594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185100,6960867000,2440,2440,2440,2440,44536
|
|
20230918,185000,6960867000,2440,2440,2440,2440,0
|
|
20230918,184900,6960867000,2440,2440,2440,2440,0
|
|
20230918,184800,6960867000,2440,2440,2440,2440,0
|
|
20230918,184700,6960867000,2440,2440,2440,2440,0
|
|
20230918,184600,6960867000,2440,2440,2440,2440,0
|
|
20230918,184500,6960867000,2440,2440,2440,2440,0
|
|
20230918,184400,6960867000,2440,2440,2440,2440,0
|
|
20230918,184300,6960867000,2440,2440,2440,2440,0
|
|
20230918,184200,6960867000,2440,2440,2440,2440,0
|
|
20230918,184100,6960867000,2440,2440,2440,2440,0
|
|
20230918,184000,6960867000,2440,2440,2440,2440,0
|
|
20230918,183900,6960867000,2440,2440,2440,2440,0
|
|
20230918,183800,6960867000,2440,2440,2440,2440,0
|
|
20230918,183700,6960867000,2440,2440,2440,2440,0
|
|
20230918,183600,6960867000,2440,2440,2440,2440,0
|
|
20230918,183500,6960867000,2440,2440,2440,2440,0
|
|
20230918,183400,6960867000,2440,2440,2440,2440,0
|
|
20230918,183300,6960867000,2440,2440,2440,2440,0
|
|
20230918,183200,6960867000,2440,2440,2440,2440,0
|
|
20230918,183100,6960867000,2440,2440,2440,2440,0
|
|
20230918,183000,6960867000,2440,2440,2440,2440,0
|
|
20230918,182900,6960867000,2440,2440,2440,2440,0
|
|
20230918,182800,6960867000,2440,2440,2440,2440,0
|
|
20230918,182700,6960867000,2440,2440,2440,2440,0
|
|
20230918,182600,6960867000,2440,2440,2440,2440,0
|
|
20230918,182500,6960867000,2440,2440,2440,2440,0
|
|
20230918,182400,6960867000,2440,2440,2440,2440,0
|
|
20230918,182300,6960867000,2440,2440,2440,2440,0
|
|
20230918,182200,6960867000,2440,2440,2440,2440,0
|
|
20230918,182100,6960867000,2440,2440,2440,2440,44536
|
|
20230918,182000,6960867000,2440,2440,2440,2440,0
|
|
20230918,181900,6960867000,2440,2440,2440,2440,0
|
|
20230918,181800,6960867000,2440,2440,2440,2440,0
|
|
20230918,181700,6960867000,2440,2440,2440,2440,0
|
|
20230918,181600,6960867000,2440,2440,2440,2440,0
|
|
20230918,181500,6960867000,2440,2440,2440,2440,0
|
|
20230918,181400,6960867000,2440,2440,2440,2440,0
|
|
20230918,181300,6960867000,2440,2440,2440,2440,0
|
|
20230918,181200,6960867000,2440,2440,2440,2440,0
|
|
20230918,181100,6960867000,2440,2440,2440,2440,0
|
|
20230918,181000,6960867000,2440,2440,2440,2440,0
|
|
20230918,180900,6960867000,2440,2440,2440,2440,0
|
|
20230918,180800,6960867000,2440,2440,2440,2440,0
|
|
20230918,180700,6960867000,2440,2440,2440,2440,0
|
|
20230918,180600,6960867000,2440,2440,2440,2440,0
|
|
20230918,180500,6960867000,2440,2440,2440,2440,0
|
|
20230918,180400,6960867000,2440,2440,2440,2440,0
|
|
20230918,180300,6960867000,2440,2440,2440,2440,0
|
|
20230918,180200,6960867000,2440,2440,2440,2440,0
|
|
20230918,180100,6960867000,2440,2440,2440,2440,0
|
|
20230918,180000,6960867000,2440,2440,2440,2440,0
|
|
20230918,175900,6960867000,2440,2440,2440,2440,0
|
|
20230918,175800,6960867000,2440,2440,2440,2440,0
|
|
20230918,175700,6960867000,2440,2440,2440,2440,0
|
|
20230918,175600,6960867000,2440,2440,2440,2440,0
|
|
20230918,175500,6960867000,2440,2440,2440,2440,0
|
|
20230918,175400,6960867000,2440,2440,2440,2440,0
|
|
20230918,175300,6960867000,2440,2440,2440,2440,0
|
|
20230918,175200,6960867000,2440,2440,2440,2440,0
|
|
20230918,175100,6960867000,2440,2440,2440,2440,44536
|
|
20230918,175000,6960867000,2440,2440,2440,2440,0
|
|
20230918,174900,6960867000,2440,2440,2440,2440,0
|
|
20230918,174800,6960867000,2440,2440,2440,2440,0
|
|
20230918,174700,6960867000,2440,2440,2440,2440,0
|
|
20230918,174600,6960867000,2440,2440,2440,2440,0
|
|
20230918,174500,6960867000,2440,2440,2440,2440,0
|
|
20230918,174400,6960867000,2440,2440,2440,2440,0
|
|
20230918,174300,6960867000,2440,2440,2440,2440,0
|
|
20230918,174200,6960867000,2440,2440,2440,2440,0
|
|
20230918,174100,6960867000,2440,2440,2440,2440,0
|
|
20230918,174000,6960867000,2440,2440,2440,2440,0
|
|
20230918,173900,6960867000,2440,2440,2440,2440,0
|
|
20230918,173800,6960867000,2440,2440,2440,2440,0
|
|
20230918,173700,6960867000,2440,2440,2440,2440,0
|
|
