594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185100,30878010085,2810,2810,2810,2810,185748
|
|
20230901,185000,30878010085,2810,2810,2810,2810,0
|
|
20230901,184900,30878010085,2810,2810,2810,2810,0
|
|
20230901,184800,30878010085,2810,2810,2810,2810,0
|
|
20230901,184700,30878010085,2810,2810,2810,2810,0
|
|
20230901,184600,30878010085,2810,2810,2810,2810,0
|
|
20230901,184500,30878010085,2810,2810,2810,2810,0
|
|
20230901,184400,30878010085,2810,2810,2810,2810,0
|
|
20230901,184300,30878010085,2810,2810,2810,2810,0
|
|
20230901,184200,30878010085,2810,2810,2810,2810,0
|
|
20230901,184100,30878010085,2810,2810,2810,2810,0
|
|
20230901,184000,30878010085,2810,2810,2810,2810,0
|
|
20230901,183900,30878010085,2810,2810,2810,2810,0
|
|
20230901,183800,30878010085,2810,2810,2810,2810,0
|
|
20230901,183700,30878010085,2810,2810,2810,2810,0
|
|
20230901,183600,30878010085,2810,2810,2810,2810,0
|
|
20230901,183500,30878010085,2810,2810,2810,2810,0
|
|
20230901,183400,30878010085,2810,2810,2810,2810,0
|
|
20230901,183300,30878010085,2810,2810,2810,2810,0
|
|
20230901,183200,30878010085,2810,2810,2810,2810,0
|
|
20230901,183100,30878010085,2810,2810,2810,2810,0
|
|
20230901,183000,30878010085,2810,2810,2810,2810,0
|
|
20230901,182900,30878010085,2810,2810,2810,2810,0
|
|
20230901,182800,30878010085,2810,2810,2810,2810,0
|
|
20230901,182700,30878010085,2810,2810,2810,2810,0
|
|
20230901,182600,30878010085,2810,2810,2810,2810,0
|
|
20230901,182500,30878010085,2810,2810,2810,2810,0
|
|
20230901,182400,30878010085,2810,2810,2810,2810,0
|
|
20230901,182300,30878010085,2810,2810,2810,2810,0
|
|
20230901,182200,30878010085,2810,2810,2810,2810,0
|
|
20230901,182100,30878010085,2810,2810,2810,2810,185748
|
|
20230901,182000,30878010085,2810,2810,2810,2810,0
|
|
20230901,181900,30878010085,2810,2810,2810,2810,0
|
|
20230901,181800,30878010085,2810,2810,2810,2810,0
|
|
20230901,181700,30878010085,2810,2810,2810,2810,0
|
|
20230901,181600,30878010085,2810,2810,2810,2810,0
|
|
20230901,181500,30878010085,2810,2810,2810,2810,0
|
|
20230901,181400,30878010085,2810,2810,2810,2810,0
|
|
20230901,181300,30878010085,2810,2810,2810,2810,0
|
|
20230901,181200,30878010085,2810,2810,2810,2810,0
|
|
20230901,181100,30878010085,2810,2810,2810,2810,0
|
|
20230901,181000,30878010085,2810,2810,2810,2810,0
|
|
20230901,180900,30878010085,2810,2810,2810,2810,0
|
|
20230901,180800,30878010085,2810,2810,2810,2810,0
|
|
20230901,180700,30878010085,2810,2810,2810,2810,0
|
|
20230901,180600,30878010085,2810,2810,2810,2810,0
|
|
20230901,180500,30878010085,2810,2810,2810,2810,0
|
|
20230901,180400,30878010085,2810,2810,2810,2810,0
|
|
20230901,180300,30878010085,2810,2810,2810,2810,0
|
|
20230901,180200,30878010085,2810,2810,2810,2810,0
|
|
20230901,180100,30878010085,2810,2810,2810,2810,0
|
|
20230901,180000,30878010085,2810,2810,2810,2810,0
|
|
20230901,175900,30878010085,2810,2810,2810,2810,0
|
|
20230901,175800,30878010085,2810,2810,2810,2810,0
|
|
20230901,175700,30878010085,2810,2810,2810,2810,0
|
|
20230901,175600,30878010085,2810,2810,2810,2810,0
|
|
20230901,175500,30878010085,2810,2810,2810,2810,0
|
|
20230901,175400,30878010085,2810,2810,2810,2810,0
|
|
20230901,175300,30878010085,2810,2810,2810,2810,0
|
|
20230901,175200,30878010085,2810,2810,2810,2810,0
|
|
20230901,175100,30878010085,2810,2810,2810,2810,185748
|
|
20230901,175000,30878010085,2810,2810,2810,2810,0
|
|
20230901,174900,30878010085,2810,2810,2810,2810,0
|
|
20230901,174800,30878010085,2810,2810,2810,2810,0
|
|
20230901,174700,30878010085,2810,2810,2810,2810,0
|
|
20230901,174600,30878010085,2810,2810,2810,2810,0
|
|
20230901,174500,30878010085,2810,2810,2810,2810,0
|
|
20230901,174400,30878010085,2810,2810,2810,2810,0
|
|
20230901,174300,30878010085,2810,2810,2810,2810,0
|
|
20230901,174200,30878010085,2810,2810,2810,2810,0
|
|
20230901,174100,30878010085,2810,2810,2810,2810,0
|
|
20230901,174000,30878010085,2810,2810,2810,2810,0
|
|
20230901,173900,30878010085,2810,2810,2810,2810,0
|
|
20230901,173800,30878010085,2810,2810,2810,2810,0
|
|
20230901,173700,30878010085,2810,2810,2810,2810,0
|
|
20230901,173600,30878010085,2810,2810,2810,2810,0
|
|
