595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185200,14457295355,2375,2375,2375,2375,36389
|
|
20230926,185100,14457295355,2375,2375,2375,2375,0
|
|
20230926,185000,14457295355,2375,2375,2375,2375,0
|
|
20230926,184900,14457295355,2375,2375,2375,2375,0
|
|
20230926,184800,14457295355,2375,2375,2375,2375,0
|
|
20230926,184700,14457295355,2375,2375,2375,2375,0
|
|
20230926,184600,14457295355,2375,2375,2375,2375,0
|
|
20230926,184500,14457295355,2375,2375,2375,2375,0
|
|
20230926,184400,14457295355,2375,2375,2375,2375,0
|
|
20230926,184300,14457295355,2375,2375,2375,2375,0
|
|
20230926,184200,14457295355,2375,2375,2375,2375,0
|
|
20230926,184100,14457295355,2375,2375,2375,2375,0
|
|
20230926,184000,14457295355,2375,2375,2375,2375,0
|
|
20230926,183900,14457295355,2375,2375,2375,2375,0
|
|
20230926,183800,14457295355,2375,2375,2375,2375,0
|
|
20230926,183700,14457295355,2375,2375,2375,2375,0
|
|
20230926,183600,14457295355,2375,2375,2375,2375,0
|
|
20230926,183500,14457295355,2375,2375,2375,2375,0
|
|
20230926,183400,14457295355,2375,2375,2375,2375,0
|
|
20230926,183300,14457295355,2375,2375,2375,2375,0
|
|
20230926,183200,14457295355,2375,2375,2375,2375,0
|
|
20230926,183100,14457295355,2375,2375,2375,2375,0
|
|
20230926,183000,14457295355,2375,2375,2375,2375,0
|
|
20230926,182900,14457295355,2375,2375,2375,2375,0
|
|
20230926,182800,14457295355,2375,2375,2375,2375,0
|
|
20230926,182700,14457295355,2375,2375,2375,2375,0
|
|
20230926,182600,14457295355,2375,2375,2375,2375,0
|
|
20230926,182500,14457295355,2375,2375,2375,2375,0
|
|
20230926,182400,14457295355,2375,2375,2375,2375,0
|
|
20230926,182300,14457295355,2375,2375,2375,2375,0
|
|
20230926,182200,14457295355,2375,2375,2375,2375,36389
|
|
20230926,182100,14457295355,2375,2375,2375,2375,0
|
|
20230926,182000,14457295355,2375,2375,2375,2375,0
|
|
20230926,181900,14457295355,2375,2375,2375,2375,0
|
|
20230926,181800,14457295355,2375,2375,2375,2375,0
|
|
20230926,181700,14457295355,2375,2375,2375,2375,0
|
|
20230926,181600,14457295355,2375,2375,2375,2375,0
|
|
20230926,181500,14457295355,2375,2375,2375,2375,0
|
|
20230926,181400,14457295355,2375,2375,2375,2375,0
|
|
20230926,181300,14457295355,2375,2375,2375,2375,0
|
|
20230926,181200,14457295355,2375,2375,2375,2375,0
|
|
20230926,181100,14457295355,2375,2375,2375,2375,0
|
|
20230926,181000,14457295355,2375,2375,2375,2375,0
|
|
20230926,180900,14457295355,2375,2375,2375,2375,0
|
|
20230926,180800,14457295355,2375,2375,2375,2375,0
|
|
20230926,180700,14457295355,2375,2375,2375,2375,0
|
|
20230926,180600,14457295355,2375,2375,2375,2375,0
|
|
20230926,180500,14457295355,2375,2375,2375,2375,0
|
|
20230926,180400,14457295355,2375,2375,2375,2375,0
|
|
20230926,180300,14457295355,2375,2375,2375,2375,0
|
|
20230926,180200,14457295355,2375,2375,2375,2375,0
|
|
20230926,180100,14457295355,2375,2375,2375,2375,0
|
|
20230926,180000,14457295355,2375,2375,2375,2375,0
|
|
20230926,175900,14457295355,2375,2375,2375,2375,0
|
|
20230926,175800,14457295355,2375,2375,2375,2375,0
|
|
20230926,175700,14457295355,2375,2375,2375,2375,0
|
|
20230926,175600,14457295355,2375,2375,2375,2375,0
|
|
20230926,175500,14457295355,2375,2375,2375,2375,0
|
|
20230926,175400,14457295355,2375,2375,2375,2375,0
|
|
20230926,175300,14457295355,2375,2375,2375,2375,0
|
|
20230926,175200,14457295355,2375,2375,2375,2375,36389
|
|
20230926,175100,14457295355,2375,2375,2375,2375,0
|
|
20230926,175000,14457295355,2375,2375,2375,2375,0
|
|
20230926,174900,14457295355,2375,2375,2375,2375,0
|
|
20230926,174800,14457295355,2375,2375,2375,2375,0
|
|
20230926,174700,14457295355,2375,2375,2375,2375,0
|
|
20230926,174600,14457295355,2375,2375,2375,2375,0
|
|
20230926,174500,14457295355,2375,2375,2375,2375,0
|
|
20230926,174400,14457295355,2375,2375,2375,2375,0
|
|
20230926,174300,14457295355,2375,2375,2375,2375,0
|
|
20230926,174200,14457295355,2375,2375,2375,2375,0
|
|
20230926,174100,14457295355,2375,2375,2375,2375,0
|
|
20230926,174000,14457295355,2375,2375,2375,2375,0
|
|
20230926,173900,14457295355,2375,2375,2375,2375,0
|
|
20230926,173800,14457295355,2375,2375,2375,2375,0
|
|
20230926,173700,14457295355,2375,2375,2375,2375,0
