595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185200,8035319050,2445,2445,2445,2445,97769
|
|
20230918,185100,8035319050,2445,2445,2445,2445,0
|
|
20230918,185000,8035319050,2445,2445,2445,2445,0
|
|
20230918,184900,8035319050,2445,2445,2445,2445,0
|
|
20230918,184800,8035319050,2445,2445,2445,2445,0
|
|
20230918,184700,8035319050,2445,2445,2445,2445,0
|
|
20230918,184600,8035319050,2445,2445,2445,2445,0
|
|
20230918,184500,8035319050,2445,2445,2445,2445,0
|
|
20230918,184400,8035319050,2445,2445,2445,2445,0
|
|
20230918,184300,8035319050,2445,2445,2445,2445,0
|
|
20230918,184200,8035319050,2445,2445,2445,2445,0
|
|
20230918,184100,8035319050,2445,2445,2445,2445,0
|
|
20230918,184000,8035319050,2445,2445,2445,2445,0
|
|
20230918,183900,8035319050,2445,2445,2445,2445,0
|
|
20230918,183800,8035319050,2445,2445,2445,2445,0
|
|
20230918,183700,8035319050,2445,2445,2445,2445,0
|
|
20230918,183600,8035319050,2445,2445,2445,2445,0
|
|
20230918,183500,8035319050,2445,2445,2445,2445,0
|
|
20230918,183400,8035319050,2445,2445,2445,2445,0
|
|
20230918,183300,8035319050,2445,2445,2445,2445,0
|
|
20230918,183200,8035319050,2445,2445,2445,2445,0
|
|
20230918,183100,8035319050,2445,2445,2445,2445,0
|
|
20230918,183000,8035319050,2445,2445,2445,2445,0
|
|
20230918,182900,8035319050,2445,2445,2445,2445,0
|
|
20230918,182800,8035319050,2445,2445,2445,2445,0
|
|
20230918,182700,8035319050,2445,2445,2445,2445,0
|
|
20230918,182600,8035319050,2445,2445,2445,2445,0
|
|
20230918,182500,8035319050,2445,2445,2445,2445,0
|
|
20230918,182400,8035319050,2445,2445,2445,2445,0
|
|
20230918,182300,8035319050,2445,2445,2445,2445,0
|
|
20230918,182200,8035319050,2445,2445,2445,2445,97769
|
|
20230918,182100,8035319050,2445,2445,2445,2445,0
|
|
20230918,182000,8035319050,2445,2445,2445,2445,0
|
|
20230918,181900,8035319050,2445,2445,2445,2445,0
|
|
20230918,181800,8035319050,2445,2445,2445,2445,0
|
|
20230918,181700,8035319050,2445,2445,2445,2445,0
|
|
20230918,181600,8035319050,2445,2445,2445,2445,0
|
|
20230918,181500,8035319050,2445,2445,2445,2445,0
|
|
20230918,181400,8035319050,2445,2445,2445,2445,0
|
|
20230918,181300,8035319050,2445,2445,2445,2445,0
|
|
20230918,181200,8035319050,2445,2445,2445,2445,0
|
|
20230918,181100,8035319050,2445,2445,2445,2445,0
|
|
20230918,181000,8035319050,2445,2445,2445,2445,0
|
|
20230918,180900,8035319050,2445,2445,2445,2445,0
|
|
20230918,180800,8035319050,2445,2445,2445,2445,0
|
|
20230918,180700,8035319050,2445,2445,2445,2445,0
|
|
20230918,180600,8035319050,2445,2445,2445,2445,0
|
|
20230918,180500,8035319050,2445,2445,2445,2445,0
|
|
20230918,180400,8035319050,2445,2445,2445,2445,0
|
|
20230918,180300,8035319050,2445,2445,2445,2445,0
|
|
20230918,180200,8035319050,2445,2445,2445,2445,0
|
|
20230918,180100,8035319050,2445,2445,2445,2445,0
|
|
20230918,180000,8035319050,2445,2445,2445,2445,0
|
|
20230918,175900,8035319050,2445,2445,2445,2445,0
|
|
20230918,175800,8035319050,2445,2445,2445,2445,0
|
|
20230918,175700,8035319050,2445,2445,2445,2445,0
|
|
20230918,175600,8035319050,2445,2445,2445,2445,0
|
|
20230918,175500,8035319050,2445,2445,2445,2445,0
|
|
20230918,175400,8035319050,2445,2445,2445,2445,0
|
|
20230918,175300,8035319050,2445,2445,2445,2445,0
|
|
20230918,175200,8035319050,2445,2445,2445,2445,97769
|
|
20230918,175100,8035319050,2445,2445,2445,2445,0
|
|
20230918,175000,8035319050,2445,2445,2445,2445,0
|
|
20230918,174900,8035319050,2445,2445,2445,2445,0
|
|
20230918,174800,8035319050,2445,2445,2445,2445,0
|
|
20230918,174700,8035319050,2445,2445,2445,2445,0
|
|
20230918,174600,8035319050,2445,2445,2445,2445,0
|
|
20230918,174500,8035319050,2445,2445,2445,2445,0
|
|
20230918,174400,8035319050,2445,2445,2445,2445,0
|
|
20230918,174300,8035319050,2445,2445,2445,2445,0
|
|
20230918,174200,8035319050,2445,2445,2445,2445,0
|
|
20230918,174100,8035319050,2445,2445,2445,2445,0
|
|
20230918,174000,8035319050,2445,2445,2445,2445,0
|
|
20230918,173900,8035319050,2445,2445,2445,2445,0
|
|
20230918,173800,8035319050,2445,2445,2445,2445,0
|
|
20230918,173700,8035319050,2445,2445,2445,2445,0
|
