594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185100,4364044595,2440,2440,2440,2440,38944
|
|
20230919,185000,4364044595,2440,2440,2440,2440,0
|
|
20230919,184900,4364044595,2440,2440,2440,2440,0
|
|
20230919,184800,4364044595,2440,2440,2440,2440,0
|
|
20230919,184700,4364044595,2440,2440,2440,2440,0
|
|
20230919,184600,4364044595,2440,2440,2440,2440,0
|
|
20230919,184500,4364044595,2440,2440,2440,2440,0
|
|
20230919,184400,4364044595,2440,2440,2440,2440,0
|
|
20230919,184300,4364044595,2440,2440,2440,2440,0
|
|
20230919,184200,4364044595,2440,2440,2440,2440,0
|
|
20230919,184100,4364044595,2440,2440,2440,2440,0
|
|
20230919,184000,4364044595,2440,2440,2440,2440,0
|
|
20230919,183900,4364044595,2440,2440,2440,2440,0
|
|
20230919,183800,4364044595,2440,2440,2440,2440,0
|
|
20230919,183700,4364044595,2440,2440,2440,2440,0
|
|
20230919,183600,4364044595,2440,2440,2440,2440,0
|
|
20230919,183500,4364044595,2440,2440,2440,2440,0
|
|
20230919,183400,4364044595,2440,2440,2440,2440,0
|
|
20230919,183300,4364044595,2440,2440,2440,2440,0
|
|
20230919,183200,4364044595,2440,2440,2440,2440,0
|
|
20230919,183100,4364044595,2440,2440,2440,2440,0
|
|
20230919,183000,4364044595,2440,2440,2440,2440,0
|
|
20230919,182900,4364044595,2440,2440,2440,2440,0
|
|
20230919,182800,4364044595,2440,2440,2440,2440,0
|
|
20230919,182700,4364044595,2440,2440,2440,2440,0
|
|
20230919,182600,4364044595,2440,2440,2440,2440,0
|
|
20230919,182500,4364044595,2440,2440,2440,2440,0
|
|
20230919,182400,4364044595,2440,2440,2440,2440,0
|
|
20230919,182300,4364044595,2440,2440,2440,2440,0
|
|
20230919,182200,4364044595,2440,2440,2440,2440,0
|
|
20230919,182100,4364044595,2440,2440,2440,2440,38944
|
|
20230919,182000,4364044595,2440,2440,2440,2440,0
|
|
20230919,181900,4364044595,2440,2440,2440,2440,0
|
|
20230919,181800,4364044595,2440,2440,2440,2440,0
|
|
20230919,181700,4364044595,2440,2440,2440,2440,0
|
|
20230919,181600,4364044595,2440,2440,2440,2440,0
|
|
20230919,181500,4364044595,2440,2440,2440,2440,0
|
|
20230919,181400,4364044595,2440,2440,2440,2440,0
|
|
20230919,181300,4364044595,2440,2440,2440,2440,0
|
|
20230919,181200,4364044595,2440,2440,2440,2440,0
|
|
20230919,181100,4364044595,2440,2440,2440,2440,0
|
|
20230919,181000,4364044595,2440,2440,2440,2440,0
|
|
20230919,180900,4364044595,2440,2440,2440,2440,0
|
|
20230919,180800,4364044595,2440,2440,2440,2440,0
|
|
20230919,180700,4364044595,2440,2440,2440,2440,0
|
|
20230919,180600,4364044595,2440,2440,2440,2440,0
|
|
20230919,180500,4364044595,2440,2440,2440,2440,0
|
|
20230919,180400,4364044595,2440,2440,2440,2440,0
|
|
20230919,180300,4364044595,2440,2440,2440,2440,0
|
|
20230919,180200,4364044595,2440,2440,2440,2440,0
|
|
20230919,180100,4364044595,2440,2440,2440,2440,0
|
|
20230919,180000,4364044595,2440,2440,2440,2440,0
|
|
20230919,175900,4364044595,2440,2440,2440,2440,0
|
|
20230919,175800,4364044595,2440,2440,2440,2440,0
|
|
20230919,175700,4364044595,2440,2440,2440,2440,0
|
|
20230919,175600,4364044595,2440,2440,2440,2440,0
|
|
20230919,175500,4364044595,2440,2440,2440,2440,0
|
|
20230919,175400,4364044595,2440,2440,2440,2440,0
|
|
20230919,175300,4364044595,2440,2440,2440,2440,0
|
|
20230919,175200,4364044595,2440,2440,2440,2440,0
|
|
20230919,175100,4364044595,2440,2440,2440,2440,38944
|
|
20230919,175000,4364044595,2440,2440,2440,2440,0
|
|
20230919,174900,4364044595,2440,2440,2440,2440,0
|
|
20230919,174800,4364044595,2440,2440,2440,2440,0
|
|