|
|
20230926,173600,14457295355,2375,2375,2375,2375,0
|
|
20230926,173500,14457295355,2375,2375,2375,2375,0
|
|
20230926,173400,14457295355,2375,2375,2375,2375,0
|
|
20230926,173300,14457295355,2375,2375,2375,2375,0
|
|
20230926,173200,14457295355,2375,2375,2375,2375,0
|
|
20230926,173100,14457295355,2375,2375,2375,2375,0
|
|
20230926,173000,14457295355,2375,2375,2375,2375,0
|
|
20230926,172900,14457295355,2375,2375,2375,2375,0
|
|
20230926,172800,14457295355,2375,2375,2375,2375,0
|
|
20230926,172700,14457295355,2375,2375,2375,2375,0
|
|
20230926,172600,14457295355,2375,2375,2375,2375,0
|
|
20230926,172500,14457295355,2375,2375,2375,2375,0
|
|
20230926,172400,14457295355,2375,2375,2375,2375,0
|
|
20230926,172300,14457295355,2375,2375,2375,2375,0
|
|
20230926,172200,14457295355,2375,2375,2375,2375,36389
|
|
20230926,172100,14457295355,2375,2375,2375,2375,0
|
|
20230926,172000,14457295355,2375,2375,2375,2375,0
|
|
20230926,171900,14457295355,2375,2375,2375,2375,0
|
|
20230926,171800,14457295355,2375,2375,2375,2375,0
|
|
20230926,171700,14457295355,2375,2375,2375,2375,0
|
|
20230926,171600,14457295355,2375,2375,2375,2375,0
|
|
20230926,171500,14457295355,2375,2375,2375,2375,0
|
|
20230926,171400,14457295355,2375,2375,2375,2375,0
|
|
20230926,171300,14457295355,2375,2375,2375,2375,0
|
|
20230926,171200,14457295355,2375,2375,2375,2375,0
|
|
20230926,171100,14457295355,2375,2375,2375,2375,0
|
|
20230926,171000,14457295355,2375,2375,2375,2375,0
|
|
20230926,170900,14457295355,2375,2375,2375,2375,0
|
|
20230926,170800,14457295355,2375,2375,2375,2375,0
|
|
20230926,170700,14457295355,2375,2375,2375,2375,0
|
|
20230926,170600,14457295355,2375,2375,2375,2375,0
|
|
20230926,170500,14457295355,2375,2375,2375,2375,0
|
|
20230926,170400,14457295355,2375,2375,2375,2375,0
|
|
20230926,170300,14457295355,2375,2375,2375,2375,0
|
|
20230926,170200,14457295355,2375,2375,2375,2375,0
|
|
20230926,170100,14457295355,2375,2375,2375,2375,0
|
|
20230926,170000,14457295355,2375,2375,2375,2375,0
|
|
20230926,165900,14457295355,2375,2375,2375,2375,0
|
|
20230926,165800,14457295355,2375,2375,2375,2375,0
|
|
20230926,165700,14457295355,2375,2375,2375,2375,0
|
|
20230926,165600,14457295355,2375,2375,2375,2375,0
|
|
20230926,165500,14457295355,2375,2375,2375,2375,0
|
|
20230926,165400,14457295355,2375,2375,2375,2375,0
|
|
20230926,165300,14457295355,2375,2375,2375,2375,0
|
|
20230926,165200,14457295355,2375,2375,2375,2375,36389
|
|
20230926,165100,14457295355,2375,2375,2375,2375,0
|
|
20230926,165000,14457295355,2375,2375,2375,2375,0
|
|
20230926,164900,14457295355,2375,2375,2375,2375,0
|
|
20230926,164800,14457295355,2375,2375,2375,2375,0
|
|
20230926,164700,14457295355,2375,2375,2375,2375,0
|
|
20230926,164600,14457295355,2375,2375,2375,2375,0
|
|
20230926,164500,14457295355,2375,2375,2375,2375,0
|
|
20230926,164400,14457295355,2375,2375,2375,2375,0
|
|
20230926,164300,14457295355,2375,2375,2375,2375,0
|
|
20230926,164200,14457295355,2375,2375,2375,2375,0
|
|
20230926,164100,14457295355,2375,2375,2375,2375,0
|
|
20230926,164000,14457295355,2375,2375,2375,2375,0
|
|
20230926,163900,14457295355,2375,2375,2375,2375,0
|
|
20230926,163800,14457295355,2375,2375,2375,2375,0
|
|
20230926,163700,14457295355,2375,2375,2375,2375,0
|
|
20230926,163600,14457295355,2375,2375,2375,2375,0
|
|
20230926,163500,14457295355,2375,2375,2375,2375,0
|
|
20230926,163400,14457295355,2375,2375,2375,2375,0
|
|
20230926,163300,14457295355,2375,2375,2375,2375,0
|
|
20230926,163200,14457295355,2375,2375,2375,2375,0
|
|
20230926,163100,14457295355,2375,2375,2375,2375,0
|
|
20230926,163000,14457295355,2375,2375,2375,2375,0
|
|
20230926,162900,14457295355,2375,2375,2375,2375,0
|
|
20230926,162800,14457295355,2375,2375,2375,2375,0
|
|
20230926,162700,14457295355,2375,2375,2375,2375,0
|
|
20230926,162600,14457295355,2375,2375,2375,2375,0
|
|
20230926,162500,14457295355,2375,2375,2375,2375,0
|
|
20230926,162400,14457295355,2375,2375,2375,2375,0
|
|
20230926,162300,14457295355,2375,2375,2375,2375,0
|
|
20230926,162200,14457295355,2375,2375,2375,2375,36389
|
|
20230926,162100,14457295355,2375,2375,2375,2375,0