|
20230918,173600,8035319050,2445,2445,2445,2445,0
|
|
20230918,173500,8035319050,2445,2445,2445,2445,0
|
|
20230918,173400,8035319050,2445,2445,2445,2445,0
|
|
20230918,173300,8035319050,2445,2445,2445,2445,0
|
|
20230918,173200,8035319050,2445,2445,2445,2445,0
|
|
20230918,173100,8035319050,2445,2445,2445,2445,0
|
|
20230918,173000,8035319050,2445,2445,2445,2445,0
|
|
20230918,172900,8035319050,2445,2445,2445,2445,0
|
|
20230918,172800,8035319050,2445,2445,2445,2445,0
|
|
20230918,172700,8035319050,2445,2445,2445,2445,0
|
|
20230918,172600,8035319050,2445,2445,2445,2445,0
|
|
20230918,172500,8035319050,2445,2445,2445,2445,0
|
|
20230918,172400,8035319050,2445,2445,2445,2445,0
|
|
20230918,172300,8035319050,2445,2445,2445,2445,0
|
|
20230918,172200,8035319050,2445,2445,2445,2445,97769
|
|
20230918,172100,8035319050,2445,2445,2445,2445,0
|
|
20230918,172000,8035319050,2445,2445,2445,2445,0
|
|
20230918,171900,8035319050,2445,2445,2445,2445,0
|
|
20230918,171800,8035319050,2445,2445,2445,2445,0
|
|
20230918,171700,8035319050,2445,2445,2445,2445,0
|
|
20230918,171600,8035319050,2445,2445,2445,2445,0
|
|
20230918,171500,8035319050,2445,2445,2445,2445,0
|
|
20230918,171400,8035319050,2445,2445,2445,2445,0
|
|
20230918,171300,8035319050,2445,2445,2445,2445,0
|
|
20230918,171200,8035319050,2445,2445,2445,2445,0
|
|
20230918,171100,8035319050,2445,2445,2445,2445,0
|
|
20230918,171000,8035319050,2445,2445,2445,2445,0
|
|
20230918,170900,8035319050,2445,2445,2445,2445,0
|
|
20230918,170800,8035319050,2445,2445,2445,2445,0
|
|
20230918,170700,8035319050,2445,2445,2445,2445,0
|
|
20230918,170600,8035319050,2445,2445,2445,2445,0
|
|
20230918,170500,8035319050,2445,2445,2445,2445,0
|
|
20230918,170400,8035319050,2445,2445,2445,2445,0
|
|
20230918,170300,8035319050,2445,2445,2445,2445,0
|
|
20230918,170200,8035319050,2445,2445,2445,2445,0
|
|
20230918,170100,8035319050,2445,2445,2445,2445,0
|
|
20230918,170000,8035319050,2445,2445,2445,2445,0
|
|
20230918,165900,8035319050,2445,2445,2445,2445,0
|
|
20230918,165800,8035319050,2445,2445,2445,2445,0
|
|
20230918,165700,8035319050,2445,2445,2445,2445,0
|
|
20230918,165600,8035319050,2445,2445,2445,2445,0
|
|
20230918,165500,8035319050,2445,2445,2445,2445,0
|
|
20230918,165400,8035319050,2445,2445,2445,2445,0
|
|
20230918,165300,8035319050,2445,2445,2445,2445,0
|
|
20230918,165200,8035319050,2445,2445,2445,2445,97769
|
|
20230918,165100,8035319050,2445,2445,2445,2445,0
|
|
20230918,165000,8035319050,2445,2445,2445,2445,0
|
|
20230918,164900,8035319050,2445,2445,2445,2445,0
|
|
20230918,164800,8035319050,2445,2445,2445,2445,0
|
|
20230918,164700,8035319050,2445,2445,2445,2445,0
|
|
20230918,164600,8035319050,2445,2445,2445,2445,0
|
|
20230918,164500,8035319050,2445,2445,2445,2445,0
|
|
20230918,164400,8035319050,2445,2445,2445,2445,0
|
|
20230918,164300,8035319050,2445,2445,2445,2445,0
|
|
20230918,164200,8035319050,2445,2445,2445,2445,0
|
|
20230918,164100,8035319050,2445,2445,2445,2445,0
|
|
20230918,164000,8035319050,2445,2445,2445,2445,0
|
|
20230918,163900,8035319050,2445,2445,2445,2445,0
|
|
20230918,163800,8035319050,2445,2445,2445,2445,0
|
|
20230918,163700,8035319050,2445,2445,2445,2445,0
|
|
20230918,163600,8035319050,2445,2445,2445,2445,0
|
|
20230918,163500,8035319050,2445,2445,2445,2445,0
|
|
20230918,163400,8035319050,2445,2445,2445,2445,0
|
|
20230918,163300,8035319050,2445,2445,2445,2445,0
|
|
20230918,163200,8035319050,2445,2445,2445,2445,0
|
|
20230918,163100,8035319050,2445,2445,2445,2445,0
|
|
20230918,163000,8035319050,2445,2445,2445,2445,0
|
|
20230918,162900,8035319050,2445,2445,2445,2445,0
|
|
20230918,162800,8035319050,2445,2445,2445,2445,0
|
|
20230918,162700,8035319050,2445,2445,2445,2445,0
|
|
20230918,162600,8035319050,2445,2445,2445,2445,0
|
|
20230918,162500,8035319050,2445,2445,2445,2445,0
|
|
20230918,162400,8035319050,2445,2445,2445,2445,0
|
|
20230918,162300,8035319050,2445,2445,2445,2445,0
|
|
20230918,162200,8035319050,2445,2445,2445,2445,97769
|
|
20230918,162100,8035319050,2445,2445,2445,2445,0
|
|
20230918,162000,8035319050,2445,2445,2445,2445,0