20230918,173600,6960867000,2440,2440,2440,2440,0
|
|
20230918,173500,6960867000,2440,2440,2440,2440,0
|
|
20230918,173400,6960867000,2440,2440,2440,2440,0
|
|
20230918,173300,6960867000,2440,2440,2440,2440,0
|
|
20230918,173200,6960867000,2440,2440,2440,2440,0
|
|
20230918,173100,6960867000,2440,2440,2440,2440,0
|
|
20230918,173000,6960867000,2440,2440,2440,2440,0
|
|
20230918,172900,6960867000,2440,2440,2440,2440,0
|
|
20230918,172800,6960867000,2440,2440,2440,2440,0
|
|
20230918,172700,6960867000,2440,2440,2440,2440,0
|
|
20230918,172600,6960867000,2440,2440,2440,2440,0
|
|
20230918,172500,6960867000,2440,2440,2440,2440,0
|
|
20230918,172400,6960867000,2440,2440,2440,2440,0
|
|
20230918,172300,6960867000,2440,2440,2440,2440,0
|
|
20230918,172200,6960867000,2440,2440,2440,2440,0
|
|
20230918,172100,6960867000,2440,2440,2440,2440,44536
|
|
20230918,172000,6960867000,2440,2440,2440,2440,0
|
|
20230918,171900,6960867000,2440,2440,2440,2440,0
|
|
20230918,171800,6960867000,2440,2440,2440,2440,0
|
|
20230918,171700,6960867000,2440,2440,2440,2440,0
|
|
20230918,171600,6960867000,2440,2440,2440,2440,0
|
|
20230918,171500,6960867000,2440,2440,2440,2440,0
|
|
20230918,171400,6960867000,2440,2440,2440,2440,0
|
|
20230918,171300,6960867000,2440,2440,2440,2440,0
|
|
20230918,171200,6960867000,2440,2440,2440,2440,0
|
|
20230918,171100,6960867000,2440,2440,2440,2440,0
|
|
20230918,171000,6960867000,2440,2440,2440,2440,0
|
|
20230918,170900,6960867000,2440,2440,2440,2440,0
|
|
20230918,170800,6960867000,2440,2440,2440,2440,0
|
|
20230918,170700,6960867000,2440,2440,2440,2440,0
|
|
20230918,170600,6960867000,2440,2440,2440,2440,0
|
|
20230918,170500,6960867000,2440,2440,2440,2440,0
|
|
20230918,170400,6960867000,2440,2440,2440,2440,0
|
|
20230918,170300,6960867000,2440,2440,2440,2440,0
|
|
20230918,170200,6960867000,2440,2440,2440,2440,0
|
|
20230918,170100,6960867000,2440,2440,2440,2440,0
|
|
20230918,170000,6960867000,2440,2440,2440,2440,0
|
|
20230918,165900,6960867000,2440,2440,2440,2440,0
|
|
20230918,165800,6960867000,2440,2440,2440,2440,0
|
|
20230918,165700,6960867000,2440,2440,2440,2440,0
|
|
20230918,165600,6960867000,2440,2440,2440,2440,0
|
|
20230918,165500,6960867000,2440,2440,2440,2440,0
|
|
20230918,165400,6960867000,2440,2440,2440,2440,0
|
|
20230918,165300,6960867000,2440,2440,2440,2440,0
|
|
20230918,165200,6960867000,2440,2440,2440,2440,0
|
|
20230918,165100,6960867000,2440,2440,2440,2440,44536
|
|
20230918,165000,6960867000,2440,2440,2440,2440,0
|
|
20230918,164900,6960867000,2440,2440,2440,2440,0
|
|
20230918,164800,6960867000,2440,2440,2440,2440,0
|
|
20230918,164700,6960867000,2440,2440,2440,2440,0
|
|
20230918,164600,6960867000,2440,2440,2440,2440,0
|
|
20230918,164500,6960867000,2440,2440,2440,2440,0
|
|
20230918,164400,6960867000,2440,2440,2440,2440,0
|
|
20230918,164300,6960867000,2440,2440,2440,2440,0
|
|
20230918,164200,6960867000,2440,2440,2440,2440,0
|
|
20230918,164100,6960867000,2440,2440,2440,2440,0
|
|
20230918,164000,6960867000,2440,2440,2440,2440,0
|
|
20230918,163900,6960867000,2440,2440,2440,2440,0
|
|
20230918,163800,6960867000,2440,2440,2440,2440,0
|
|
20230918,163700,6960867000,2440,2440,2440,2440,0
|
|
20230918,163600,6960867000,2440,2440,2440,2440,0
|
|
20230918,163500,6960867000,2440,2440,2440,2440,0
|
|
20230918,163400,6960867000,2440,2440,2440,2440,0
|
|
20230918,163300,6960867000,2440,2440,2440,2440,0
|
|
20230918,163200,6960867000,2440,2440,2440,2440,0
|
|
20230918,163100,6960867000,2440,2440,2440,2440,0
|
|
20230918,163000,6960867000,2440,2440,2440,2440,0
|
|
20230918,162900,6960867000,2440,2440,2440,2440,0
|
|
20230918,162800,6960867000,2440,2440,2440,2440,0
|
|
20230918,162700,6960867000,2440,2440,2440,2440,0
|
|
20230918,162600,6960867000,2440,2440,2440,2440,0
|
|
20230918,162500,6960867000,2440,2440,2440,2440,0
|
|
20230918,162400,6960867000,2440,2440,2440,2440,0
|
|
20230918,162300,6960867000,2440,2440,2440,2440,0
|
|
20230918,162200,6960867000,2440,2440,2440,2440,0
|
|
20230918,162100,6960867000,2440,2440,2440,2440,44536
|
|