|
|
20230926,162000,14457295355,2375,2375,2375,2375,0
|
|
20230926,161900,14457295355,2375,2375,2375,2375,0
|
|
20230926,161800,14457295355,2375,2375,2375,2375,0
|
|
20230926,161700,14457295355,2375,2375,2375,2375,0
|
|
20230926,161600,14457295355,2375,2375,2375,2375,0
|
|
20230926,161500,14457295355,2375,2375,2375,2375,0
|
|
20230926,161400,14457295355,2375,2375,2375,2375,0
|
|
20230926,161300,14457295355,2375,2375,2375,2375,0
|
|
20230926,161200,14457295355,2375,2375,2375,2375,0
|
|
20230926,161100,14457295355,2375,2375,2375,2375,0
|
|
20230926,161000,14457295355,2375,2375,2375,2375,0
|
|
20230926,160900,14457295355,2375,2375,2375,2375,0
|
|
20230926,160800,14457295355,2375,2375,2375,2375,0
|
|
20230926,160700,14457295355,2375,2375,2375,2375,0
|
|
20230926,160600,14457295355,2375,2375,2375,2375,0
|
|
20230926,160500,14457295355,2375,2375,2375,2375,0
|
|
20230926,160400,14457295355,2375,2375,2375,2375,0
|
|
20230926,160300,14457295355,2375,2375,2375,2375,0
|
|
20230926,160200,14457295355,2375,2375,2375,2375,0
|
|
20230926,160100,14457295355,2375,2375,2375,2375,0
|
|
20230926,160000,14457295355,2375,2375,2375,2375,0
|
|
20230926,155900,14457295355,2375,2375,2375,2375,0
|
|
20230926,155800,14457295355,2375,2375,2375,2375,0
|
|
20230926,155700,14457295355,2375,2375,2375,2375,0
|
|
20230926,155600,14457295355,2375,2375,2375,2375,0
|
|
20230926,155500,14457295355,2375,2375,2375,2375,0
|
|
20230926,155400,14457295355,2375,2375,2375,2375,0
|
|
20230926,155300,14457295355,2375,2375,2375,2375,0
|
|
20230926,155200,14457295355,2375,2375,2375,2375,36389
|
|
20230926,155100,14457295355,2375,2375,2375,2375,0
|
|
20230926,155000,14457295355,2375,2375,2375,2375,0
|
|
20230926,154900,14457295355,2375,2375,2375,2375,0
|
|
20230926,154800,14457295355,2375,2375,2375,2375,0
|
|
20230926,154700,14457295355,2375,2375,2375,2375,0
|
|
20230926,154600,14457295355,2375,2375,2375,2375,0
|
|
20230926,154500,14457295355,2375,2375,2375,2375,0
|
|
20230926,154400,14457295355,2375,2375,2375,2375,0
|
|
20230926,154300,14457295355,2375,2375,2375,2375,0
|
|
20230926,154200,14457295355,2375,2375,2375,2375,0
|
|
20230926,154100,14457295355,2375,2375,2375,2375,0
|
|
20230926,154000,14457295355,2375,2375,2375,2375,0
|
|
20230926,153900,14457295355,2375,2375,2375,2375,0
|
|
20230926,153800,14457295355,2375,2375,2375,2375,0
|
|
20230926,153700,14457295355,2375,2375,2375,2375,0
|
|
20230926,153600,14457295355,2375,2375,2375,2375,0
|
|
20230926,153500,14457295355,2375,2375,2375,2375,0
|
|
20230926,153400,14457295355,2375,2375,2375,2375,0
|
|
20230926,153300,14457295355,2375,2375,2375,2375,0
|
|
20230926,153200,14457295355,2375,2375,2375,2375,0
|
|
20230926,153100,14457295355,2375,2375,2375,2375,0
|
|
20230926,153000,14457295355,2375,2375,2375,2375,36389
|
|
20230926,152900,14370871480,2360,2360,2360,2360,0
|
|
20230926,152800,14370871480,2360,2360,2360,2360,0
|
|
20230926,152700,14370871480,2360,2360,2360,2360,0
|
|
20230926,152600,14370871480,2360,2360,2360,2360,0
|
|
20230926,152500,14370871480,2360,2360,2360,2360,0
|
|
20230926,152400,14370871480,2360,2360,2360,2360,0
|
|
20230926,152300,14370871480,2360,2360,2360,2360,0
|
|
20230926,152200,14370871480,2360,2360,2360,2360,0
|
|
20230926,152100,14370871480,2360,2360,2360,2360,0
|
|
20230926,152000,14370871480,2360,2360,2360,2360,0
|
|
20230926,151900,14370871480,2360,2360,2360,2350,4242
|
|
20230926,151800,14360874595,2355,2370,2370,2355,8428
|
|
20230926,151700,14340926855,2370,2345,2370,2345,7557
|
|
20230926,151600,14323078400,2350,2355,2355,2345,4140
|
|
20230926,151500,14313350240,2355,2345,2360,2345,3950
|
|
20230926,151400,14304060980,2345,2335,2345,2335,3364
|
|
20230926,151300,14296199630,2335,2340,2340,2330,3813
|
|
20230926,151200,14287297715,2340,2355,2355,2320,14929
|
|
20230926,151100,14252520105,2340,2330,2360,2320,31831
|
|
20230926,151000,14177838970,2330,2315,2330,2310,11549
|
|
20230926,150900,14151125585,2315,2330,2330,2315,12137
|
|
20230926,150800,14122949835,2330,2350,2350,2330,42311
|
|
20230926,150700,14023938780,2350,2350,2355,2350,12096
|
|
20230926,150600,13995510580,2355,2350,2355,2350,14319
|
|