20230901,173500,30878010085,2810,2810,2810,2810,0
|
|
20230901,173400,30878010085,2810,2810,2810,2810,0
|
|
20230901,173300,30878010085,2810,2810,2810,2810,0
|
|
20230901,173200,30878010085,2810,2810,2810,2810,0
|
|
20230901,173100,30878010085,2810,2810,2810,2810,0
|
|
20230901,173000,30878010085,2810,2810,2810,2810,0
|
|
20230901,172900,30878010085,2810,2810,2810,2810,0
|
|
20230901,172800,30878010085,2810,2810,2810,2810,0
|
|
20230901,172700,30878010085,2810,2810,2810,2810,0
|
|
20230901,172600,30878010085,2810,2810,2810,2810,0
|
|
20230901,172500,30878010085,2810,2810,2810,2810,0
|
|
20230901,172400,30878010085,2810,2810,2810,2810,0
|
|
20230901,172300,30878010085,2810,2810,2810,2810,0
|
|
20230901,172200,30878010085,2810,2810,2810,2810,0
|
|
20230901,172100,30878010085,2810,2810,2810,2810,185748
|
|
20230901,172000,30878010085,2810,2810,2810,2810,0
|
|
20230901,171900,30878010085,2810,2810,2810,2810,0
|
|
20230901,171800,30878010085,2810,2810,2810,2810,0
|
|
20230901,171700,30878010085,2810,2810,2810,2810,0
|
|
20230901,171600,30878010085,2810,2810,2810,2810,0
|
|
20230901,171500,30878010085,2810,2810,2810,2810,0
|
|
20230901,171400,30878010085,2810,2810,2810,2810,0
|
|
20230901,171300,30878010085,2810,2810,2810,2810,0
|
|
20230901,171200,30878010085,2810,2810,2810,2810,0
|
|
20230901,171100,30878010085,2810,2810,2810,2810,0
|
|
20230901,171000,30878010085,2810,2810,2810,2810,0
|
|
20230901,170900,30878010085,2810,2810,2810,2810,0
|
|
20230901,170800,30878010085,2810,2810,2810,2810,0
|
|
20230901,170700,30878010085,2810,2810,2810,2810,0
|
|
20230901,170600,30878010085,2810,2810,2810,2810,0
|
|
20230901,170500,30878010085,2810,2810,2810,2810,0
|
|
20230901,170400,30878010085,2810,2810,2810,2810,0
|
|
20230901,170300,30878010085,2810,2810,2810,2810,0
|
|
20230901,170200,30878010085,2810,2810,2810,2810,0
|
|
20230901,170100,30878010085,2810,2810,2810,2810,0
|
|
20230901,170000,30878010085,2810,2810,2810,2810,0
|
|
20230901,165900,30878010085,2810,2810,2810,2810,0
|
|
20230901,165800,30878010085,2810,2810,2810,2810,0
|
|
20230901,165700,30878010085,2810,2810,2810,2810,0
|
|
20230901,165600,30878010085,2810,2810,2810,2810,0
|
|
20230901,165500,30878010085,2810,2810,2810,2810,0
|
|
20230901,165400,30878010085,2810,2810,2810,2810,0
|
|
20230901,165300,30878010085,2810,2810,2810,2810,0
|
|
20230901,165200,30878010085,2810,2810,2810,2810,0
|
|
20230901,165100,30878010085,2810,2810,2810,2810,185748
|
|
20230901,165000,30878010085,2810,2810,2810,2810,0
|
|
20230901,164900,30878010085,2810,2810,2810,2810,0
|
|
20230901,164800,30878010085,2810,2810,2810,2810,0
|
|
20230901,164700,30878010085,2810,2810,2810,2810,0
|
|
20230901,164600,30878010085,2810,2810,2810,2810,0
|
|
20230901,164500,30878010085,2810,2810,2810,2810,0
|
|
20230901,164400,30878010085,2810,2810,2810,2810,0
|
|
20230901,164300,30878010085,2810,2810,2810,2810,0
|
|
20230901,164200,30878010085,2810,2810,2810,2810,0
|
|
20230901,164100,30878010085,2810,2810,2810,2810,0
|
|
20230901,164000,30878010085,2810,2810,2810,2810,0
|
|
20230901,163900,30878010085,2810,2810,2810,2810,0
|
|
20230901,163800,30878010085,2810,2810,2810,2810,0
|
|
20230901,163700,30878010085,2810,2810,2810,2810,0
|
|
20230901,163600,30878010085,2810,2810,2810,2810,0
|
|
20230901,163500,30878010085,2810,2810,2810,2810,0
|
|
20230901,163400,30878010085,2810,2810,2810,2810,0
|
|
20230901,163300,30878010085,2810,2810,2810,2810,0
|
|
20230901,163200,30878010085,2810,2810,2810,2810,0
|
|
20230901,163100,30878010085,2810,2810,2810,2810,0
|
|
20230901,163000,30878010085,2810,2810,2810,2810,0
|
|
20230901,162900,30878010085,2810,2810,2810,2810,0
|
|
20230901,162800,30878010085,2810,2810,2810,2810,0
|
|
20230901,162700,30878010085,2810,2810,2810,2810,0
|
|
20230901,162600,30878010085,2810,2810,2810,2810,0
|
|
20230901,162500,30878010085,2810,2810,2810,2810,0
|
|
20230901,162400,30878010085,2810,2810,2810,2810,0
|
|
20230901,162300,30878010085,2810,2810,2810,2810,0
|
|
20230901,162200,30878010085,2810,2810,2810,2810,0
|
|
20230901,162100,30878010085,2810,2810,2810,2810,185748
|
|
20230901,162000,30878010085,2810,2810,2810,2810,0
|
|
20230901,161900,30878010085,2810,2810,2810,2810,0
|
|