20230918,162000,6960867000,2440,2440,2440,2440,0
|
|
20230918,161900,6960867000,2440,2440,2440,2440,0
|
|
20230918,161800,6960867000,2440,2440,2440,2440,0
|
|
20230918,161700,6960867000,2440,2440,2440,2440,0
|
|
20230918,161600,6960867000,2440,2440,2440,2440,0
|
|
20230918,161500,6960867000,2440,2440,2440,2440,0
|
|
20230918,161400,6960867000,2440,2440,2440,2440,0
|
|
20230918,161300,6960867000,2440,2440,2440,2440,0
|
|
20230918,161200,6960867000,2440,2440,2440,2440,0
|
|
20230918,161100,6960867000,2440,2440,2440,2440,0
|
|
20230918,161000,6960867000,2440,2440,2440,2440,0
|
|
20230918,160900,6960867000,2440,2440,2440,2440,0
|
|
20230918,160800,6960867000,2440,2440,2440,2440,0
|
|
20230918,160700,6960867000,2440,2440,2440,2440,0
|
|
20230918,160600,6960867000,2440,2440,2440,2440,0
|
|
20230918,160500,6960867000,2440,2440,2440,2440,0
|
|
20230918,160400,6960867000,2440,2440,2440,2440,0
|
|
20230918,160300,6960867000,2440,2440,2440,2440,0
|
|
20230918,160200,6960867000,2440,2440,2440,2440,0
|
|
20230918,160100,6960867000,2440,2440,2440,2440,0
|
|
20230918,160000,6960867000,2440,2440,2440,2440,0
|
|
20230918,155900,6960867000,2440,2440,2440,2440,0
|
|
20230918,155800,6960867000,2440,2440,2440,2440,0
|
|
20230918,155700,6960867000,2440,2440,2440,2440,0
|
|
20230918,155600,6960867000,2440,2440,2440,2440,0
|
|
20230918,155500,6960867000,2440,2440,2440,2440,0
|
|
20230918,155400,6960867000,2440,2440,2440,2440,0
|
|
20230918,155300,6960867000,2440,2440,2440,2440,0
|
|
20230918,155200,6960867000,2440,2440,2440,2440,0
|
|
20230918,155100,6960867000,2440,2440,2440,2440,44536
|
|
20230918,155000,6960867000,2440,2440,2440,2440,0
|
|
20230918,154900,6960867000,2440,2440,2440,2440,0
|
|
20230918,154800,6960867000,2440,2440,2440,2440,0
|
|
20230918,154700,6960867000,2440,2440,2440,2440,0
|
|
20230918,154600,6960867000,2440,2440,2440,2440,0
|
|
20230918,154500,6960867000,2440,2440,2440,2440,0
|
|
20230918,154400,6960867000,2440,2440,2440,2440,0
|
|
20230918,154300,6960867000,2440,2440,2440,2440,0
|
|
20230918,154200,6960867000,2440,2440,2440,2440,0
|
|
20230918,154100,6960867000,2440,2440,2440,2440,0
|
|
20230918,154000,6960867000,2440,2440,2440,2440,0
|
|
20230918,153900,6960867000,2440,2440,2440,2440,0
|
|
20230918,153800,6960867000,2440,2440,2440,2440,0
|
|
20230918,153700,6960867000,2440,2440,2440,2440,0
|
|
20230918,153600,6960867000,2440,2440,2440,2440,0
|
|
20230918,153500,6960867000,2440,2440,2440,2440,0
|
|
20230918,153400,6960867000,2440,2440,2440,2440,0
|
|
20230918,153300,6960867000,2440,2440,2440,2440,0
|
|
20230918,153200,6960867000,2440,2440,2440,2440,0
|
|
20230918,153100,6960867000,2440,2440,2440,2440,0
|
|
20230918,153000,6960867000,2440,2440,2440,2440,44536
|
|
20230918,152900,6852199160,2455,2455,2455,2455,0
|
|
20230918,152800,6852199160,2455,2455,2455,2455,0
|
|
20230918,152700,6852199160,2455,2455,2455,2455,0
|
|
20230918,152600,6852199160,2455,2455,2455,2455,0
|
|
20230918,152500,6852199160,2455,2455,2455,2455,0
|
|
20230918,152400,6852199160,2455,2455,2455,2455,0
|
|
20230918,152300,6852199160,2455,2455,2455,2455,0
|
|
20230918,152200,6852199160,2455,2455,2455,2455,0
|
|
20230918,152100,6852199160,2455,2455,2455,2455,0
|
|
20230918,152000,6852199160,2455,2455,2455,2455,0
|
|
20230918,151900,6852199160,2455,2455,2460,2445,10083
|
|
20230918,151800,6827430670,2455,2450,2455,2440,10046
|
|
20230918,151700,6802865785,2445,2450,2455,2440,7988
|
|
20230918,151600,6783312020,2460,2460,2460,2450,8046
|
|
20230918,151500,6763566600,2460,2460,2465,2455,3808
|
|
20230918,151400,6754204720,2465,2470,2470,2460,5317
|
|
20230918,151300,6741087310,2465,2455,2465,2455,21822
|
|
20230918,151200,6687482260,2450,2450,2450,2445,31648
|
|
20230918,151100,6609946650,2455,2460,2465,2450,48380
|
|
20230918,151000,6491332290,2460,2465,2470,2455,16157
|
|
20230918,150900,6451550115,2465,2465,2470,2465,4785
|
|
20230918,150800,6439741650,2465,2465,2475,2465,15510
|
|
20230918,150700,6401463025,2465,2460,2470,2460,5727
|
|
20230918,150600,6387336665,2460,2455,2460,2455,4998
|
|