|
|
20230918,161900,8035319050,2445,2445,2445,2445,0
|
|
20230918,161800,8035319050,2445,2445,2445,2445,0
|
|
20230918,161700,8035319050,2445,2445,2445,2445,0
|
|
20230918,161600,8035319050,2445,2445,2445,2445,0
|
|
20230918,161500,8035319050,2445,2445,2445,2445,0
|
|
20230918,161400,8035319050,2445,2445,2445,2445,0
|
|
20230918,161300,8035319050,2445,2445,2445,2445,0
|
|
20230918,161200,8035319050,2445,2445,2445,2445,0
|
|
20230918,161100,8035319050,2445,2445,2445,2445,0
|
|
20230918,161000,8035319050,2445,2445,2445,2445,0
|
|
20230918,160900,8035319050,2445,2445,2445,2445,0
|
|
20230918,160800,8035319050,2445,2445,2445,2445,0
|
|
20230918,160700,8035319050,2445,2445,2445,2445,0
|
|
20230918,160600,8035319050,2445,2445,2445,2445,0
|
|
20230918,160500,8035319050,2445,2445,2445,2445,0
|
|
20230918,160400,8035319050,2445,2445,2445,2445,0
|
|
20230918,160300,8035319050,2445,2445,2445,2445,0
|
|
20230918,160200,8035319050,2445,2445,2445,2445,0
|
|
20230918,160100,8035319050,2445,2445,2445,2445,0
|
|
20230918,160000,8035319050,2445,2445,2445,2445,0
|
|
20230918,155900,8035319050,2445,2445,2445,2445,0
|
|
20230918,155800,8035319050,2445,2445,2445,2445,0
|
|
20230918,155700,8035319050,2445,2445,2445,2445,0
|
|
20230918,155600,8035319050,2445,2445,2445,2445,0
|
|
20230918,155500,8035319050,2445,2445,2445,2445,0
|
|
20230918,155400,8035319050,2445,2445,2445,2445,0
|
|
20230918,155300,8035319050,2445,2445,2445,2445,0
|
|
20230918,155200,8035319050,2445,2445,2445,2445,97769
|
|
20230918,155100,8035319050,2445,2445,2445,2445,0
|
|
20230918,155000,8035319050,2445,2445,2445,2445,0
|
|
20230918,154900,8035319050,2445,2445,2445,2445,0
|
|
20230918,154800,8035319050,2445,2445,2445,2445,0
|
|
20230918,154700,8035319050,2445,2445,2445,2445,0
|
|
20230918,154600,8035319050,2445,2445,2445,2445,0
|
|
20230918,154500,8035319050,2445,2445,2445,2445,0
|
|
20230918,154400,8035319050,2445,2445,2445,2445,0
|
|
20230918,154300,8035319050,2445,2445,2445,2445,0
|
|
20230918,154200,8035319050,2445,2445,2445,2445,0
|
|
20230918,154100,8035319050,2445,2445,2445,2445,0
|
|
20230918,154000,8035319050,2445,2445,2445,2445,0
|
|
20230918,153900,8035319050,2445,2445,2445,2445,0
|
|
20230918,153800,8035319050,2445,2445,2445,2445,0
|
|
20230918,153700,8035319050,2445,2445,2445,2445,0
|
|
20230918,153600,8035319050,2445,2445,2445,2445,0
|
|
20230918,153500,8035319050,2445,2445,2445,2445,0
|
|
20230918,153400,8035319050,2445,2445,2445,2445,0
|
|
20230918,153300,8035319050,2445,2445,2445,2445,0
|
|
20230918,153200,8035319050,2445,2445,2445,2445,0
|
|
20230918,153100,8035319050,2445,2445,2445,2445,0
|
|
20230918,153000,8035319050,2445,2445,2445,2445,97769
|
|
20230918,152900,7796273845,2445,2445,2445,2445,0
|
|
20230918,152800,7796273845,2445,2445,2445,2445,0
|
|
20230918,152700,7796273845,2445,2445,2445,2445,0
|
|
20230918,152600,7796273845,2445,2445,2445,2445,0
|
|
20230918,152500,7796273845,2445,2445,2445,2445,0
|
|
20230918,152400,7796273845,2445,2445,2445,2445,0
|
|
20230918,152300,7796273845,2445,2445,2445,2445,0
|
|
20230918,152200,7796273845,2445,2445,2445,2445,0
|
|
20230918,152100,7796273845,2445,2445,2445,2445,0
|
|
20230918,152000,7796273845,2445,2445,2445,2445,0
|
|
20230918,151900,7796273845,2445,2445,2450,2440,10343
|
|
20230918,151800,7770999125,2445,2445,2450,2440,3094
|
|
20230918,151700,7763433295,2445,2440,2450,2435,52370
|
|
20230918,151600,7635463880,2440,2440,2440,2435,4270
|
|
20230918,151500,7625045180,2440,2445,2445,2435,2821
|
|
20230918,151400,7618166845,2445,2440,2445,2435,2714
|
|
20230918,151300,7611551785,2440,2440,2440,2435,11687
|
|
20230918,151200,7583035765,2435,2440,2440,2435,1046
|
|
20230918,151100,7580483790,2440,2435,2440,2435,887
|
|
20230918,151000,7578323885,2435,2435,2440,2435,10734
|
|
20230918,150900,7552186590,2430,2435,2435,2430,78
|
|
20230918,150800,7551996730,2430,2430,2435,2430,31825
|
|
20230918,150700,7474661760,2430,2435,2435,2430,4455
|
|
20230918,150600,7463823720,2435,2440,2440,2430,2851
|
|
20230918,150500,7456893030,2435,2435,2440,2435,18834
|
|
20230918,150400,7411031530,2440,2440,2440,2440,12