20230901,161800,30878010085,2810,2810,2810,2810,0
|
|
20230901,161700,30878010085,2810,2810,2810,2810,0
|
|
20230901,161600,30878010085,2810,2810,2810,2810,0
|
|
20230901,161500,30878010085,2810,2810,2810,2810,0
|
|
20230901,161400,30878010085,2810,2810,2810,2810,0
|
|
20230901,161300,30878010085,2810,2810,2810,2810,0
|
|
20230901,161200,30878010085,2810,2810,2810,2810,0
|
|
20230901,161100,30878010085,2810,2810,2810,2810,0
|
|
20230901,161000,30878010085,2810,2810,2810,2810,0
|
|
20230901,160900,30878010085,2810,2810,2810,2810,0
|
|
20230901,160800,30878010085,2810,2810,2810,2810,0
|
|
20230901,160700,30878010085,2810,2810,2810,2810,0
|
|
20230901,160600,30878010085,2810,2810,2810,2810,0
|
|
20230901,160500,30878010085,2810,2810,2810,2810,0
|
|
20230901,160400,30878010085,2810,2810,2810,2810,0
|
|
20230901,160300,30878010085,2810,2810,2810,2810,0
|
|
20230901,160200,30878010085,2810,2810,2810,2810,0
|
|
20230901,160100,30878010085,2810,2810,2810,2810,0
|
|
20230901,160000,30878010085,2810,2810,2810,2810,0
|
|
20230901,155900,30878010085,2810,2810,2810,2810,0
|
|
20230901,155800,30878010085,2810,2810,2810,2810,0
|
|
20230901,155700,30878010085,2810,2810,2810,2810,0
|
|
20230901,155600,30878010085,2810,2810,2810,2810,0
|
|
20230901,155500,30878010085,2810,2810,2810,2810,0
|
|
20230901,155400,30878010085,2810,2810,2810,2810,0
|
|
20230901,155300,30878010085,2810,2810,2810,2810,0
|
|
20230901,155200,30878010085,2810,2810,2810,2810,0
|
|
20230901,155100,30878010085,2810,2810,2810,2810,185748
|
|
20230901,155000,30878010085,2810,2810,2810,2810,0
|
|
20230901,154900,30878010085,2810,2810,2810,2810,0
|
|
20230901,154800,30878010085,2810,2810,2810,2810,0
|
|
20230901,154700,30878010085,2810,2810,2810,2810,0
|
|
20230901,154600,30878010085,2810,2810,2810,2810,0
|
|
20230901,154500,30878010085,2810,2810,2810,2810,0
|
|
20230901,154400,30878010085,2810,2810,2810,2810,0
|
|
20230901,154300,30878010085,2810,2810,2810,2810,0
|
|
20230901,154200,30878010085,2810,2810,2810,2810,0
|
|
20230901,154100,30878010085,2810,2810,2810,2810,0
|
|
20230901,154000,30878010085,2810,2810,2810,2810,0
|
|
20230901,153900,30878010085,2810,2810,2810,2810,0
|
|
20230901,153800,30878010085,2810,2810,2810,2810,0
|
|
20230901,153700,30878010085,2810,2810,2810,2810,0
|
|
20230901,153600,30878010085,2810,2810,2810,2810,0
|
|
20230901,153500,30878010085,2810,2810,2810,2810,0
|
|
20230901,153400,30878010085,2810,2810,2810,2810,0
|
|
20230901,153300,30878010085,2810,2810,2810,2810,0
|
|
20230901,153200,30878010085,2810,2810,2810,2810,0
|
|
20230901,153100,30878010085,2810,2810,2810,2810,0
|
|
20230901,153000,30878010085,2810,2810,2810,2810,185748
|
|
20230901,152900,30356058205,2820,2820,2820,2820,0
|
|
20230901,152800,30356058205,2820,2820,2820,2820,0
|
|
20230901,152700,30356058205,2820,2820,2820,2820,0
|
|
20230901,152600,30356058205,2820,2820,2820,2820,0
|
|
20230901,152500,30356058205,2820,2820,2820,2820,0
|
|
20230901,152400,30356058205,2820,2820,2820,2820,0
|
|
20230901,152300,30356058205,2820,2820,2820,2820,0
|
|
20230901,152200,30356058205,2820,2820,2820,2820,0
|
|
20230901,152100,30356058205,2820,2820,2820,2820,0
|
|
20230901,152000,30356058205,2820,2820,2820,2820,0
|
|
20230901,151900,30356058205,2820,2820,2825,2815,22854
|
|
20230901,151800,30291641400,2820,2810,2820,2810,30315
|
|
20230901,151700,30206239445,2810,2810,2815,2810,23648
|
|
20230901,151600,30139697880,2815,2815,2820,2810,54090
|
|
20230901,151500,29987433415,2820,2825,2825,2815,37644
|
|
20230901,151400,29881254665,2825,2830,2830,2820,13729
|
|
20230901,151300,29842501810,2830,2820,2830,2820,21327
|
|
20230901,151200,29782268685,2825,2820,2825,2820,10474
|
|
20230901,151100,29752710585,2820,2825,2825,2820,18572
|
|
20230901,151000,29700319865,2820,2820,2825,2815,20849
|
|
20230901,150900,29641502880,2820,2820,2820,2815,42398
|
|
20230901,150800,29521996880,2820,2825,2830,2820,61449
|
|
20230901,150700,29348621615,2825,2825,2830,2825,66917
|
|
20230901,150600,29159560025,2825,2830,2835,2825,73695
|
|
20230901,150500,28951013965,2830,2830,2835,2830,10331
|
|
20230901,150400,28921771245,2830,2830,2835,2830,9044
|
|
20230901,150300,28896160025,2835,2830,2835,2830,18511