20230918,150500,6375047060,2455,2450,2460,2450,1751
|
|
20230918,150400,6370747195,2455,2460,2460,2450,4481
|
|
20230918,150300,6359759470,2460,2445,2470,2440,7162
|
|
20230918,150200,6342210555,2440,2470,2475,2440,26686
|
|
20230918,150100,6276617500,2470,2465,2475,2460,10160
|
|
20230918,150000,6251555410,2470,2475,2485,2460,17542
|
|
20230918,145900,6208250605,2480,2460,2480,2460,34734
|
|
20230918,145800,6122242060,2460,2465,2465,2450,19016
|
|
20230918,145700,6075516065,2460,2465,2475,2455,14222
|
|
20230918,145600,6040462310,2465,2485,2490,2465,40089
|
|
20230918,145500,5940989420,2465,2445,2490,2445,27455
|
|
20230918,145400,5873010470,2465,2440,2475,2440,15813
|
|
20230918,145300,5834117970,2455,2425,2455,2425,63170
|
|
20230918,145200,5679687820,2420,2425,2430,2410,12645
|
|
20230918,145100,5648991235,2430,2425,2430,2420,4934
|
|
20230918,145000,5637033390,2425,2405,2425,2405,8082
|
|
20230918,144900,5617508055,2405,2405,2410,2405,2915
|
|
20230918,144800,5610492480,2400,2405,2405,2400,279
|
|
20230918,144700,5609821905,2405,2400,2410,2400,4216
|
|
20230918,144600,5599678095,2400,2410,2410,2395,2315
|
|
20230918,144500,5594119370,2425,2410,2425,2405,14665
|
|
20230918,144400,5558683920,2425,2395,2430,2395,29231
|
|
20230918,144300,5488013915,2395,2390,2395,2390,3303
|
|
20230918,144200,5480110900,2390,2380,2390,2380,4691
|
|
20230918,144100,5468932305,2375,2380,2380,2375,383
|
|
20230918,144000,5468022660,2380,2380,2385,2380,3842
|
|
20230918,143900,5458878695,2375,2380,2385,2375,6550
|
|
20230918,143800,5443281980,2375,2370,2375,2370,310
|
|
20230918,143700,5442545735,2370,2370,2370,2370,440
|
|
20230918,143600,5441502935,2370,2365,2370,2365,2089
|
|
20230918,143500,5436552110,2365,2365,2370,2365,509
|
|
20230918,143400,5435346035,2370,2370,2370,2370,0
|
|
20230918,143300,5435346035,2370,2360,2370,2360,1148
|
|
20230918,143200,5432636735,2370,2360,2370,2360,7656
|
|
20230918,143100,5414568565,2360,2380,2380,2360,8847
|
|
20230918,143000,5393545585,2385,2390,2390,2385,5717
|
|
20230918,142900,5379892575,2405,2395,2405,2395,1898
|
|
20230918,142800,5375346855,2395,2395,2395,2395,1812
|
|
20230918,142700,5371007115,2390,2410,2410,2390,3585
|
|
20230918,142600,5362384635,2410,2405,2415,2400,11421
|
|
20230918,142500,5334899535,2410,2380,2410,2380,25642
|
|
20230918,142400,5273604005,2370,2385,2385,2355,3200
|
|
20230918,142300,5266013915,2385,2390,2390,2385,11937
|
|
20230918,142200,5237489605,2400,2400,2400,2400,126
|
|
20230918,142100,5237187205,2400,2400,2400,2400,1
|
|
20230918,142000,5237184805,2390,2390,2390,2390,2531
|
|
20230918,141900,5231135715,2400,2405,2405,2385,10481
|
|
20230918,141800,5206009575,2405,2415,2415,2405,2085
|
|
20230918,141700,5200982165,2405,2415,2415,2405,1032
|
|
20230918,141600,5198492830,2410,2410,2415,2410,643
|
|
20230918,141500,5196943195,2405,2405,2410,2405,1685
|
|
20230918,141400,5192886420,2415,2400,2415,2400,6844
|
|
20230918,141300,5176445200,2395,2415,2415,2370,54588
|
|
20230918,141200,5046346160,2400,2415,2415,2400,4745
|
|
20230918,141100,5034919555,2410,2405,2430,2400,28499
|
|
20230918,141000,4966194605,2405,2420,2420,2405,22728
|
|
20230918,140900,4911295300,2415,2415,2420,2415,10165
|
|
20230918,140800,4886724835,2415,2430,2430,2405,15830
|
|
20230918,140700,4848450950,2430,2435,2440,2430,23462
|
|
20230918,140600,4791380850,2435,2440,2455,2430,19825
|
|
20230918,140500,4742964095,2440,2435,2455,2435,19316
|
|
20230918,140400,4695743800,2435,2460,2470,2435,94597
|
|
20230918,140300,4464152965,2455,2460,2495,2455,64802
|
|
20230918,140200,4303805525,2455,2435,2455,2435,21277
|
|
20230918,140100,4251716715,2435,2435,2440,2435,4938
|
|
20230918,140000,4239682670,2435,2435,2450,2435,9506
|
|
20230918,135900,4216478930,2450,2460,2460,2435,9359
|
|
20230918,135800,4193574560,2450,2450,2470,2425,58610
|
|
20230918,135700,4050175025,2450,2425,2460,2425,26623
|
|
20230918,135600,3984948255,2435,2405,2475,2400,122296
|
|
20230918,135500,3686324310,2410,2410,2415,2400,11132
|
|
20230918,135400,3659495615,2415,2400,2415,2390,51803
|
|
