,2440,2430,2445,2430,2202
|
|
20230904,101700,1768653675,2430,2430,2435,2430,560
|
|
20230904,101600,1767292860,2440,2425,2440,2425,82
|
|
20230904,101500,1767093855,2425,2425,2450,2425,2771
|
|
20230904,101400,1760364935,2425,2430,2430,2425,9883
|
|
20230904,101300,1736358860,2430,2430,2430,2430,470
|
|
20230904,101200,1735216760,2430,2440,2440,2430,2042
|
|
20230904,101100,1730254455,2440,2430,2440,2430,432
|
|
20230904,101000,1729202395,2440,2430,2440,2430,1223
|
|
20230904,100900,1726223815,2430,2430,2430,2430,1634
|
|
20230904,100800,1722253195,2430,2430,2435,2430,275
|
|
20230904,100700,1721584930,2430,2430,2430,2430,211
|
|
20230904,100600,1721072200,2430,2435,2435,2430,4882
|
|
20230904,100500,1709197550,2435,2435,2435,2435,6393
|
|
20230904,100400,1693630595,2440,2440,2450,2435,6829
|
|
20230904,100300,1676936810,2440,2440,2440,2440,508
|
|
20230904,100200,1675697290,2440,2440,2440,2440,714
|
|
20230904,100100,1673955130,2440,2440,2440,2440,100
|
|
20230904,100000,1673711130,2445,2450,2450,2440,492
|
|
20230904,095900,1672508195,2450,2450,2450,2450,4996
|
|
20230904,095800,1660267995,2450,2450,2455,2450,6526
|
|
20230904,095700,1644277030,2450,2440,2450,2435,2185
|
|
20230904,095600,1638927705,2440,2435,2450,2435,20951
|
|
20230904,095500,1587744265,2435,2410,2440,2410,16152
|
|
20230904,095400,1548510995,2420,2420,2420,2415,8242
|
|
20230904,095300,1528603950,2420,2410,2420,2410,3233
|
|
20230904,095200,1520799455,2410,2400,2410,2400,725
|
|
20230904,095100,1519055090,2400,2400,2400,2400,1111
|
|
20230904,095000,1516388690,2400,2420,2420,2400,7485
|
|
20230904,094900,1498356230,2420,2410,2420,2410,8381
|
|
20230904,094800,1478123855,2410,2400,2410,2400,1343
|
|
20230904,094700,1474900635,2415,2405,2415,2400,10362
|
|
20230904,094600,1449928225,2410,2395,2410,2395,5432
|
|
20230904,094500,1436897150,2390,2410,2410,2390,33760
|
|
20230904,094400,1355894145,2410,2410,2410,2405,6339
|
|
20230904,094300,1340621050,2405,2405,2405,2405,8044
|
|
20230904,094200,1321275230,2405,2420,2420,2405,2225
|
|
20230904,094100,1315920830,2420,2415,2420,2405,1180
|
|
20230904,094000,1313072470,2405,2405,2410,2405,4634
|
|
20230904,093900,1301918050,2405,2405,2405,2405,1150
|
|
20230904,093800,1299152300,2405,2425,2425,2405,525
|
|
20230904,093700,1297889175,2405,2405,2420,2405,13958
|
|
20230904,093600,1264300485,2405,2410,2420,2405,7397
|
|
20230904,093500,1246473855,2410,2410,2415,2405,4575
|
|
20230904,093400,1235447280,2410,2410,2410,2410,2907
|
|
20230904,093300,1228441410,2410,2415,2425,2410,8367
|
|
20230904,093200,1208237595,2420,2425,2425,2420,811
|
|
20230904,093100,1206272195,2425,2420,2425,2420,9524
|
|
20230904,093000,1183190130,2420,2415,2420,2415,1146
|
|
20230904,092900,1180422065,2415,2410,2420,2410,3162
|
|
20230904,092800,1172783330,2410,2405,2415,2405,8640
|
|
20230904,092700,1151963115,2410,2405,2410,2405,5117
|
|
20230904,092600,1139646165,2405,2415,2415,2405,1224
|
|
20230904,092500,1136697245,2415,2410,2415,2410,5204
|
|
20230904,092400,1124155230,2415,2425,2430,2415,9300
|
|
20230904,092300,1101633530,2430,2440,2440,2430,9343
|
|
20230904,092200,1078927250,2440,2420,2440,2415,6756
|
|
20230904,092100,1062516595,2420,2425,2430,2410,8683
|
|
20230904,092000,1041444905,2425,2410,2430,2405,5301
|
|
20230904,091900,1028631795,2410,2400,2410,2400,795
|
|
20230904,091800,1026717820,2410,2415,2415,2400,12721
|
|
20230904,091700,996108295,2415,2425,2425,2410,12700
|
|
20230904,091600,965480055,2430,2430,2430,2410,23301
|
|
20230904,091500,909061715,2425,2455,2455,2425,29638
|
|
20230904,091400,836769905,2450,2445,2450,2435,12537
|
|
20230904,091300,806089610,2450,2415,2455,2410,27089
|
|
20230904,091200,740056560,2410,2395,2415,2395,12955
|
|
20230904,091100,708916085,2390,2370,2390,2365,32079
|
|
20230904,091000,632610135,2370,2360,2370,2360,3996
|
|
20230904,090900,623155410,2360,2370,2375,2355,18363
|
|
20230904,090800,579871840,2365,2370,2380,2365,4543
|
|
20230904,090700,569092875,2365,2365,2380,2355,11816
|
|
20230904,090600,541083630,2355,2360,2375,2350,12958
|
|
20230904,090500,510518450,2360,2375,2390,2355,23628
|
|
20230904,090400,454469125,2375,2400,2400,2375,10531
|
|
20230904,090300,429409045,2400,2345,2405,2345,24313
|
|
20230904,090200,371719090,2330,2350,2355,2330,42956
|
|
20230904,090100,270982855,2355,2385,2395,2355,48164
|
|
20230904,090000,156898350,2385,2400,2415,2360,60441
|