|
|
20230901,150200,28843698085,2830,2835,2835,2830,7717
|
|
20230901,150100,28821832025,2830,2830,2835,2830,11265
|
|
20230901,150000,28789911540,2835,2835,2835,2830,3982
|
|
20230901,145900,28778639415,2830,2835,2835,2830,6602
|
|
20230901,145800,28759939790,2830,2835,2835,2830,49613
|
|
20230901,145700,28619530185,2835,2835,2835,2830,8864
|
|
20230901,145600,28594427335,2830,2835,2835,2830,30897
|
|
20230901,145500,28506977730,2835,2830,2835,2830,10322
|
|
20230901,145400,28477763435,2830,2830,2835,2830,5057
|
|
20230901,145300,28463450310,2830,2830,2835,2830,24943
|
|
20230901,145200,28392847020,2830,2835,2835,2830,7275
|
|
20230901,145100,28372251180,2835,2830,2835,2830,8542
|
|
20230901,145000,28348070035,2830,2830,2835,2830,11811
|
|
20230901,144900,28314613005,2830,2830,2835,2830,21226
|
|
20230901,144800,28254524110,2830,2830,2835,2830,12228
|
|
20230901,144700,28219906625,2830,2830,2835,2830,12244
|
|
20230901,144600,28185250830,2830,2830,2835,2830,9747
|
|
20230901,144500,28157659240,2835,2830,2835,2830,3406
|
|
20230901,144400,28148010770,2830,2830,2835,2830,5589
|
|
20230901,144300,28132183155,2830,2835,2835,2830,21345
|
|
20230901,144200,28071692685,2835,2835,2835,2830,10442
|
|
20230901,144100,28042120940,2830,2830,2835,2830,6684
|
|
20230901,144000,28023195720,2835,2830,2835,2830,8321
|
|
20230901,143900,27999636465,2835,2830,2835,2830,1639
|
|
20230901,143800,27994991910,2835,2835,2835,2830,11838
|
|
20230901,143700,27961481605,2835,2835,2835,2830,9174
|
|
20230901,143600,27935475870,2835,2835,2835,2830,2284
|
|
20230901,143500,27929001740,2835,2830,2835,2830,2784
|
|
20230901,143400,27921118940,2830,2835,2835,2830,4316
|
|
20230901,143300,27908899850,2835,2835,2835,2830,2602
|
|
20230901,143200,27901527680,2835,2835,2835,2830,1680
|
|
20230901,143100,27896769030,2830,2830,2835,2830,6276
|
|
20230901,143000,27879001740,2830,2835,2835,2830,3550
|
|
20230901,142900,27868938075,2830,2835,2835,2830,7158
|
|
20230901,142800,27848671055,2835,2835,2835,2830,5707
|
|
20230901,142700,27832506945,2835,2835,2835,2830,1331
|
|
20230901,142600,27828734210,2830,2830,2830,2825,35455
|
|
20230901,142500,27728413655,2830,2830,2830,2825,4925
|
|
20230901,142400,27714488985,2830,2830,2830,2825,7222
|
|
20230901,142300,27694073575,2830,2830,2830,2830,22865
|
|
20230901,142200,27629365625,2835,2830,2835,2830,6862
|
|
20230901,142100,27609936240,2830,2835,2835,2830,9644
|
|
20230901,142000,27582641385,2830,2830,2835,2830,16588
|
|
20230901,141900,27535691745,2830,2830,2835,2830,11055
|
|
20230901,141800,27504403395,2830,2830,2835,2830,18813
|
|
20230901,141700,27451155270,2835,2830,2835,2830,4785
|
|
20230901,141600,27437599380,2835,2840,2840,2830,23637
|
|
20230901,141500,27370632655,2835,2840,2840,2835,7584
|
|
20230901,141400,27349120945,2840,2840,2840,2835,2357
|
|
20230901,141300,27342432835,2840,2835,2840,2835,666
|
|
20230901,141200,27340542110,2835,2835,2840,2835,14992
|
|
20230901,141100,27298038155,2835,2840,2840,2835,4592
|
|
20230901,141000,27285016670,2840,2840,2840,2835,5888
|
|
20230901,140900,27268319750,2840,2835,2840,2835,1806
|
|
20230901,140800,27263192490,2840,2835,2840,2835,3300
|
|
20230901,140700,27253826495,2835,2835,2840,2835,18109
|
|
20230901,140600,27202481655,2835,2835,2835,2830,6668
|
|
20230901,140500,27183586350,2830,2835,2835,2830,2734
|
|
20230901,140400,27175841035,2835,2835,2835,2830,11337
|
|
20230901,140300,27143748960,2835,2830,2835,2830,9914
|
|
20230901,140200,27115689915,2830,2835,2835,2830,7365
|
|
20230901,140100,27094841345,2835,2835,2835,2830,8024
|
|
20230901,140000,27072113500,2835,2835,2835,2830,8456
|
|
20230901,135900,27048176290,2830,2835,2835,2830,4154
|
|
20230901,135800,27036417465,2835,2835,2835,2830,1402
|
|
20230901,135700,27032446395,2835,2835,2835,2830,36045
|
|
20230901,135600,26930436165,2835,2835,2835,2830,12264
|
|
20230901,135500,26895704425,2835,2835,2835,2830,5526
|
|
20230901,135400,26880060715,2835,2835,2835,2830,27873
|
|
20230901,135300,26801166890,2835,2835,2835,2830,5707
|
|
20230901,135200,26784998010,2835,2835,2840,2835,27497
|
|
20230901,135100,26707042135,2835,2840,2840,2835,4882
|
|
20230901,135000,26693186910,2835,2840,2840,2835,3457