20230926,150500,13961860035,2350,2360,2360,2350,9739
|
|
20230926,150400,13938934460,2355,2355,2360,2355,4149
|
|
20230926,150300,13929160715,2360,2360,2360,2355,2355
|
|
20230926,150200,13923609165,2360,2360,2370,2350,32254
|
|
20230926,150100,13847679485,2360,2370,2370,2360,1010
|
|
20230926,150000,13845285885,2370,2370,2370,2360,234
|
|
20230926,145900,13844733305,2365,2360,2370,2360,53
|
|
20230926,145800,13844607805,2370,2365,2370,2365,696
|
|
20230926,145700,13842961500,2360,2370,2370,2360,234
|
|
20230926,145600,13842407975,2360,2365,2370,2360,6612
|
|
20230926,145500,13826795090,2365,2365,2370,2365,3617
|
|
20230926,145400,13818239380,2360,2365,2365,2360,4953
|
|
20230926,145300,13806541365,2365,2360,2365,2360,3298
|
|
20230926,145200,13798755085,2365,2350,2365,2350,498
|
|
20230926,145100,13797580905,2350,2370,2370,2350,92402
|
|
20230926,145000,13579628770,2375,2375,2375,2370,11282
|
|
20230926,144900,13552842085,2380,2385,2385,2375,664
|
|
20230926,144800,13551265040,2385,2375,2390,2375,10881
|
|
20230926,144700,13525420830,2375,2390,2390,2375,16050
|
|
20230926,144600,13487210230,2390,2390,2390,2390,198
|
|
20230926,144500,13486737010,2385,2390,2390,2385,301
|
|
20230926,144400,13486019120,2385,2385,2385,2385,3409
|
|
20230926,144300,13477888655,2385,2385,2390,2385,6955
|
|
20230926,144200,13461271855,2390,2385,2390,2385,795
|
|
20230926,144100,13459375765,2385,2385,2385,2385,0
|
|
20230926,144000,13459375765,2385,2385,2390,2385,1069
|
|
20230926,143900,13456825900,2385,2385,2385,2385,3720
|
|
20230926,143800,13447953700,2385,2385,2385,2380,1259
|
|
20230926,143700,13444957170,2380,2380,2380,2380,941
|
|
20230926,143600,13442717590,2380,2380,2380,2380,17
|
|
20230926,143500,13442677130,2385,2390,2390,2385,3
|
|
20230926,143400,13442669965,2390,2380,2390,2380,766
|
|
20230926,143300,13440840085,2385,2390,2390,2385,32
|
|
20230926,143200,13440763675,2380,2380,2380,2380,57
|
|
20230926,143100,13440628015,2390,2385,2390,2385,337
|
|
20230926,143000,13439822815,2380,2380,2380,2380,441
|
|
20230926,142900,13438773235,2380,2380,2380,2380,250
|
|
20230926,142800,13438178235,2380,2380,2380,2380,2426
|
|
20230926,142700,13432404355,2380,2380,2380,2380,2921
|
|
20230926,142600,13425452375,2395,2395,2395,2380,418
|
|
20230926,142500,13424457400,2380,2380,2395,2380,6036
|
|
20230926,142400,13410091660,2380,2390,2390,2380,4168
|
|
20230926,142300,13400157040,2390,2390,2390,2390,4468
|
|
20230926,142200,13389478520,2390,2390,2390,2390,0
|
|
20230926,142100,13389478520,2390,2395,2395,2390,5631
|
|
20230926,142000,13376002395,2395,2395,2395,2390,7013
|
|
20230926,141900,13359206975,2390,2390,2390,2390,100
|
|
20230926,141800,13358967975,2395,2390,2395,2390,275
|
|
20230926,141700,13358310225,2390,2385,2390,2385,3743
|
|
20230926,141600,13349369505,2390,2390,2390,2390,0
|
|
20230926,141500,13349369505,2390,2385,2390,2385,1001
|
|
20230926,141400,13346982115,2385,2385,2385,2385,3100
|
|
20230926,141300,13339588615,2385,2390,2390,2385,115
|
|
20230926,141200,13339314335,2385,2385,2385,2385,0
|
|
20230926,141100,13339314335,2385,2385,2385,2385,2022
|
|
20230926,141000,13334491865,2385,2385,2385,2385,279
|
|
20230926,140900,13333826450,2385,2385,2385,2385,157
|
|
20230926,140800,13333452005,2385,2385,2385,2385,206
|
|
20230926,140700,13332960695,2390,2390,2390,2390,1
|
|
20230926,140600,13332958305,2390,2390,2390,2390,1
|
|
20230926,140500,13332955915,2390,2390,2390,2390,0
|
|
20230926,140400,13332955915,2390,2385,2390,2385,3223
|
|
20230926,140300,13325253945,2385,2385,2385,2385,180
|
|
20230926,140200,13324824645,2385,2385,2385,2385,700
|
|
20230926,140100,13323155145,2390,2390,2390,2385,4988
|
|
20230926,140000,13311258675,2385,2390,2390,2385,75
|
|
20230926,135900,13311079495,2390,2395,2395,2385,296
|
|
20230926,135800,13310373415,2390,2390,2390,2390,150
|
|
20230926,135700,13310014915,2390,2390,2390,2390,100
|
|
20230926,135600,13309775915,2385,2380,2385,2380,3166
|
|
20230926,135500,13302229520,2380,2380,2380,2380,30
|
|
20230926,135400,13302158120,2380,2380,2380,2380,475
|
|
20230926,135300,13301027620,2385,2380,2385,2380,270
|
|
20230926,135200,13300385015,2380,2380,2385,2380,323
|
|