|
|
20230918,150300,7411002250,2435,2440,2440,2435,1223
|
|
20230918,150200,7408020685,2435,2435,2435,2435,111
|
|
20230918,150100,7407750400,2435,2435,2435,2435,639
|
|
20230918,150000,7406194435,2435,2435,2440,2435,707
|
|
20230918,145900,7404472375,2430,2435,2435,2430,3724
|
|
20230918,145800,7395405825,2435,2440,2440,2435,5647
|
|
20230918,145700,7381628145,2440,2435,2440,2430,2207
|
|
20230918,145600,7376254985,2435,2440,2440,2430,2161
|
|
20230918,145500,7370997495,2435,2440,2440,2430,621
|
|
20230918,145400,7369484195,2435,2435,2440,2430,16256
|
|
20230918,145300,7329831760,2435,2440,2440,2435,877
|
|
20230918,145200,7327695915,2440,2440,2440,2440,89
|
|
20230918,145100,7327478755,2440,2435,2440,2435,2731
|
|
20230918,145000,7320823825,2440,2435,2440,2430,17027
|
|
20230918,144900,7279413050,2430,2435,2440,2430,10830
|
|
20230918,144800,7253043250,2435,2435,2440,2435,1303
|
|
20230918,144700,7249869355,2430,2435,2435,2430,10221
|
|
20230918,144600,7224986570,2435,2440,2440,2435,279
|
|
20230918,144500,7224307200,2440,2440,2440,2435,746
|
|
20230918,144400,7222487860,2440,2435,2440,2435,365
|
|
20230918,144300,7221598650,2440,2430,2440,2430,2308
|
|
20230918,144200,7215982055,2435,2435,2435,2435,5751
|
|
20230918,144100,7201978370,2435,2440,2440,2435,1525
|
|
20230918,144000,7198258625,2435,2435,2435,2435,11742
|
|
20230918,143900,7169666855,2435,2440,2440,2435,1542
|
|
20230918,143800,7165911825,2440,2435,2440,2435,2166
|
|
20230918,143700,7160631785,2435,2440,2440,2435,333
|
|
20230918,143600,7159820905,2430,2430,2435,2430,18239
|
|
20230918,143500,7115439220,2430,2430,2430,2430,2101
|
|
20230918,143400,7110333790,2430,2435,2435,2430,1956
|
|
20230918,143300,7105580690,2435,2435,2435,2430,1393
|
|
20230918,143200,7102195615,2430,2430,2435,2430,4841
|
|
20230918,143100,7090431980,2425,2435,2435,2425,418
|
|
20230918,143000,7089415600,2435,2425,2435,2425,2505
|
|
20230918,142900,7083333000,2430,2425,2435,2425,3197
|
|
20230918,142800,7075564655,2430,2430,2435,2425,60561
|
|
20230918,142700,6928445865,2430,2435,2435,2430,2127
|
|
20230918,142600,6923268905,2430,2440,2440,2430,5594
|
|
20230918,142500,6909662935,2435,2435,2440,2435,3686
|
|
20230918,142400,6900687020,2435,2435,2435,2435,1251
|
|
20230918,142300,6897640835,2440,2435,2440,2435,13360
|
|
20230918,142200,6865102935,2435,2440,2440,2435,3145
|
|
20230918,142100,6857443630,2435,2435,2440,2435,627
|
|
20230918,142000,6855916875,2435,2435,2440,2435,11234
|
|
20230918,141900,6828561880,2435,2435,2440,2435,692
|
|
20230918,141800,6826876745,2435,2435,2440,2435,1093
|
|
20230918,141700,6824214760,2435,2435,2440,2435,4270
|
|
20230918,141600,6813807120,2435,2440,2440,2435,5956
|
|
20230918,141500,6799277735,2440,2440,2445,2435,1653
|
|
20230918,141400,6795247915,2440,2440,2440,2435,4151
|
|
20230918,141300,6785126855,2440,2440,2440,2435,1853
|
|
20230918,141200,6780612125,2435,2435,2440,2435,3205
|
|
20230918,141100,6772802450,2435,2435,2440,2435,10071
|
|
20230918,141000,6748277935,2435,2445,2445,2435,3634
|
|
20230918,140900,6739424705,2445,2445,2445,2440,2372
|
|
20230918,140800,6733636680,2440,2440,2440,2440,3041
|
|
20230918,140700,6726216640,2440,2440,2445,2440,2038
|
|
20230918,140600,6721243910,2440,2440,2445,2440,5440
|
|
20230918,140500,6707967810,2440,2440,2440,2440,5893
|
|
20230918,140400,6693588890,2440,2445,2445,2440,4233
|
|
20230918,140300,6683252370,2440,2445,2445,2440,11279
|
|
20230918,140200,6655675220,2445,2440,2445,2440,584
|
|
20230918,140100,6654250245,2440,2440,2445,2440,3061
|
|
20230918,140000,6646774815,2440,2440,2445,2435,4152
|
|
20230918,135900,6636656655,2435,2440,2440,2435,318
|
|
20230918,135800,6635881070,2435,2440,2445,2435,5707
|
|
20230918,135700,6621974520,2440,2440,2445,2440,3411
|
|
20230918,135600,6613651645,2440,2440,2445,2440,2199
|
|
20230918,135500,6608283965,2440,2440,2440,2440,2279
|
|
20230918,135400,6602723205,2440,2440,2440,2440,1117
|
|
20230918,135300,6599997725,2440,2440,2440,2440,7711
|
|
20230918,135200,6581182885,2440,2445,2445,2440,7347
|
|
20230918,135100,6563250160,2445,2440,2445,2440,3937