|
|
20230901,134900,26683373550,2840,2835,2840,2835,13961
|
|
20230901,134800,26643730235,2835,2835,2840,2835,13418
|
|
20230901,134700,26605682990,2835,2835,2840,2835,9799
|
|
20230901,134600,26577887655,2835,2835,2840,2835,30516
|
|
20230901,134500,26491372760,2840,2835,2840,2835,3242
|
|
20230901,134400,26482168475,2840,2845,2845,2835,3648
|
|
20230901,134300,26471810755,2845,2840,2845,2840,5452
|
|
20230901,134200,26456325110,2845,2840,2845,2840,6938
|
|
20230901,134100,26436615035,2840,2835,2840,2835,8775
|
|
20230901,134000,26411721260,2835,2835,2840,2835,8177
|
|
20230901,133900,26388500110,2835,2840,2840,2835,1231
|
|
20230901,133800,26385004600,2840,2840,2840,2835,6482
|
|
20230901,133700,26366595740,2840,2840,2840,2835,23844
|
|
20230901,133600,26298980205,2840,2845,2845,2835,11770
|
|
20230901,133500,26265553250,2845,2845,2845,2840,1223
|
|
20230901,133400,26262076740,2845,2840,2845,2835,10329
|
|
20230901,133300,26232748155,2840,2840,2840,2835,2069
|
|
20230901,133200,26226874705,2840,2835,2840,2835,8384
|
|
20230901,133100,26203100165,2840,2845,2845,2835,35159
|
|
20230901,133000,26103323850,2845,2845,2845,2840,2199
|
|
20230901,132900,26097076525,2845,2845,2845,2840,2483
|
|
20230901,132800,26090014695,2840,2845,2845,2840,2134
|
|
20230901,132700,26083951480,2845,2840,2845,2840,4413
|
|
20230901,132600,26071399760,2845,2840,2845,2835,3594
|
|
20230901,132500,26061193775,2840,2840,2845,2835,3818
|
|
20230901,132400,26050354115,2840,2845,2845,2835,8630
|
|
20230901,132300,26025872205,2845,2840,2845,2840,2299
|
|
20230901,132200,26019336925,2840,2840,2845,2835,13237
|
|
20230901,132100,25981743775,2840,2840,2845,2840,2481
|
|
20230901,132000,25974695740,2840,2840,2845,2840,3841
|
|
20230901,131900,25963786920,2840,2840,2845,2840,4522
|
|
20230901,131800,25950940465,2845,2840,2845,2840,7016
|
|
20230901,131700,25930990860,2845,2840,2845,2840,8483
|
|
20230901,131600,25906896920,2840,2845,2845,2840,2728
|
|
20230901,131500,25899141460,2845,2840,2845,2840,4519
|
|
20230901,131400,25886307425,2840,2840,2845,2840,3159
|
|
20230901,131300,25877334220,2840,2840,2845,2840,583
|
|
20230901,131200,25875676930,2845,2845,2850,2845,1910
|
|
20230901,131100,25870242970,2845,2845,2850,2845,6462
|
|
20230901,131000,25851853555,2845,2850,2850,2845,2061
|
|
20230901,130900,25845979720,2850,2845,2850,2845,1275
|
|
20230901,130800,25842349920,2845,2840,2845,2835,7615
|
|
20230901,130700,25820713475,2840,2840,2845,2840,4519
|
|
20230901,130600,25807867255,2845,2845,2845,2840,3208
|
|
20230901,130500,25798746120,2845,2840,2845,2840,9163
|
|
20230901,130400,25772723005,2840,2840,2845,2840,3719
|
|
20230901,130300,25762158985,2840,2840,2845,2840,6269
|
|
20230901,130200,25744351955,2845,2845,2845,2840,5330
|
|
20230901,130100,25729191675,2845,2845,2845,2840,40783
|
|
20230901,130000,25613342070,2850,2850,2850,2845,9966
|
|
20230901,125900,25584979825,2850,2845,2850,2845,2623
|
|
20230901,125800,25577507770,2850,2850,2850,2845,1876
|
|
20230901,125700,25572161730,2845,2845,2850,2845,1518
|
|
20230901,125600,25567838635,2845,2840,2850,2840,12444
|
|
20230901,125500,25532446355,2845,2840,2845,2840,10022
|
|
20230901,125400,25503972205,2840,2845,2850,2840,10315
|
|
20230901,125300,25474628055,2845,2845,2850,2845,1932
|
|
20230901,125200,25469123080,2850,2845,2850,2845,2527
|
|
20230901,125100,25461930320,2845,2845,2850,2845,3577
|
|
20230901,125000,25451745925,2850,2845,2850,2845,5895
|
|
20230901,124900,25434967725,2845,2845,2850,2840,3521
|
|
20230901,124800,25424948860,2845,2845,2845,2840,7811
|
|
20230901,124700,25402726615,2845,2845,2845,2840,1103
|
|
20230901,124600,25399591535,2845,2850,2850,2840,6146
|
|
20230901,124500,25382115170,2845,2845,2850,2845,2864
|
|
20230901,124400,25373964480,2850,2850,2850,2845,3431
|
|
20230901,124300,25364200435,2850,2845,2850,2840,3694
|
|
20230901,124200,25353692405,2845,2845,2845,2845,3813
|
|
20230901,124100,25342844420,2845,2845,2845,2840,1802
|
|
20230901,124000,25337720050,2845,2845,2845,2840,10292
|
|
20230901,123900,25308449370,2840,2845,2845,2840,1898
|
|
20230901,123800,25303053160,2840,2845,2845,2840,3246
|
|
20230901,123700,25293821300,2845,2840,2845,2840,13880