20230926,135100,13299616255,2385,2385,2385,2385,13
|
|
20230926,135000,13299585250,2380,2380,2380,2380,164
|
|
20230926,134900,13299194930,2380,2380,2385,2380,6463
|
|
20230926,134800,13283810450,2380,2385,2385,2380,466
|
|
20230926,134700,13282701365,2385,2380,2385,2380,953
|
|
20230926,134600,13280433220,2385,2385,2385,2385,2652
|
|
20230926,134500,13274108200,2385,2385,2385,2385,10
|
|
20230926,134400,13274084350,2390,2390,2390,2385,1993
|
|
20230926,134300,13269323930,2395,2395,2395,2395,73
|
|
20230926,134200,13269149095,2400,2395,2400,2395,177
|
|
20230926,134100,13268725160,2400,2395,2400,2395,64
|
|
20230926,134000,13268571875,2400,2400,2400,2395,250
|
|
20230926,133900,13267972425,2395,2395,2395,2395,915
|
|
20230926,133800,13265781000,2400,2390,2400,2390,1538
|
|
20230926,133700,13262095690,2395,2390,2395,2390,1735
|
|
20230926,133600,13257949035,2395,2400,2400,2395,823
|
|
20230926,133500,13255977795,2400,2400,2400,2400,504
|
|
20230926,133400,13254768195,2400,2400,2400,2400,767
|
|
20230926,133300,13252927395,2405,2405,2405,2405,17
|
|
20230926,133200,13252886510,2405,2400,2405,2400,1141
|
|
20230926,133100,13250148075,2400,2395,2400,2390,6821
|
|
20230926,133000,13233823475,2400,2395,2400,2390,9190
|
|
20230926,132900,13211829190,2395,2395,2395,2390,2492
|
|
20230926,132800,13205861925,2400,2400,2400,2395,3473
|
|
20230926,132700,13197538230,2400,2400,2400,2400,2814
|
|
20230926,132600,13190784630,2400,2400,2400,2395,2191
|
|
20230926,132500,13185529620,2400,2400,2400,2395,1952
|
|
20230926,132400,13180844860,2400,2410,2410,2400,3235
|
|
20230926,132300,13173078530,2415,2400,2415,2400,2497
|
|
20230926,132200,13167060705,2410,2410,2410,2405,3382
|
|
20230926,132100,13158921720,2410,2415,2415,2405,830
|
|
20230926,132000,13156921875,2405,2415,2420,2405,16777
|
|
20230926,131900,13116403570,2420,2410,2420,2410,46837
|
|
20230926,131800,13003295420,2410,2400,2410,2400,10737
|
|
20230926,131700,12977459250,2385,2405,2410,2380,20717
|
|
20230926,131600,12927653230,2405,2385,2405,2380,11721
|
|
20230926,131500,12899577145,2380,2380,2385,2380,2879
|
|
20230926,131400,12892725050,2380,2375,2380,2375,4505
|
|
20230926,131300,12882025615,2375,2375,2375,2375,546
|
|
20230926,131200,12880728865,2375,2375,2375,2375,456
|
|
20230926,131100,12879645865,2380,2380,2380,2380,14
|
|
20230926,131000,12879612545,2385,2385,2390,2385,290
|
|
20230926,130900,12878920820,2385,2370,2390,2370,72
|
|
20230926,130800,12878749395,2390,2385,2390,2370,15086
|
|
20230926,130700,12842960210,2380,2385,2390,2380,180
|
|
20230926,130600,12842531595,2390,2390,2390,2390,36
|
|
20230926,130500,12842445555,2390,2380,2390,2375,5010
|
|
20230926,130400,12830534780,2380,2390,2390,2380,61
|
|
20230926,130300,12830389080,2380,2390,2390,2380,758
|
|
20230926,130200,12828584470,2375,2395,2395,2375,12074
|
|
20230926,130100,12799809370,2395,2395,2395,2390,564
|
|
20230926,130000,12798460270,2395,2390,2395,2390,8307
|
|
20230926,125900,12778606140,2395,2395,2395,2390,14
|
|
20230926,125800,12778572625,2395,2395,2395,2390,1047
|
|
20230926,125700,12776065160,2395,2395,2395,2395,12
|
|
20230926,125600,12776036420,2390,2390,2390,2390,0
|
|
20230926,125500,12776036420,2390,2395,2395,2390,1921
|
|
20230926,125400,12771435640,2400,2400,2400,2395,1546
|
|
20230926,125300,12767732610,2400,2395,2400,2395,1005
|
|
20230926,125200,12765320635,2395,2395,2395,2395,0
|
|
20230926,125100,12765320635,2395,2395,2395,2395,473
|
|
20230926,125000,12764187800,2395,2395,2395,2395,128
|
|
20230926,124900,12763881240,2400,2400,2400,2400,100
|
|
20230926,124800,12763641240,2400,2400,2400,2400,67
|
|
20230926,124700,12763480440,2395,2400,2400,2395,310
|
|
20230926,124600,12762737090,2400,2395,2400,2395,8349
|
|
20230926,124500,12742706295,2395,2390,2395,2390,4396
|
|
20230926,124400,12732184585,2395,2390,2395,2390,919
|
|
20230926,124300,12729983810,2395,2395,2395,2395,507
|
|
20230926,124200,12728769545,2395,2395,2395,2390,1566
|
|
20230926,124100,12725026700,2395,2395,2395,2390,852
|
|
20230926,124000,12722990270,2395,2395,2400,2390,4925
|
|
20230926,123900,12711194705,2400,2400,2400,2395,314
|
|