20230918,135300,3535050520,2400,2375,2400,2370,61658
|
|
20230918,135200,3387502065,2375,2370,2380,2365,13609
|
|
20230918,135100,3355195605,2375,2375,2375,2375,5766
|
|
20230918,135000,3341501355,2375,2375,2380,2375,2342
|
|
20230918,134900,3335938995,2375,2370,2380,2370,6387
|
|
20230918,134800,3320781635,2365,2350,2365,2350,5553
|
|
20230918,134700,3307664930,2345,2370,2375,2325,15937
|
|
20230918,134600,3270187255,2370,2365,2375,2355,35569
|
|
20230918,134500,3186024965,2360,2355,2365,2355,13786
|
|
20230918,134400,3153450715,2355,2345,2355,2345,7432
|
|
20230918,134300,3135974195,2345,2330,2345,2330,5572
|
|
20230918,134200,3122970885,2325,2325,2325,2325,224
|
|
20230918,134100,3122450085,2320,2320,2320,2320,60
|
|
20230918,134000,3122310885,2325,2325,2325,2325,2246
|
|
20230918,133900,3117088935,2315,2315,2315,2315,2006
|
|
20230918,133800,3112445045,2315,2315,2315,2315,0
|
|
20230918,133700,3112445045,2315,2325,2325,2315,2
|
|
20230918,133600,3112440405,2315,2315,2315,2315,0
|
|
20230918,133500,3112440405,2315,2325,2325,2315,428
|
|
20230918,133400,3111446585,2330,2330,2330,2330,0
|
|
20230918,133300,3111446585,2330,2330,2330,2330,0
|
|
20230918,133200,3111446585,2330,2315,2330,2315,927
|
|
20230918,133100,3109289675,2310,2315,2330,2310,15383
|
|
20230918,133000,3073679925,2310,2335,2335,2310,6673
|
|
20230918,132900,3058178305,2345,2345,2345,2345,0
|
|
20230918,132800,3058178305,2345,2340,2345,2335,1140
|
|
20230918,132700,3055515560,2340,2340,2340,2340,1033
|
|
20230918,132600,3053098340,2340,2345,2345,2335,2092
|
|
20230918,132500,3048204720,2340,2340,2355,2335,20061
|
|
20230918,132400,3001122190,2340,2340,2340,2340,2387
|
|
20230918,132300,2995536610,2340,2335,2340,2335,3230
|
|
20230918,132200,2987991725,2335,2330,2335,2330,14471
|
|
20230918,132100,2954213795,2325,2335,2340,2325,3283
|
|
20230918,132000,2946553845,2335,2315,2340,2315,33804
|
|
20230918,131900,2868059310,2315,2305,2315,2305,5000
|
|
20230918,131800,2856495590,2295,2305,2310,2295,5115
|
|
20230918,131700,2844692060,2295,2300,2300,2295,5239
|
|
20230918,131600,2832652115,2300,2305,2305,2300,3772
|
|
20230918,131500,2823966365,2305,2295,2310,2295,10006
|
|
20230918,131400,2800906725,2295,2290,2295,2290,920
|
|
20230918,131300,2798798975,2285,2280,2285,2280,1921
|
|
20230918,131200,2794409810,2275,2290,2290,2275,1942
|
|
20230918,131100,2789976760,2290,2285,2295,2280,3036
|
|
20230918,131000,2783024660,2280,2300,2300,2280,24612
|
|
20230918,130900,2726612985,2300,2305,2325,2300,68208
|
|
20230918,130800,2569690740,2310,2320,2320,2305,14667
|
|
20230918,130700,2535814900,2315,2330,2335,2315,7683
|
|
20230918,130600,2517950670,2330,2320,2330,2320,2012
|
|
20230918,130500,2513282720,2320,2320,2320,2310,12029
|
|
20230918,130400,2485396600,2320,2320,2330,2315,14841
|
|
20230918,130300,2450977545,2320,2335,2335,2320,4956
|
|
20230918,130200,2439444070,2335,2325,2340,2325,9727
|
|
20230918,130100,2416809260,2320,2325,2335,2320,11213
|
|
20230918,130000,2390727460,2320,2330,2330,2310,40394
|
|
20230918,125900,2297024810,2320,2325,2330,2310,21369
|
|
20230918,125800,2247466710,2325,2330,2350,2315,54689
|
|
20230918,125700,2119837255,2350,2295,2350,2295,53191
|
|
20230918,125600,1996321565,2295,2285,2295,2285,7026
|
|
20230918,125500,1980251780,2280,2270,2280,2270,37867
|
|
20230918,125400,1894190360,2270,2260,2270,2260,2751
|
|
20230918,125300,1887960445,2270,2265,2270,2260,4823
|
|
20230918,125200,1877052790,2260,2255,2260,2250,11660
|
|
20230918,125100,1850738305,2255,2235,2255,2235,3232
|
|
20230918,125000,1843487170,2235,2240,2245,2235,2602
|
|
20230918,124900,1837655540,2245,2245,2245,2245,2018
|
|
20230918,124800,1833125130,2245,2235,2245,2235,11625
|
|
20230918,124700,1807049650,2220,2220,2220,2220,3220
|
|
20230918,124600,1799901250,2215,2210,2215,2210,1586
|
|
20230918,124500,1796392890,2210,2210,2210,2210,0
|
|
20230918,124400,1796392890,2210,2210,2210,2210,0
|
|
20230918,124300,1796392890,2210,2210,2210,2210,0
|
|
20230918,124200,1796392890,2210,2215,2215,2210,1525
|
|
20230918,124100,1793022635,2215,2215,2220,2215,618