|
|
20230901,123600,25254338355,2845,2845,2845,2840,2545
|
|
20230901,123500,25247109410,2845,2845,2845,2840,6389
|
|
20230901,123400,25228942810,2845,2840,2845,2840,4607
|
|
20230901,123300,25215843135,2840,2845,2845,2840,2607
|
|
20230901,123200,25208436665,2840,2845,2845,2840,1276
|
|
20230901,123100,25204811465,2840,2840,2845,2840,7236
|
|
20230901,123000,25184252090,2845,2845,2845,2840,2629
|
|
20230901,122900,25176782330,2845,2845,2845,2840,3201
|
|
20230901,122800,25167683755,2845,2845,2845,2840,2354
|
|
20230901,122700,25160987135,2845,2845,2845,2840,976
|
|
20230901,122600,25158212445,2845,2845,2845,2835,2938
|
|
20230901,122500,25149861850,2840,2835,2840,2835,2598
|
|
20230901,122400,25142484675,2835,2835,2840,2835,2717
|
|
20230901,122300,25134769900,2835,2835,2835,2830,5293
|
|
20230901,122200,25119776685,2835,2830,2835,2830,12028
|
|
20230901,122100,25085694590,2830,2830,2835,2830,10142
|
|
20230901,122000,25056985320,2835,2830,2835,2830,2150
|
|
20230901,121900,25050894395,2835,2835,2840,2830,10796
|
|
20230901,121800,25020288090,2835,2835,2840,2835,9469
|
|
20230901,121700,24993440910,2840,2840,2840,2835,3796
|
|
20230901,121600,24982664770,2840,2840,2840,2835,2392
|
|
20230901,121500,24975871520,2840,2840,2840,2835,5815
|
|
20230901,121400,24959368215,2835,2840,2840,2835,4811
|
|
20230901,121300,24945724185,2840,2840,2840,2835,5843
|
|
20230901,121200,24929142690,2835,2835,2840,2835,3572
|
|
20230901,121100,24919011065,2835,2840,2840,2835,4982
|
|
20230901,121000,24904885505,2840,2840,2840,2835,11168
|
|
20230901,120900,24873220225,2840,2840,2845,2840,3233
|
|
20230901,120800,24864036580,2840,2845,2845,2840,2899
|
|
20230901,120700,24855796005,2840,2840,2845,2840,2000
|
|
20230901,120600,24850114100,2845,2845,2845,2840,2266
|
|
20230901,120500,24843670680,2845,2835,2845,2835,2224
|
|
20230901,120400,24837357305,2840,2840,2840,2835,2872
|
|
20230901,120300,24829207600,2840,2835,2840,2835,3487
|
|
20230901,120200,24819311030,2840,2840,2840,2835,2206
|
|
20230901,120100,24813048205,2840,2840,2840,2835,7041
|
|
20230901,120000,24793074435,2835,2835,2840,2835,3707
|
|
20230901,115900,24782563055,2835,2835,2845,2835,7874
|
|
20230901,115800,24760216880,2835,2835,2835,2830,4846
|
|
20230901,115700,24746500265,2830,2835,2835,2830,15050
|
|
20230901,115600,24703869125,2835,2840,2840,2830,37439
|
|
20230901,115500,24597729650,2840,2835,2845,2835,10267
|
|
20230901,115400,24568570880,2835,2835,2840,2835,2352
|
|
20230901,115300,24561901030,2835,2840,2845,2835,16466
|
|
20230901,115200,24515142195,2840,2850,2850,2840,14522
|
|
20230901,115100,24473896280,2845,2850,2855,2845,19041
|
|
20230901,115000,24419706090,2850,2850,2850,2845,3357
|
|
20230901,114900,24410144090,2850,2850,2850,2845,4809
|
|
20230901,114800,24396457425,2850,2845,2850,2845,5827
|
|
20230901,114700,24379856870,2850,2845,2850,2840,8365
|
|
20230901,114600,24356058250,2845,2840,2850,2840,14396
|
|
20230901,114500,24315114245,2845,2845,2845,2840,3670
|
|
20230901,114400,24304685705,2845,2845,2850,2845,7482
|
|
20230901,114300,24283387830,2845,2845,2850,2845,3737
|
|
20230901,114200,24272745990,2845,2845,2850,2840,3799
|
|
20230901,114100,24261944985,2845,2835,2845,2835,4359
|
|
20230901,114000,24249563975,2840,2845,2845,2835,4081
|
|
20230901,113900,24237970575,2845,2845,2845,2840,4766
|
|
20230901,113800,24224414370,2845,2845,2845,2840,1196
|
|
20230901,113700,24221017040,2845,2840,2845,2835,7734
|
|
20230901,113600,24199052730,2840,2840,2840,2835,8184
|
|
20230901,113500,24175837780,2840,2840,2845,2835,16028
|
|
20230901,113400,24130368155,2840,2845,2845,2840,5592
|
|
20230901,113300,24114477880,2845,2845,2850,2840,38928
|
|
20230901,113200,24003882705,2845,2845,2850,2840,24018
|
|
20230901,113100,23935550535,2850,2845,2850,2845,2150
|
|
20230901,113000,23929425450,2850,2850,2850,2845,6349
|
|
20230901,112900,23911342655,2850,2850,2850,2845,5979
|
|
20230901,112800,23894303010,2850,2845,2850,2845,4229
|
|
20230901,112700,23882266715,2845,2850,2850,2845,2585
|
|
20230901,112600,23874908870,2850,2850,2850,2845,3441
|
|
20230901,112500,23865113330,2845,2850,2850,2845,2830
|
|
20230901,112400,23857053605,2845,2845,2850,2845,8850