|
|
20230918,135000,6553629860,2445,2445,2445,2440,1698
|
|
20230918,134900,6549483865,2440,2440,2445,2440,1863
|
|
20230918,134800,6544937890,2445,2440,2445,2440,1327
|
|
20230918,134700,6541699100,2445,2445,2450,2440,1717
|
|
20230918,134600,6537503190,2445,2440,2450,2440,5968
|
|
20230918,134500,6522924020,2440,2440,2445,2440,3130
|
|
20230918,134400,6515286800,2440,2445,2445,2440,5252
|
|
20230918,134300,6502451170,2440,2450,2450,2440,389
|
|
20230918,134200,6501501075,2440,2445,2450,2440,5038
|
|
20230918,134100,6489190255,2445,2445,2445,2445,6854
|
|
20230918,134000,6472432225,2445,2450,2450,2445,882
|
|
20230918,133900,6470275700,2445,2445,2450,2445,3411
|
|
20230918,133800,6461935600,2450,2445,2450,2445,1660
|
|
20230918,133700,6457875270,2450,2450,2450,2445,2352
|
|
20230918,133600,6452119615,2445,2445,2445,2445,1737
|
|
20230918,133500,6447872650,2445,2445,2450,2440,11684
|
|
20230918,133400,6419306445,2445,2450,2450,2440,12459
|
|
20230918,133300,6388844035,2445,2445,2445,2445,2470
|
|
20230918,133200,6382804885,2445,2445,2450,2445,859
|
|
20230918,133100,6380704380,2450,2445,2450,2445,1384
|
|
20230918,133000,6377320490,2445,2445,2445,2445,3611
|
|
20230918,132900,6368491595,2445,2445,2445,2445,2081
|
|
20230918,132800,6363403550,2445,2445,2445,2440,1696
|
|
20230918,132700,6359257300,2445,2445,2450,2440,2589
|
|
20230918,132600,6352930710,2450,2450,2450,2445,5561
|
|
20230918,132500,6339319765,2445,2445,2450,2445,1336
|
|
20230918,132400,6336053200,2445,2445,2450,2445,3549
|
|
20230918,132300,6327375890,2445,2450,2450,2445,1099
|
|
20230918,132200,6324688685,2450,2445,2450,2445,5206
|
|
20230918,132100,6311938555,2445,2450,2450,2445,1563
|
|
20230918,132000,6308115620,2450,2445,2450,2445,3381
|
|
20230918,131900,6299840970,2450,2445,2450,2440,2289
|
|
20230918,131800,6294247190,2445,2440,2450,2435,10639
|
|
20230918,131700,6268236670,2440,2440,2445,2440,5087
|
|
20230918,131600,6255821820,2440,2440,2445,2440,6486
|
|
20230918,131500,6239992880,2440,2440,2445,2435,1816
|
|
20230918,131400,6235559320,2445,2440,2445,2435,1621
|
|
20230918,131300,6231604685,2440,2440,2440,2440,2732
|
|
20230918,131200,6224938605,2440,2435,2445,2435,4583
|
|
20230918,131100,6213741555,2440,2440,2445,2440,4338
|
|
20230918,131000,6203156575,2440,2440,2440,2440,1483
|
|
20230918,130900,6199538055,2440,2440,2440,2440,922
|
|
20230918,130800,6197288375,2440,2440,2445,2440,6696
|
|
20230918,130700,6180950060,2445,2445,2445,2440,974
|
|
20230918,130600,6178571115,2445,2440,2445,2440,3879
|
|
20230918,130500,6169097460,2440,2440,2445,2440,2178
|
|
20230918,130400,6163783015,2440,2440,2445,2440,23587
|
|
20230918,130300,6106114580,2440,2440,2440,2440,4854
|
|
20230918,130200,6094270820,2440,2440,2440,2440,1958
|
|
20230918,130100,6089493300,2440,2440,2440,2440,2318
|
|
20230918,130000,6083837380,2445,2445,2445,2435,9448
|
|
20230918,125900,6060783865,2445,2440,2445,2440,1446
|
|
20230918,125800,6057255525,2440,2440,2445,2440,2914
|
|
20230918,125700,6050143865,2440,2440,2440,2435,6744
|
|
20230918,125600,6033689200,2440,2440,2440,2435,3460
|
|
20230918,125500,6025250795,2435,2440,2440,2435,3650
|
|
20230918,125400,6016358020,2435,2435,2440,2435,451
|
|
20230918,125300,6015259815,2440,2435,2440,2435,15253
|
|
20230918,125200,5978053615,2435,2435,2440,2435,2831
|
|
20230918,125100,5971160080,2435,2440,2440,2435,1844
|
|
20230918,125000,5966669240,2440,2435,2440,2435,3541
|
|
20230918,124900,5958034380,2435,2440,2440,2435,2668
|
|
20230918,124800,5951537785,2435,2435,2435,2435,2165
|
|
20230918,124700,5946266010,2435,2435,2435,2430,12475
|
|
20230918,124600,5915889775,2435,2435,2435,2435,3329
|
|
20230918,124500,5907783660,2435,2435,2440,2435,621
|
|
20230918,124400,5906271225,2435,2440,2440,2435,3880
|
|
20230918,124300,5896820160,2435,2435,2440,2435,1154
|
|
20230918,124200,5894008855,2435,2435,2440,2435,2133
|
|
20230918,124100,5888814995,2435,2440,2440,2435,1373
|
|
20230918,124000,5885469215,2435,2435,2440,2435,1206
|
|
20230918,123900,5882532595,2435,2435,2435,2435,1631
|
|
20230918,123800,5878561110,2435,2435,2435,2435,993