20230926,123800,12710441435,2400,2400,2400,2395,430
|
|
20230926,123700,12709410695,2400,2400,2400,2400,430
|
|
20230926,123600,12708378695,2400,2400,2400,2395,4237
|
|
20230926,123500,12698214335,2400,2395,2400,2390,936
|
|
20230926,123400,12695972960,2390,2400,2400,2390,1398
|
|
20230926,123300,12692630640,2395,2390,2400,2390,18034
|
|
20230926,123200,12649464130,2390,2385,2390,2385,10677
|
|
20230926,123100,12623997830,2380,2375,2380,2375,12212
|
|
20230926,123000,12594969330,2380,2380,2380,2380,33
|
|
20230926,122900,12594890790,2380,2380,2380,2380,1178
|
|
20230926,122800,12592087150,2380,2380,2380,2380,1
|
|
20230926,122700,12592084770,2380,2380,2380,2375,53
|
|
20230926,122600,12591958680,2380,2375,2380,2370,4219
|
|
20230926,122500,12581934205,2380,2385,2385,2375,801
|
|
20230926,122400,12580029680,2385,2385,2385,2385,2427
|
|
20230926,122300,12574241285,2385,2385,2385,2385,501
|
|
20230926,122200,12573046400,2385,2385,2385,2385,9
|
|
20230926,122100,12573024935,2385,2380,2385,2380,2659
|
|
20230926,122000,12566696245,2380,2375,2380,2375,6
|
|
20230926,121900,12566681990,2375,2370,2380,2370,2008
|
|
20230926,121800,12561917970,2370,2365,2370,2365,4991
|
|
20230926,121700,12550090305,2370,2365,2370,2365,408
|
|
20230926,121600,12549124875,2365,2365,2370,2365,2999
|
|
20230926,121500,12542031270,2370,2370,2370,2370,2673
|
|
20230926,121400,12535696260,2370,2370,2370,2365,5520
|
|
20230926,121300,12522613870,2365,2370,2370,2365,2997
|
|
20230926,121200,12515524965,2365,2375,2375,2365,26714
|
|
20230926,121100,12452250095,2375,2375,2375,2375,266
|
|
20230926,121000,12451618345,2375,2375,2375,2375,227
|
|
20230926,120900,12451079220,2375,2375,2375,2370,3259
|
|
20230926,120800,12443340600,2375,2380,2380,2375,3711
|
|
20230926,120700,12434519050,2380,2380,2380,2380,1201
|
|
20230926,120600,12431660670,2380,2380,2380,2380,0
|
|
20230926,120500,12431660670,2380,2385,2385,2380,626
|
|
20230926,120400,12430168685,2380,2380,2380,2375,903
|
|
20230926,120300,12428023885,2375,2385,2385,2375,12021
|
|
20230926,120200,12399451625,2395,2390,2395,2385,2522
|
|
20230926,120100,12393427775,2395,2400,2400,2395,2934
|
|
20230926,120000,12386397535,2400,2400,2400,2400,2280
|
|
20230926,115900,12380925535,2400,2405,2405,2400,4317
|
|
20230926,115800,12370554975,2405,2400,2405,2400,11
|
|
20230926,115700,12370528565,2400,2400,2400,2400,2574
|
|
20230926,115600,12364350965,2400,2400,2400,2400,292
|
|
20230926,115500,12363650165,2400,2400,2400,2400,4384
|
|
20230926,115400,12353128565,2400,2395,2400,2395,3750
|
|
20230926,115300,12344129315,2395,2400,2405,2395,2236
|
|
20230926,115200,12338770500,2400,2395,2400,2395,323
|
|
20230926,115100,12337995665,2395,2390,2395,2385,1647
|
|
20230926,115000,12334065235,2395,2395,2395,2395,1877
|
|
20230926,114900,12329569820,2390,2385,2390,2385,330
|
|
20230926,114800,12328781215,2390,2390,2390,2390,37
|
|
20230926,114700,12328692785,2390,2390,2390,2390,401
|
|
20230926,114600,12327734395,2385,2380,2390,2380,2020
|
|
20230926,114500,12322924460,2385,2380,2385,2380,132
|
|
20230926,114400,12322610295,2380,2390,2390,2380,3151
|
|
20230926,114300,12315108215,2390,2390,2390,2390,366
|
|
20230926,114200,12314233475,2395,2395,2395,2395,0
|
|
20230926,114100,12314233475,2395,2395,2395,2390,1702
|
|
20230926,114000,12310157190,2395,2395,2395,2395,1
|
|
20230926,113900,12310154795,2400,2385,2400,2385,2
|
|
20230926,113800,12310150010,2400,2390,2400,2380,3480
|
|
20230926,113700,12301822040,2390,2395,2395,2390,487
|
|
20230926,113600,12300655685,2400,2400,2400,2400,1037
|
|
20230926,113500,12298166885,2400,2390,2400,2390,18
|
|
20230926,113400,12298123735,2390,2395,2400,2390,589
|
|
20230926,113300,12296715970,2390,2380,2390,2380,12568
|
|
20230926,113200,12266796385,2375,2365,2380,2365,7953
|
|
20230926,113100,12247912890,2365,2370,2370,2365,8849
|
|
20230926,113000,12226955780,2365,2375,2385,2365,14890
|
|
20230926,112900,12191666695,2375,2375,2385,2375,750
|
|
20230926,112800,12189885375,2385,2375,2385,2375,9154
|
|
20230926,112700,12168144575,2375,2385,2385,2375,2994
|
|
20230926,112600,12161025870,2385,2375,2390,2375,3455
|
|
20230926,112500,12152816790,2375,2390,2390,2375,2555