|
|
20230901,112300,23831866930,2850,2845,2850,2840,13811
|
|
20230901,112200,23792583585,2845,2845,2845,2840,26119
|
|
20230901,112100,23718368590,2845,2845,2850,2840,18288
|
|
20230901,112000,23666338905,2850,2845,2850,2845,4581
|
|
20230901,111900,23653301330,2845,2850,2850,2845,3117
|
|
20230901,111800,23644431530,2850,2845,2850,2840,13066
|
|
20230901,111700,23607266145,2840,2845,2845,2840,1423
|
|
20230901,111600,23603219005,2845,2845,2845,2840,11720
|
|
20230901,111500,23569926680,2840,2835,2845,2835,4406
|
|
20230901,111400,23557399580,2840,2840,2845,2835,10474
|
|
20230901,111300,23527668915,2840,2835,2845,2830,24883
|
|
20230901,111200,23457121545,2835,2845,2845,2835,14115
|
|
20230901,111100,23417034210,2835,2845,2845,2835,11347
|
|
20230901,111000,23384807825,2845,2840,2845,2840,4751
|
|
20230901,110900,23371310695,2840,2840,2840,2835,5248
|
|
20230901,110800,23356407135,2840,2840,2840,2835,5960
|
|
20230901,110700,23339488890,2840,2830,2840,2830,8535
|
|
20230901,110600,23315290590,2835,2830,2835,2830,1279
|
|
20230901,110500,23311668390,2830,2835,2835,2830,2812
|
|
20230901,110400,23303700320,2835,2835,2840,2830,6708
|
|
20230901,110300,23284693665,2835,2835,2835,2830,10570
|
|
20230901,110200,23254739710,2835,2835,2835,2830,7957
|
|
20230901,110100,23232204935,2835,2835,2835,2830,12613
|
|
20230901,110000,23196488890,2835,2835,2835,2830,7677
|
|
20230901,105900,23174755320,2830,2835,2835,2830,7715
|
|
20230901,105800,23152899665,2835,2830,2835,2830,5295
|
|
20230901,105700,23137897705,2830,2835,2835,2830,17240
|
|
20230901,105600,23089076335,2835,2835,2835,2830,4319
|
|
20230901,105500,23076847545,2835,2840,2840,2830,30791
|
|
20230901,105400,22989556165,2835,2845,2845,2835,25542
|
|
20230901,105300,22917006915,2845,2840,2845,2840,5415
|
|
20230901,105200,22901619650,2840,2840,2845,2840,12022
|
|
20230901,105100,22867476735,2840,2840,2845,2840,8520
|
|
20230901,105000,22843277660,2845,2845,2845,2840,15198
|
|
20230901,104900,22800096505,2840,2845,2845,2840,6132
|
|
20230901,104800,22782671010,2845,2845,2845,2840,2769
|
|
20230901,104700,22774801510,2845,2845,2845,2840,20438
|
|
20230901,104600,22716738345,2845,2845,2845,2840,5090
|
|
20230901,104500,22702257930,2845,2845,2845,2840,10206
|
|
20230901,104400,22673223545,2840,2840,2850,2840,32050
|
|
20230901,104300,22582042845,2840,2830,2840,2830,38321
|
|
20230901,104200,22473279075,2830,2825,2835,2825,23338
|
|
20230901,104100,22407272725,2825,2825,2830,2825,25342
|
|
20230901,104000,22335662510,2830,2830,2835,2825,57122
|
|
20230901,103900,22174157710,2830,2830,2835,2825,38005
|
|
20230901,103800,22066655815,2830,2835,2835,2830,66913
|
|
20230901,103700,21877240250,2835,2840,2840,2835,11431
|
|
20230901,103600,21844827725,2840,2840,2845,2835,29019
|
|
20230901,103500,21762451565,2840,2830,2840,2830,36851
|
|
20230901,103400,21658002465,2835,2840,2845,2825,177492
|
|
20230901,103300,21154902550,2840,2850,2850,2840,62764
|
|
20230901,103200,20976431280,2845,2850,2855,2845,92200
|
|
20230901,103100,20713688965,2855,2855,2860,2850,96760
|
|
20230901,103000,20437793750,2855,2860,2860,2855,11550
|
|
20230901,102900,20404802710,2860,2865,2865,2855,17637
|
|
20230901,102800,20354385800,2865,2855,2865,2855,20050
|
|
20230901,102700,20297072780,2855,2865,2865,2855,45941
|
|
20230901,102600,20165697490,2865,2865,2865,2860,13177
|
|
20230901,102500,20127953685,2865,2870,2870,2865,18225
|
|
20230901,102400,20075727280,2870,2865,2870,2865,11585
|
|
20230901,102300,20042517320,2870,2865,2870,2865,7554
|
|
20230901,102200,20020862755,2870,2865,2870,2865,6613
|
|
20230901,102100,20001912475,2870,2860,2870,2860,9843
|
|
20230901,102000,19973732755,2860,2865,2865,2860,5314
|
|
20230901,101900,19958521765,2865,2870,2870,2860,6789
|
|
20230901,101800,19939066790,2865,2865,2870,2860,8801
|
|
20230901,101700,19913858220,2865,2865,2870,2860,20242
|
|
20230901,101600,19855858525,2865,2865,2865,2860,7214
|
|
20230901,101500,19835194885,2865,2860,2865,2855,28795
|
|
20230901,101400,19752877145,2860,2860,2860,2855,10789
|
|
20230901,101300,19722052580,2855,2855,2860,2855,7868
|
|
20230901,101200,19699585460,2855,2855,2860,2855,9120
|
|