|
|
20230918,123700,5876143155,2435,2440,2440,2435,813
|
|
20230918,123600,5874162485,2440,2440,2440,2435,3217
|
|
20230918,123500,5866324195,2440,2435,2440,2435,1206
|
|
20230918,123400,5863387580,2435,2435,2440,2435,5106
|
|
20230918,123300,5850954460,2435,2435,2440,2435,2441
|
|
20230918,123200,5845010610,2435,2435,2435,2430,10804
|
|
20230918,123100,5818705735,2435,2440,2440,2430,561
|
|
20230918,123000,5817341565,2440,2435,2440,2430,6260
|
|
20230918,122900,5802102945,2435,2430,2435,2430,3669
|
|
20230918,122800,5793177640,2435,2430,2435,2430,726
|
|
20230918,122700,5791410970,2435,2430,2435,2430,13767
|
|
20230918,122600,5757955060,2430,2435,2435,2430,1432
|
|
20230918,122500,5754473495,2430,2435,2435,2430,956
|
|
20230918,122400,5752148910,2430,2435,2435,2430,7662
|
|
20230918,122300,5733525840,2435,2435,2440,2435,2541
|
|
20230918,122200,5727338425,2435,2435,2440,2435,1096
|
|
20230918,122100,5724668440,2435,2435,2440,2435,1415
|
|
20230918,122000,5721221400,2430,2430,2440,2430,8355
|
|
20230918,121900,5700882030,2435,2435,2435,2430,1083
|
|
20230918,121800,5698248090,2430,2430,2435,2430,2698
|
|
20230918,121700,5691689910,2430,2430,2435,2430,9265
|
|
20230918,121600,5669168165,2430,2435,2435,2430,17647
|
|
20230918,121500,5626285145,2435,2435,2435,2430,937
|
|
20230918,121400,5624005380,2435,2430,2435,2430,6813
|
|
20230918,121300,5607449115,2430,2435,2435,2430,2876
|
|
20230918,121200,5600452915,2430,2430,2435,2430,22401
|
|
20230918,121100,5545926570,2430,2430,2435,2430,1971
|
|
20230918,121000,5541136055,2430,2435,2435,2430,1721
|
|
20230918,120900,5536953940,2435,2430,2435,2430,1779
|
|
20230918,120800,5532630470,2430,2435,2435,2430,2311
|
|
20230918,120700,5527010035,2430,2430,2435,2430,1459
|
|
20230918,120600,5523464520,2435,2435,2435,2430,4139
|
|
20230918,120500,5513402760,2435,2435,2435,2430,2667
|
|
20230918,120400,5506921925,2430,2435,2435,2430,4786
|
|
20230918,120300,5495279160,2435,2435,2435,2430,2123
|
|
20230918,120200,5490116250,2430,2435,2435,2430,2725
|
|
20230918,120100,5483493895,2430,2435,2435,2430,1907
|
|
20230918,120000,5478852145,2430,2430,2435,2430,7601
|
|
20230918,115900,5460354290,2430,2430,2435,2430,1236
|
|
20230918,115800,5457350675,2430,2430,2435,2430,2206
|
|
20230918,115700,5451990015,2435,2435,2435,2430,2681
|
|
20230918,115600,5445473205,2435,2435,2435,2430,6752
|
|
20230918,115500,5429063565,2435,2435,2435,2430,3039
|
|
20230918,115400,5421671335,2430,2435,2435,2430,4143
|
|
20230918,115300,5411599595,2430,2430,2435,2430,2078
|
|
20230918,115200,5406545525,2430,2435,2435,2430,1203
|
|
20230918,115100,5403621520,2430,2430,2435,2430,6063
|
|
20230918,115000,5388886405,2430,2435,2435,2430,3248
|
|
20230918,114900,5380986285,2435,2435,2435,2430,1325
|
|
20230918,114800,5377766170,2430,2430,2435,2430,7608
|
|
20230918,114700,5359245310,2435,2430,2435,2430,2865
|
|
20230918,114600,5352281675,2430,2435,2435,2430,1303
|
|
20230918,114500,5349114350,2435,2435,2440,2430,10717
|
|
20230918,114400,5323021140,2435,2440,2440,2435,2408
|
|
20230918,114300,5317154190,2440,2440,2445,2435,7219
|
|
20230918,114200,5299544560,2445,2440,2445,2440,12092
|
|
20230918,114100,5270036440,2440,2435,2440,2430,6570
|
|
20230918,114000,5254026860,2430,2435,2435,2430,9548
|
|
20230918,113900,5230796445,2435,2435,2435,2430,6578
|
|
20230918,113800,5214781180,2435,2425,2435,2425,26742
|
|
20230918,113700,5149799520,2425,2425,2425,2425,9187
|
|
20230918,113600,5127521045,2425,2415,2430,2415,28563
|
|
20230918,113500,5058302035,2420,2425,2425,2420,3775
|
|
20230918,113400,5049159860,2420,2425,2425,2420,3910
|
|
20230918,113300,5039696415,2420,2425,2425,2420,16156
|
|
20230918,113200,5000588090,2425,2425,2425,2420,1290
|
|
20230918,113100,4997463060,2420,2420,2425,2420,4560
|
|
20230918,113000,4986425625,2420,2420,2425,2420,4297
|
|
20230918,112900,4976025785,2420,2420,2425,2420,6758
|
|
20230918,112800,4959666945,2420,2425,2425,2420,6923
|
|
20230918,112700,4942911860,2425,2420,2425,2420,24942
|
|
20230918,112600,4882539605,2420,2425,2425,2420,7662
|
|
20230918,112500,4863977170,2425,2420,2425,2420,3669