|
|
20230918,124000,1791653750,2215,2210,2215,2210,1210
|
|
20230918,123900,1788973640,2210,2210,2210,2210,0
|
|
20230918,123800,1788973640,2210,2210,2210,2210,1638
|
|
20230918,123700,1785353660,2205,2205,2205,2205,1
|
|
20230918,123600,1785351455,2200,2200,2200,2200,0
|
|
20230918,123500,1785351455,2200,2200,2200,2200,1554
|
|
20230918,123400,1781932655,2205,2205,2205,2205,0
|
|
20230918,123300,1781932655,2205,2205,2205,2205,1661
|
|
20230918,123200,1778270150,2205,2205,2205,2205,100
|
|
20230918,123100,1778049650,2205,2205,2205,2205,0
|
|
20230918,123000,1778049650,2205,2205,2205,2205,131
|
|
20230918,122900,1777760795,2195,2195,2195,2195,0
|
|
20230918,122800,1777760795,2195,2195,2195,2195,0
|
|
20230918,122700,1777760795,2195,2200,2200,2195,11
|
|
20230918,122600,1777736600,2200,2200,2200,2200,50
|
|
20230918,122500,1777626600,2200,2200,2200,2200,2076
|
|
20230918,122400,1773059400,2200,2200,2200,2200,9
|
|
20230918,122300,1773039600,2200,2200,2200,2200,1
|
|
20230918,122200,1773037400,2195,2190,2195,2190,21
|
|
20230918,122100,1772991405,2195,2190,2195,2190,126
|
|
20230918,122000,1772714885,2195,2190,2195,2190,165
|
|
20230918,121900,1772352715,2190,2190,2190,2190,0
|
|
20230918,121800,1772352715,2190,2195,2195,2190,240
|
|
20230918,121700,1771826915,2200,2200,2200,2200,0
|
|
20230918,121600,1771826915,2200,2200,2200,2200,0
|
|
20230918,121500,1771826915,2200,2195,2200,2190,226
|
|
20230918,121400,1771331940,2195,2195,2195,2195,4172
|
|
20230918,121300,1762174400,2190,2190,2190,2190,81
|
|
20230918,121200,1761997010,2195,2195,2195,2195,763
|
|
20230918,121100,1760322225,2195,2195,2195,2195,46
|
|
20230918,121000,1760221255,2195,2195,2195,2195,5000
|
|
20230918,120900,1749246255,2195,2195,2195,2195,1
|
|
20230918,120800,1749244060,2200,2200,2200,2200,0
|
|
20230918,120700,1749244060,2200,2195,2200,2195,701
|
|
20230918,120600,1747705360,2195,2195,2195,2195,0
|
|
20230918,120500,1747705360,2195,2195,2195,2195,3006
|
|
20230918,120400,1741107190,2195,2200,2205,2195,9280
|
|
20230918,120300,1720730730,2205,2200,2205,2200,1022
|
|
20230918,120200,1718477330,2200,2200,2200,2200,47
|
|
20230918,120100,1718373930,2200,2200,2200,2200,549
|
|
20230918,120000,1717166130,2200,2195,2200,2195,1004
|
|
20230918,115900,1714957345,2200,2195,2200,2195,3
|
|
20230918,115800,1714950755,2190,2190,2190,2190,50
|
|
20230918,115700,1714841255,2190,2200,2200,2190,5
|
|
20230918,115600,1714830265,2200,2195,2200,2195,456
|
|
20230918,115500,1713829340,2195,2190,2195,2190,23779
|
|
20230918,115400,1661726270,2185,2185,2185,2185,1172
|
|
20230918,115300,1659165450,2185,2185,2185,2185,0
|
|
20230918,115200,1659165450,2185,2180,2185,2180,7460
|
|
20230918,115100,1642884165,2175,2180,2180,2175,335
|
|
20230918,115000,1642153870,2180,2180,2180,2180,504
|
|
20230918,114900,1641055150,2180,2175,2180,2175,1017
|
|
20230918,114800,1638843090,2180,2180,2180,2180,139
|
|
20230918,114700,1638540070,2180,2180,2180,2180,300
|
|
20230918,114600,1637886070,2180,2180,2180,2180,1026
|
|
20230918,114500,1635649390,2180,2175,2180,2175,3068
|
|
20230918,114400,1628973360,2175,2175,2175,2175,0
|
|
20230918,114300,1628973360,2175,2175,2175,2175,1
|
|
20230918,114200,1628971185,2175,2180,2180,2175,219
|
|
20230918,114100,1628494785,2180,2175,2180,2175,3605
|
|
20230918,114000,1620646490,2180,2180,2180,2180,2589
|
|
20230918,113900,1615002470,2180,2180,2180,2180,39
|
|
20230918,113800,1614917450,2180,2180,2180,2180,5596
|
|
20230918,113700,1602718170,2180,2180,2180,2180,100
|
|
20230918,113600,1602500170,2175,2185,2185,2175,30000
|
|
20230918,113500,1537189170,2190,2185,2190,2185,7960
|
|
20230918,113400,1519796565,2190,2190,2190,2190,7133
|
|
20230918,113300,1504175295,2190,2190,2190,2190,426
|
|
20230918,113200,1503242355,2195,2195,2195,2195,1500
|
|
20230918,113100,1499949855,2195,2195,2195,2195,1537
|
|
20230918,113000,1496576140,2200,2195,2200,2195,2173
|
|
20230918,112900,1491801405,2200,2200,2200,2200,202
|
|
20230918,112800,1491357005,2200,2200,2200,2200,1328
|
|
20230918,112700,1488435405,2195,2195,2195,2195,1178