20230901,101100,19673534260,2855,2855,2860,2850,24042
|
|
20230901,101000,19604890630,2860,2855,2860,2850,22778
|
|
20230901,100900,19539868985,2855,2855,2860,2855,44854
|
|
20230901,100800,19411786315,2860,2855,2860,2855,30358
|
|
20230901,100700,19325095285,2860,2860,2865,2855,52599
|
|
20230901,100600,19174682730,2860,2860,2865,2860,58982
|
|
20230901,100500,19005993660,2860,2860,2865,2860,26661
|
|
20230901,100400,18929732075,2865,2870,2870,2865,43889
|
|
20230901,100300,18803981345,2870,2875,2875,2865,35430
|
|
20230901,100200,18702304325,2870,2875,2875,2870,8221
|
|
20230901,100100,18678684310,2875,2875,2875,2870,6110
|
|
20230901,100000,18661140860,2875,2875,2875,2870,12403
|
|
20230901,095900,18625533425,2870,2880,2880,2870,31052
|
|
20230901,095800,18536338405,2880,2880,2880,2875,10393
|
|
20230901,095700,18506442760,2880,2885,2885,2875,29749
|
|
20230901,095600,18420788980,2885,2885,2885,2880,18299
|
|
20230901,095500,18368067610,2885,2885,2890,2880,23682
|
|
20230901,095400,18299786585,2885,2885,2885,2880,16204
|
|
20230901,095300,18253049440,2885,2885,2890,2880,10378
|
|
20230901,095200,18223106490,2885,2890,2895,2885,40223
|
|
20230901,095100,18106874355,2890,2885,2890,2880,35780
|
|
20230901,095000,18003659605,2885,2880,2885,2875,5209
|
|
20230901,094900,17988655165,2875,2875,2880,2870,11364
|
|
20230901,094800,17956004315,2875,2865,2875,2865,14633
|
|
20230901,094700,17914002720,2870,2875,2875,2865,31454
|
|
20230901,094600,17823733615,2875,2875,2880,2870,23140
|
|
20230901,094500,17757270580,2880,2880,2885,2870,14431
|
|
20230901,094400,17715771305,2875,2875,2885,2865,25317
|
|
20230901,094300,17642972655,2865,2865,2875,2865,43363
|
|
20230901,094200,17518603590,2870,2870,2875,2865,31334
|
|
20230901,094100,17428706135,2870,2875,2880,2870,16685
|
|
20230901,094000,17380780280,2875,2880,2880,2870,46880
|
|
20230901,093900,17245981505,2880,2880,2880,2870,32844
|
|
20230901,093800,17151466290,2880,2870,2880,2865,52936
|
|
20230901,093700,16999396660,2870,2870,2875,2865,26718
|
|
20230901,093600,16922751615,2870,2855,2870,2855,150927
|
|
20230901,093500,16490995485,2855,2855,2860,2850,58580
|
|
20230901,093400,16323754105,2855,2870,2870,2850,201837
|
|
20230901,093300,15746784815,2865,2890,2890,2865,294184
|
|
20230901,093200,14900643675,2890,2895,2895,2885,53193
|
|
20230901,093100,14747002845,2895,2890,2895,2885,40885
|
|
20230901,093000,14628947310,2890,2895,2900,2885,63081
|
|
20230901,092900,14446523360,2895,2895,2900,2890,36245
|
|
20230901,092800,14341596930,2895,2895,2900,2890,21774
|
|
20230901,092700,14278583390,2895,2890,2895,2885,94222
|
|
20230901,092600,14006343465,2885,2885,2890,2875,209915
|
|
20230901,092500,13401463950,2885,2910,2910,2885,296057
|
|
20230901,092400,12543340455,2910,2920,2920,2905,116530
|
|
20230901,092300,12204576520,2915,2930,2935,2910,87162
|
|
20230901,092200,11949833365,2930,2925,2930,2920,27956
|
|
20230901,092100,11867966210,2925,2930,2930,2920,41502
|
|
20230901,092000,11746503585,2930,2920,2930,2915,31780
|
|
20230901,091900,11653611295,2915,2905,2920,2900,76076
|
|
20230901,091800,11432040030,2910,2910,2915,2900,137131
|
|
20230901,091700,11033332620,2915,2930,2930,2910,72557
|
|
20230901,091600,10821625695,2925,2930,2940,2920,42959
|
|
20230901,091500,10695819155,2920,2925,2935,2915,68945
|
|
20230901,091400,10494286015,2925,2930,2935,2910,218267
|
|
20230901,091300,9857152075,2930,2930,2935,2925,106187
|
|
20230901,091200,9545972645,2935,2965,2965,2920,444645
|
|
20230901,091100,8238319975,2960,2975,2980,2960,140174
|
|
20230901,091000,7822446955,2980,2990,2995,2970,206737
|
|
20230901,090900,7206063310,2995,2985,2995,2985,98475
|
|
20230901,090800,6911440840,2990,2975,2995,2970,69621
|
|
20230901,090700,6703589520,2975,2980,2995,2970,266344
|
|
20230901,090600,5908394865,2985,2970,2985,2965,69196
|
|
20230901,090500,5702409745,2965,2960,2975,2960,80293
|
|
20230901,090400,5464141785,2960,2985,2985,2960,193210
|
|
20230901,090300,4889856040,2980,2960,2995,2960,140505
|
|
20230901,090200,4471667960,2960,3000,3005,2955,447924
|
|
20230901,090100,3137692410,2995,3000,3010,2980,328217
|
|
20230901,090000,2155100915,3000,3025,3025,2990,714996
|