|
|
20230918,112400,4855090745,2425,2420,2425,2420,51171
|
|
20230918,112300,4731244180,2420,2430,2430,2420,13516
|
|
20230918,112200,4698483955,2425,2425,2430,2425,5359
|
|
20230918,112100,4685487845,2425,2425,2430,2425,14801
|
|
20230918,112000,4649588820,2430,2430,2430,2425,10663
|
|
20230918,111900,4623724685,2430,2425,2430,2425,3583
|
|
20230918,111800,4615034040,2425,2425,2430,2425,10711
|
|
20230918,111700,4589059860,2425,2425,2430,2425,3734
|
|
20230918,111600,4580002085,2425,2425,2430,2425,7334
|
|
20230918,111500,4562213355,2425,2430,2430,2425,23595
|
|
20230918,111400,4504987740,2430,2430,2430,2425,3208
|
|
20230918,111300,4497198805,2430,2430,2430,2425,13192
|
|
20230918,111200,4465165955,2430,2425,2430,2425,21662
|
|
20230918,111100,4412608605,2430,2430,2430,2425,4537
|
|
20230918,111000,4401599480,2430,2430,2430,2425,1976
|
|
20230918,110900,4396798605,2425,2430,2430,2425,2876
|
|
20230918,110800,4389821060,2430,2425,2435,2425,26663
|
|
20230918,110700,4325077940,2425,2425,2430,2425,16296
|
|
20230918,110600,4285560110,2425,2435,2435,2425,21973
|
|
20230918,110500,4232175355,2435,2430,2435,2430,8941
|
|
20230918,110400,4210424925,2435,2435,2440,2430,13812
|
|
20230918,110300,4176796730,2430,2430,2435,2430,3902
|
|
20230918,110200,4167313175,2430,2430,2435,2430,16679
|
|
20230918,110100,4126779630,2430,2435,2435,2430,13014
|
|
20230918,110000,4095151705,2430,2435,2435,2430,13336
|
|
20230918,105900,4062729550,2435,2440,2440,2435,15182
|
|
20230918,105800,4025743160,2440,2440,2440,2435,19234
|
|
20230918,105700,3978902825,2435,2435,2440,2435,10933
|
|
20230918,105600,3952275370,2440,2435,2440,2435,7091
|
|
20230918,105500,3935006975,2435,2440,2440,2435,7732
|
|
20230918,105400,3916162530,2435,2440,2445,2435,19030
|
|
20230918,105300,3869742550,2445,2440,2445,2440,7760
|
|
20230918,105200,3850805895,2440,2445,2445,2440,12767
|
|
20230918,105100,3819654140,2440,2445,2445,2440,2950
|
|
20230918,105000,3812451740,2440,2440,2445,2440,15420
|
|
20230918,104900,3774826340,2440,2440,2445,2440,5294
|
|
20230918,104800,3761905145,2445,2445,2445,2440,14223
|
|
20230918,104700,3727188470,2445,2445,2445,2440,3305
|
|
20230918,104600,3719114145,2445,2445,2445,2440,1706
|
|
20230918,104500,3714950725,2445,2445,2450,2440,8499
|
|
20230918,104400,3694175180,2450,2445,2450,2445,18206
|
|
20230918,104300,3649660965,2445,2450,2450,2445,4151
|
|
20230918,104200,3639505595,2450,2445,2450,2445,12295
|
|
20230918,104100,3609444310,2445,2445,2450,2445,8172
|
|
20230918,104000,3589460415,2450,2450,2455,2445,12147
|
|
20230918,103900,3559741850,2450,2450,2450,2445,10935
|
|
20230918,103800,3532963950,2450,2445,2450,2440,8916
|
|
20230918,103700,3511163945,2445,2445,2450,2440,35497
|
|
20230918,103600,3424353580,2450,2450,2455,2445,73114
|
|
20230918,103500,3245250055,2450,2450,2455,2450,30347
|
|
20230918,103400,3170897750,2450,2450,2455,2450,31346
|
|
20230918,103300,3094085745,2455,2450,2455,2450,2241
|
|
20230918,103200,3088589540,2455,2455,2455,2450,46372
|
|
20230918,103100,2974760325,2455,2455,2455,2455,2670
|
|
20230918,103000,2968205475,2455,2460,2460,2455,4110
|
|
20230918,102900,2958105320,2460,2455,2460,2455,12904
|
|
20230918,102800,2926415990,2455,2460,2460,2455,17214
|
|
20230918,102700,2884152565,2460,2455,2460,2455,4381
|
|
20230918,102600,2873385775,2455,2460,2460,2455,9142
|
|
20230918,102500,2850925360,2460,2460,2460,2455,6317
|
|
20230918,102400,2835408745,2460,2460,2465,2455,29656
|
|
20230918,102300,2762449940,2460,2465,2465,2460,8038
|
|
20230918,102200,2742650910,2460,2465,2470,2460,35096
|
|
20230918,102100,2656254125,2465,2465,2470,2465,3691
|
|
20230918,102000,2647153525,2465,2465,2465,2465,2480
|
|
20230918,101900,2641040325,2470,2465,2470,2465,8273
|
|
20230918,101800,2620647305,2465,2465,2470,2465,6048
|
|
20230918,101700,2605722195,2465,2465,2465,2460,39863
|
|
20230918,101600,2507474940,2465,2475,2475,2465,31314
|
|
20230918,101500,2430150870,2475,2475,2480,2470,55668
|
|
20230918,101400,2292396150,2480,2480,2480,2475,2544
|
|
20230918,101300,2286093890,2480,2480,2485,2475,49626
|
|