|
|
20230918,112600,1485849695,2200,2205,2205,2200,12503
|
|
20230918,112500,1458318610,2205,2210,2210,2205,2107
|
|
20230918,112400,1453662765,2215,2215,2215,2215,186
|
|
20230918,112300,1453250775,2215,2215,2215,2215,3
|
|
20230918,112200,1453244130,2215,2215,2215,2215,0
|
|
20230918,112100,1453244130,2215,2215,2215,2215,3
|
|
20230918,112000,1453237485,2215,2215,2215,2215,0
|
|
20230918,111900,1453237485,2215,2220,2220,2215,2666
|
|
20230918,111800,1447321120,2220,2220,2220,2220,115
|
|
20230918,111700,1447065820,2220,2220,2220,2220,10
|
|
20230918,111600,1447043620,2225,2220,2225,2220,38
|
|
20230918,111500,1446959220,2225,2225,2225,2225,0
|
|
20230918,111400,1446959220,2225,2225,2225,2225,0
|
|
20230918,111300,1446959220,2225,2225,2225,2225,1050
|
|
20230918,111200,1444622970,2225,2225,2225,2225,1000
|
|
20230918,111100,1442397970,2225,2225,2225,2225,1004
|
|
20230918,111000,1440164070,2225,2215,2225,2215,5
|
|
20230918,110900,1440152985,2215,2225,2225,2215,20429
|
|
20230918,110800,1394823160,2225,2225,2225,2225,0
|
|
20230918,110700,1394823160,2225,2225,2225,2225,0
|
|
20230918,110600,1394823160,2225,2225,2225,2225,0
|
|
20230918,110500,1394823160,2225,2225,2225,2225,1234
|
|
20230918,110400,1392077510,2230,2230,2230,2230,0
|
|
20230918,110300,1392077510,2230,2230,2230,2230,5056
|
|
20230918,110200,1380802630,2225,2225,2225,2225,2860
|
|
20230918,110100,1374439130,2220,2220,2220,2220,0
|
|
20230918,110000,1374439130,2220,2220,2220,2220,1756
|
|
20230918,105900,1370540810,2220,2220,2220,2220,1017
|
|
20230918,105800,1368283070,2220,2215,2220,2215,705
|
|
20230918,105700,1366718995,2220,2220,2220,2220,243
|
|
20230918,105600,1366179535,2220,2220,2220,2220,1620
|
|
20230918,105500,1362583135,2215,2215,2215,2215,1644
|
|
20230918,105400,1358941675,2215,2220,2220,2215,1020
|
|
20230918,105300,1356682325,2220,2220,2220,2220,21
|
|
20230918,105200,1356635705,2215,2215,2215,2215,0
|
|
20230918,105100,1356635705,2215,2215,2215,2215,0
|
|
20230918,105000,1356635705,2215,2215,2215,2215,7
|
|
20230918,104900,1356620200,2215,2215,2215,2215,0
|
|
20230918,104800,1356620200,2215,2215,2215,2215,500
|
|
20230918,104700,1355512700,2215,2215,2215,2215,0
|
|
20230918,104600,1355512700,2215,2210,2215,2210,2421
|
|
20230918,104500,1350151845,2215,2215,2215,2215,0
|
|
20230918,104400,1350151845,2215,2210,2215,2210,51
|
|
20230918,104300,1350038885,2210,2210,2210,2210,0
|
|
20230918,104200,1350038885,2210,2210,2210,2210,0
|
|
20230918,104100,1350038885,2210,2215,2215,2210,5000
|
|
20230918,104000,1338988730,2215,2215,2220,2215,2748
|
|
20230918,103900,1332901660,2215,2215,2215,2215,305
|
|
20230918,103800,1332226085,2220,2215,2220,2210,8381
|
|
20230918,103700,1313663365,2210,2210,2210,2210,363
|
|
20230918,103600,1312861135,2210,2210,2210,2210,0
|
|
20230918,103500,1312861135,2210,2210,2210,2210,359
|
|
20230918,103400,1312067745,2210,2210,2210,2210,1500
|
|
20230918,103300,1308752745,2210,2210,2210,2210,173
|
|
20230918,103200,1308370415,2210,2210,2210,2210,29
|
|
20230918,103100,1308306325,2200,2200,2200,2200,50
|
|
20230918,103000,1308196325,2200,2200,2200,2200,500
|
|
20230918,102900,1307096325,2200,2200,2200,2200,130
|
|
20230918,102800,1306810325,2200,2200,2200,2200,1
|
|
20230918,102700,1306808125,2210,2210,2210,2210,0
|
|
20230918,102600,1306808125,2210,2210,2210,2210,51
|
|
20230918,102500,1306695415,2210,2210,2210,2210,500
|
|
20230918,102400,1305590415,2210,2210,2210,2210,8
|
|
20230918,102300,1305572735,2200,2205,2205,2200,20073
|
|
20230918,102200,1261402035,2205,2205,2205,2205,0
|
|
20230918,102100,1261402035,2205,2210,2210,2205,5005
|
|
20230918,102000,1250365985,2210,2210,2210,2210,3023
|
|
20230918,101900,1243685155,2210,2210,2210,2210,248
|
|
20230918,101800,1243137075,2210,2210,2210,2210,0
|
|
20230918,101700,1243137075,2210,2210,2210,2210,2873
|
|
20230918,101600,1236787745,2210,2210,2210,2210,910
|
|
20230918,101500,1234776645,2205,2210,2210,2205,5870
|
|
20230918,101400,1221814130,2210,2210,2210,2210,161
|
|
20230918,101300,1221458320,2215,2215,2215,2215,210