|
|
20230926,112400,12146741200,2395,2395,2395,2380,6253
|
|
20230926,112300,12131810515,2395,2380,2395,2380,10126
|
|
20230926,112200,12107710525,2380,2395,2400,2380,5180
|
|
20230926,112100,12095359010,2395,2395,2395,2395,2211
|
|
20230926,112000,12090063665,2405,2405,2405,2380,27504
|
|
20230926,111900,12024322300,2410,2415,2415,2410,2639
|
|
20230926,111800,12017961310,2415,2425,2425,2410,1533
|
|
20230926,111700,12014258945,2420,2420,2425,2420,3887
|
|
20230926,111600,12004850900,2420,2430,2430,2420,4438
|
|
20230926,111500,11994077345,2420,2425,2430,2420,8385
|
|
20230926,111400,11973724995,2425,2425,2425,2415,1647
|
|
20230926,111300,11969731035,2415,2420,2420,2415,4094
|
|
20230926,111200,11959835055,2420,2430,2440,2415,13718
|
|
20230926,111100,11926487770,2435,2410,2435,2410,9013
|
|
20230926,111000,11904591695,2410,2400,2410,2400,16321
|
|
20230926,110900,11865303555,2400,2400,2400,2400,254
|
|
20230926,110800,11864693955,2400,2400,2400,2400,2144
|
|
20230926,110700,11859548355,2400,2395,2400,2395,1408
|
|
20230926,110600,11856169180,2400,2395,2400,2390,545
|
|
20230926,110500,11854863955,2395,2400,2400,2390,1506
|
|
20230926,110400,11851256175,2400,2390,2400,2385,7909
|
|
20230926,110300,11832327820,2390,2390,2390,2385,1122
|
|
20230926,110200,11829646510,2390,2385,2390,2385,755
|
|
20230926,110100,11827845830,2385,2385,2385,2385,109
|
|
20230926,110000,11827585865,2385,2390,2400,2385,30910
|
|
20230926,105900,11753756155,2395,2395,2395,2395,2056
|
|
20230926,105800,11748832035,2400,2395,2400,2395,363
|
|
20230926,105700,11747962150,2400,2395,2400,2395,1360
|
|
20230926,105600,11744703645,2400,2400,2405,2395,4109
|
|
20230926,105500,11734842505,2395,2390,2405,2390,211
|
|
20230926,105400,11734337200,2395,2405,2405,2390,10543
|
|
20230926,105300,11709055265,2400,2415,2415,2400,9813
|
|
20230926,105200,11685453640,2420,2425,2425,2410,908
|
|
20230926,105100,11683258085,2420,2420,2420,2410,5147
|
|
20230926,105000,11670828310,2420,2420,2420,2420,8159
|
|
20230926,104900,11651083530,2420,2400,2420,2400,14060
|
|
20230926,104800,11617189585,2395,2400,2400,2395,6409
|
|
20230926,104700,11601812895,2400,2390,2405,2385,7109
|
|
20230926,104600,11584787520,2390,2395,2395,2385,4916
|
|
20230926,104500,11573059345,2390,2380,2390,2370,31945
|
|
20230926,104400,11497008535,2380,2405,2410,2380,62732
|
|
20230926,104300,11346944565,2405,2415,2415,2400,24557
|
|
20230926,104200,11287850995,2415,2415,2420,2410,8979
|
|
20230926,104100,11266172850,2410,2405,2415,2405,5432
|
|
20230926,104000,11253082865,2410,2410,2415,2405,20758
|
|
20230926,103900,11203129385,2410,2415,2420,2410,9275
|
|
20230926,103800,11180750730,2420,2410,2430,2410,19213
|
|
20230926,103700,11134341530,2410,2450,2450,2410,79570
|
|
20230926,103600,10940755810,2445,2450,2455,2445,41459
|
|
20230926,103500,10839328115,2455,2455,2455,2450,1210
|
|
20230926,103400,10836358665,2455,2450,2455,2450,7230
|
|
20230926,103300,10818634060,2455,2455,2460,2450,7105
|
|
20230926,103200,10801194435,2455,2440,2455,2440,19498
|
|
20230926,103100,10753486500,2440,2445,2445,2440,9171
|
|
20230926,103000,10731074905,2440,2455,2460,2440,44307
|
|
20230926,102900,10622558805,2455,2470,2470,2455,22174
|
|
20230926,102800,10568006485,2470,2485,2485,2470,10513
|
|
20230926,102700,10541981915,2480,2480,2485,2480,5455
|
|
20230926,102600,10528427580,2480,2480,2485,2475,9805
|
|
20230926,102500,10504144400,2485,2490,2490,2480,4867
|
|
20230926,102400,10492052570,2490,2495,2495,2490,9994
|
|
20230926,102300,10467137745,2495,2495,2500,2490,24510
|
|
20230926,102200,10405989910,2495,2500,2500,2490,29249
|
|
20230926,102100,10332927345,2500,2485,2500,2480,94462
|
|
20230926,102000,10097544460,2485,2480,2485,2480,28110
|
|
20230926,101900,10027695790,2485,2485,2485,2475,5719
|
|
20230926,101800,10013521230,2475,2475,2490,2475,51722
|
|
20230926,101700,9884948590,2475,2475,2475,2470,16312
|
|
20230926,101600,9844601670,2475,2450,2475,2450,66677
|
|
20230926,101500,9680673725,2450,2455,2455,2450,30868
|
|
20230926,101400,9604917235,2455,2455,2460,2455,26497
|
|
20230926,101300,9539861955,2455,2460,2465,2455,3393
|
|