20230918,101200,2163027550,2480,2480,2485,2480,2607
|
|
20230918,101100,2156559315,2480,2485,2485,2480,24043
|
|
20230918,101000,2096922685,2485,2480,2485,2480,13403
|
|
20230918,100900,2063682945,2480,2485,2485,2480,2985
|
|
20230918,100800,2056274730,2480,2480,2485,2480,9006
|
|
20230918,100700,2033932880,2480,2480,2485,2480,1534
|
|
20230918,100600,2030127860,2480,2480,2480,2480,975
|
|
20230918,100500,2027709860,2480,2480,2485,2480,8220
|
|
20230918,100400,2007319065,2480,2485,2485,2480,1896
|
|
20230918,100300,2002612020,2485,2485,2485,2480,2480
|
|
20230918,100200,1996452210,2480,2485,2485,2480,3232
|
|
20230918,100100,1988426335,2485,2485,2485,2480,10467
|
|
20230918,100000,1962458460,2485,2485,2485,2480,8716
|
|
20230918,095900,1940802135,2485,2485,2490,2480,7786
|
|
20230918,095800,1921470000,2480,2480,2485,2480,1265
|
|
20230918,095700,1918331035,2485,2485,2485,2480,2859
|
|
20230918,095600,1911227120,2485,2485,2485,2480,8636
|
|
20230918,095500,1889771885,2480,2480,2485,2480,1495
|
|
20230918,095400,1886061755,2485,2480,2485,2480,6673
|
|
20230918,095300,1869506670,2485,2480,2485,2480,13729
|
|
20230918,095200,1835401960,2485,2480,2485,2480,9369
|
|
20230918,095100,1812161070,2485,2480,2485,2480,5631
|
|
20230918,095000,1798191775,2480,2480,2485,2480,11350
|
|
20230918,094900,1770030785,2480,2485,2490,2480,12505
|
|
20230918,094800,1738964135,2485,2490,2490,2485,18326
|
|
20230918,094700,1693423400,2490,2490,2490,2485,1314
|
|
20230918,094600,1690154560,2485,2485,2490,2485,8688
|
|
20230918,094500,1668559060,2485,2485,2490,2485,2265
|
|
20230918,094400,1662923395,2490,2485,2490,2485,1683
|
|
20230918,094300,1658740380,2490,2490,2490,2485,5822
|
|
20230918,094200,1644255490,2485,2490,2490,2485,1464
|
|
20230918,094100,1640616605,2490,2480,2490,2480,5870
|
|
20230918,094000,1626027320,2480,2485,2490,2480,40241
|
|
20230918,093900,1526029250,2485,2490,2490,2485,5009
|
|
20230918,093800,1513571150,2490,2490,2495,2485,5179
|
|
20230918,093700,1500679085,2490,2490,2490,2485,5387
|
|
20230918,093600,1487277980,2485,2485,2490,2485,7266
|
|
20230918,093500,1469221560,2485,2490,2490,2485,5649
|
|
20230918,093400,1455183040,2490,2490,2490,2485,4663
|
|
20230918,093300,1443580990,2490,2485,2490,2485,14027
|
|
20230918,093200,1408705940,2490,2490,2490,2485,6214
|
|
20230918,093100,1393261940,2485,2485,2490,2485,3871
|
|
20230918,093000,1383639800,2485,2485,2490,2480,6506
|
|
20230918,092900,1367471090,2480,2485,2490,2480,27897
|
|
20230918,092800,1298170825,2490,2485,2490,2485,10620
|
|
20230918,092700,1271775570,2480,2485,2490,2480,27273
|
|
20230918,092600,1203902825,2485,2480,2485,2480,9327
|
|
20230918,092500,1180743925,2485,2480,2490,2480,10524
|
|
20230918,092400,1154598200,2480,2490,2490,2480,40340
|
|
20230918,092300,1054348730,2490,2490,2495,2485,4772
|
|
20230918,092200,1042479025,2490,2485,2495,2485,6619
|
|
20230918,092100,1026009825,2485,2490,2495,2485,11309
|
|
20230918,092000,997865885,2490,2485,2495,2485,15308
|
|
20230918,091900,959748575,2485,2485,2490,2485,2756
|
|
20230918,091800,952889420,2490,2490,2490,2485,7413
|
|
20230918,091700,934442215,2490,2485,2490,2485,8451
|
|
20230918,091600,913402220,2485,2490,2490,2485,10045
|
|
20230918,091500,888411570,2485,2490,2490,2485,11805
|
|
20230918,091400,859033800,2490,2505,2510,2485,156096
|
|
20230918,091300,468950720,2510,2505,2515,2505,16861
|
|
20230918,091200,426630745,2510,2505,2510,2505,3426
|
|
20230918,091100,418037580,2510,2510,2510,2505,8695
|
|
20230918,091000,396241710,2510,2515,2520,2505,18623
|
|
20230918,090900,349495565,2515,2510,2515,2510,3106
|
|
20230918,090800,341699230,2515,2520,2520,2510,2244
|
|
20230918,090700,336049165,2510,2515,2520,2510,8495
|
|
20230918,090600,314703010,2515,2515,2520,2510,5499
|
|
20230918,090500,300872290,2510,2510,2520,2505,9413
|
|
20230918,090400,277256710,2510,2505,2510,2505,9189
|
|
20230918,090300,254217650,2510,2510,2510,2505,10062
|
|
20230918,090200,228999920,2510,2505,2510,2505,16376
|
|
20230918,090100,187972795,2505,2500,2525,2500,19445
|
|
20230918,090000,139261590,2500,2505,2505,2500,51699
|