|
|
20230918,101200,1220993170,2220,2220,2220,2220,0
|
|
20230918,101100,1220993170,2220,2215,2220,2215,1387
|
|
20230918,101000,1217920960,2210,2215,2215,2210,10424
|
|
20230918,100900,1194867540,2215,2215,2215,2215,1138
|
|
20230918,100800,1192346870,2215,2210,2215,2210,1042
|
|
20230918,100700,1190040010,2210,2210,2210,2210,0
|
|
20230918,100600,1190040010,2210,2210,2210,2210,0
|
|
20230918,100500,1190040010,2210,2215,2215,2210,247
|
|
20230918,100400,1189493790,2215,2215,2215,2215,1800
|
|
20230918,100300,1185506790,2215,2215,2215,2215,0
|
|
20230918,100200,1185506790,2215,2215,2215,2215,350
|
|
20230918,100100,1184731540,2215,2215,2215,2215,0
|
|
20230918,100000,1184731540,2215,2220,2220,2215,430
|
|
20230918,095900,1183777590,2220,2220,2230,2220,1413
|
|
20230918,095800,1180640430,2235,2215,2240,2215,10070
|
|
20230918,095700,1158191505,2210,2210,2210,2210,130
|
|
20230918,095600,1157904205,2210,2210,2210,2210,1000
|
|
20230918,095500,1155694205,2210,2210,2210,2210,40
|
|
20230918,095400,1155605805,2215,2220,2220,2215,1619
|
|
20230918,095300,1152017220,2220,2220,2220,2220,1741
|
|
20230918,095200,1148152200,2220,2220,2220,2220,848
|
|
20230918,095100,1146269640,2210,2210,2210,2210,0
|
|
20230918,095000,1146269640,2210,2215,2215,2210,7
|
|
20230918,094900,1146254145,2220,2210,2220,2210,1833
|
|
20230918,094800,1142192215,2215,2210,2215,2210,383
|
|
20230918,094700,1141345285,2210,2180,2210,2175,17900
|
|
20230918,094600,1102134750,2180,2195,2195,2180,10673
|
|
20230918,094500,1078806615,2190,2195,2195,2190,6961
|
|
20230918,094400,1063544955,2195,2200,2200,2195,3752
|
|
20230918,094300,1055294495,2195,2210,2210,2195,16370
|
|
20230918,094200,1019332005,2205,2215,2225,2200,34868
|
|
20230918,094100,942220860,2210,2215,2215,2210,3610
|
|
20230918,094000,934242755,2215,2205,2215,2205,3153
|
|
20230918,093900,927274990,2215,2215,2230,2200,28325
|
|
20230918,093800,864838050,2215,2215,2215,2215,1
|
|
20230918,093700,864835835,2215,2230,2230,2215,4665
|
|
20230918,093600,854487390,2215,2220,2220,2215,870
|
|
20230918,093500,852559590,2220,2230,2235,2220,7281
|
|
20230918,093400,836366965,2230,2225,2230,2225,6575
|
|
20230918,093300,821707365,2225,2230,2230,2225,3085
|
|
20230918,093200,814828910,2230,2235,2235,2230,6434
|
|
20230918,093100,800451310,2235,2240,2240,2235,5344
|
|
20230918,093000,788482575,2240,2245,2245,2240,9441
|
|
20230918,092900,767327785,2245,2245,2245,2240,2744
|
|
20230918,092800,761175175,2245,2250,2250,2245,5132
|
|
20230918,092700,749653660,2250,2260,2260,2250,11452
|
|
20230918,092600,723855685,2275,2260,2275,2255,444
|
|
20230918,092500,722853385,2265,2270,2270,2260,24391
|
|
20230918,092400,667537515,2275,2280,2280,2275,4968
|
|
20230918,092300,656234080,2280,2280,2280,2280,565
|
|
20230918,092200,654945880,2280,2275,2280,2275,16919
|
|
20230918,092100,616387240,2280,2280,2280,2280,0
|
|
20230918,092000,616387240,2280,2280,2280,2280,152
|
|
20230918,091900,616040680,2280,2275,2280,2275,4523
|
|
20230918,091800,605728245,2280,2285,2285,2280,4803
|
|
20230918,091700,594771365,2285,2285,2300,2285,1918
|
|
20230918,091600,590371635,2285,2290,2290,2285,1664
|
|
20230918,091500,586567610,2290,2290,2290,2290,5529
|
|
20230918,091400,573906200,2290,2300,2300,2290,3005
|
|
20230918,091300,567010370,2300,2310,2310,2300,10532
|
|
20230918,091200,542783025,2310,2320,2320,2305,16260
|
|
20230918,091100,505138395,2320,2335,2335,2320,11172
|
|
20230918,091000,479174905,2330,2335,2335,2330,2175
|
|
20230918,090900,474107130,2335,2345,2345,2335,19381
|
|
20230918,090800,428842140,2340,2335,2340,2335,4406
|
|
20230918,090700,418554100,2350,2340,2350,2330,6624
|
|
20230918,090600,403060620,2340,2340,2340,2340,1284
|
|
20230918,090500,400056060,2340,2325,2340,2325,10455
|
|
20230918,090400,375741090,2320,2340,2340,2320,10667
|
|
20230918,090300,350860585,2340,2350,2350,2340,5810
|
|
20230918,090200,337223760,2355,2365,2370,2355,60695
|
|
20230918,090100,193967750,2370,2300,2390,2300,36382
|
|
20230918,090000,108672175,2300,2310,2315,2300,47082
|