20230926,101200,9531504065,2465,2455,2465,2455,6874
|
|
20230926,101100,9514602920,2455,2460,2460,2455,9934
|
|
20230926,101000,9490201220,2460,2465,2470,2460,20040
|
|
20230926,100900,9440873345,2465,2475,2475,2465,3087
|
|
20230926,100800,9433252585,2475,2480,2480,2470,4693
|
|
20230926,100700,9421655800,2480,2470,2480,2470,1294
|
|
20230926,100600,9418453580,2470,2475,2480,2470,6547
|
|
20230926,100500,9402260790,2480,2480,2480,2470,2362
|
|
20230926,100400,9396418915,2480,2480,2480,2470,5112
|
|
20230926,100300,9383782215,2485,2480,2485,2470,6087
|
|
20230926,100200,9368688380,2480,2470,2480,2470,3118
|
|
20230926,100100,9360959400,2470,2470,2480,2470,3041
|
|
20230926,100000,9353437590,2470,2465,2480,2465,545
|
|
20230926,095900,9352089320,2480,2480,2480,2465,4074
|
|
20230926,095800,9342020155,2480,2465,2485,2465,13807
|
|
20230926,095700,9307796190,2465,2475,2475,2465,15000
|
|
20230926,095600,9270776190,2470,2475,2475,2470,10897
|
|
20230926,095500,9243845375,2475,2475,2480,2470,9638
|
|
20230926,095400,9220004545,2475,2480,2480,2475,7419
|
|
20230926,095300,9201641995,2480,2480,2480,2475,1062
|
|
20230926,095200,9199010560,2480,2485,2485,2475,2730
|
|
20230926,095100,9192236570,2485,2475,2485,2475,4562
|
|
20230926,095000,9180912315,2480,2485,2485,2475,3813
|
|
20230926,094900,9171454845,2480,2475,2480,2475,12300
|
|
20230926,094800,9140992405,2470,2470,2475,2470,12030
|
|
20230926,094700,9111221385,2475,2475,2475,2465,3426
|
|
20230926,094600,9102759140,2475,2460,2475,2460,8521
|
|
20230926,094500,9081725750,2460,2475,2475,2460,34538
|
|
20230926,094400,8996616300,2475,2480,2485,2470,22694
|
|
20230926,094300,8940466185,2485,2495,2500,2480,22686
|
|
20230926,094200,8884008675,2490,2475,2495,2475,48178
|
|
20230926,094100,8764059725,2475,2470,2480,2470,13595
|
|
20230926,094000,8730413020,2470,2465,2470,2465,6915
|
|
20230926,093900,8713359990,2465,2460,2465,2460,5917
|
|
20230926,093800,8698775635,2465,2460,2465,2450,34827
|
|
20230926,093700,8613232575,2460,2465,2475,2460,5711
|
|
20230926,093600,8599160460,2465,2460,2470,2460,17394
|
|
20230926,093500,8556259765,2460,2470,2475,2460,40154
|
|
20230926,093400,8457349760,2470,2480,2485,2470,16557
|
|
20230926,093300,8416407920,2485,2475,2485,2475,14600
|
|
20230926,093200,8380200925,2480,2470,2485,2470,17575
|
|
20230926,093100,8336721495,2470,2485,2490,2470,40282
|
|
20230926,093000,8236826890,2490,2475,2510,2475,20494
|
|
20230926,092900,8185731455,2475,2500,2510,2470,71826
|
|
20230926,092800,8006957955,2505,2500,2510,2500,14369
|
|
20230926,092700,7970959880,2505,2500,2520,2500,37289
|
|
20230926,092600,7877417875,2495,2530,2535,2495,63101
|
|
20230926,092500,7718533650,2535,2490,2535,2485,233732
|
|
20230926,092400,7130722785,2485,2465,2490,2465,43000
|
|
20230926,092300,7024230210,2470,2470,2470,2460,14063
|
|
20230926,092200,6989563005,2465,2460,2470,2450,27829
|
|
20230926,092100,6921111815,2450,2470,2470,2450,15305
|
|
20230926,092000,6883485525,2460,2470,2475,2455,27777
|
|
20230926,091900,6815042150,2475,2470,2480,2465,28100
|
|
20230926,091800,6745560280,2465,2440,2470,2435,33880
|
|
20230926,091700,6662672630,2435,2470,2485,2430,64358
|
|
20230926,091600,6505586050,2470,2480,2500,2465,51057
|
|
20230926,091500,6378244840,2480,2455,2495,2440,66427
|
|
20230926,091400,6213085710,2455,2485,2490,2455,44706
|
|
20230926,091300,6102553740,2485,2490,2490,2470,30453
|
|
20230926,091200,6026972150,2490,2440,2490,2435,105112
|
|
20230926,091100,5768073900,2435,2460,2465,2425,133304
|
|
20230926,091000,5441818490,2460,2495,2495,2460,86727
|
|
20230926,090900,5227265005,2490,2495,2495,2485,106750
|
|
20230926,090800,4961601295,2495,2510,2515,2485,72018
|
|
20230926,090700,4781778605,2510,2525,2530,2505,76883
|
|
20230926,090600,4588545380,2515,2595,2605,2495,193554
|
|
20230926,090500,4094638915,2595,2580,2595,2510,184908
|
|
20230926,090400,3619721035,2575,2480,2630,2475,536362
|
|
20230926,090300,2253404070,2480,2485,2490,2455,202265
|
|
20230926,090200,1752175940,2485,2410,2495,2400,223506
|
|
20230926,090100,1201351500,2410,2370,2510,2365,260190
|
|
20230926,090000,562647490,2380,2465,2465,2360,230323
|