20230919,174700,4364044595,2440,2440,2440,2440,0
|
|
20230919,174600,4364044595,2440,2440,2440,2440,0
|
|
20230919,174500,4364044595,2440,2440,2440,2440,0
|
|
20230919,174400,4364044595,2440,2440,2440,2440,0
|
|
20230919,174300,4364044595,2440,2440,2440,2440,0
|
|
20230919,174200,4364044595,2440,2440,2440,2440,0
|
|
20230919,174100,4364044595,2440,2440,2440,2440,0
|
|
20230919,174000,4364044595,2440,2440,2440,2440,0
|
|
20230919,173900,4364044595,2440,2440,2440,2440,0
|
|
20230919,173800,4364044595,2440,2440,2440,2440,0
|
|
20230919,173700,4364044595,2440,2440,2440,2440,0
|
|
20230919,173600,4364044595,2440,2440,2440,2440,0
|
|
20230919,173500,4364044595,2440,2440,2440,2440,0
|
|
20230919,173400,4364044595,2440,2440,2440,2440,0
|
|
20230919,173300,4364044595,2440,2440,2440,2440,0
|
|
20230919,173200,4364044595,2440,2440,2440,2440,0
|
|
20230919,173100,4364044595,2440,2440,2440,2440,0
|
|
20230919,173000,4364044595,2440,2440,2440,2440,0
|
|
20230919,172900,4364044595,2440,2440,2440,2440,0
|
|
20230919,172800,4364044595,2440,2440,2440,2440,0
|
|
20230919,172700,4364044595,2440,2440,2440,2440,0
|
|
20230919,172600,4364044595,2440,2440,2440,2440,0
|
|
20230919,172500,4364044595,2440,2440,2440,2440,0
|
|
20230919,172400,4364044595,2440,2440,2440,2440,0
|
|
20230919,172300,4364044595,2440,2440,2440,2440,0
|
|
20230919,172200,4364044595,2440,2440,2440,2440,0
|
|
20230919,172100,4364044595,2440,2440,2440,2440,38944
|
|
20230919,172000,4364044595,2440,2440,2440,2440,0
|
|
20230919,171900,4364044595,2440,2440,2440,2440,0
|
|
20230919,171800,4364044595,2440,2440,2440,2440,0
|
|
20230919,171700,4364044595,2440,2440,2440,2440,0
|
|
20230919,171600,4364044595,2440,2440,2440,2440,0
|
|
20230919,171500,4364044595,2440,2440,2440,2440,0
|
|
20230919,171400,4364044595,2440,2440,2440,2440,0
|
|
20230919,171300,4364044595,2440,2440,2440,2440,0
|
|
20230919,171200,4364044595,2440,2440,2440,2440,0
|
|
20230919,171100,4364044595,2440,2440,2440,2440,0
|
|
20230919,171000,4364044595,2440,2440,2440,2440,0
|
|
20230919,170900,4364044595,2440,2440,2440,2440,0
|
|
20230919,170800,4364044595,2440,2440,2440,2440,0
|
|
20230919,170700,4364044595,2440,2440,2440,2440,0
|
|
20230919,170600,4364044595,2440,2440,2440,2440,0
|
|
20230919,170500,4364044595,2440,2440,2440,2440,0
|
|
20230919,170400,4364044595,2440,2440,2440,2440,0
|
|
20230919,170300,4364044595,2440,2440,2440,2440,0
|
|
20230919,170200,4364044595,2440,2440,2440,2440,0
|
|
20230919,170100,4364044595,2440,2440,2440,2440,0
|
|
20230919,170000,4364044595,2440,2440,2440,2440,0
|
|
20230919,165900,4364044595,2440,2440,2440,2440,0
|
|
20230919,165800,4364044595,2440,2440,2440,2440,0
|
|
20230919,165700,4364044595,2440,2440,2440,2440,0
|
|
20230919,165600,4364044595,2440,2440,2440,2440,0
|
|
20230919,165500,4364044595,2440,2440,2440,2440,0
|
|
20230919,165400,4364044595,2440,2440,2440,2440,0
|
|
20230919,165300,4364044595,2440,2440,2440,2440,0
|
|
20230919,165200,4364044595,2440,2440,2440,2440,0
|
|
20230919,165100,4364044595,2440,2440,2440,2440,38944
|
|
20230919,165000,4364044595,2440,2440,2440,2440,0
|
|
20230919,164900,4364044595,2440,2440,2440,2440,0
|
|
20230919,164800,4364044595,2440,2440,2440,2440,0
|
|
20230919,164700,4364044595,2440,2440,2440,2440,0
|
|
20230919,164600,4364044595,2440,2440,2440,2440,0
|
|
20230919,164500,4364044595,2440,2440,2440,2440,0
|
|
20230919,164400,4364044595,2440,2440,2440,2440,0
|
|
20230919,164300,4364044595,2440,2440,2440,2440,0
|
|
20230919,164200,4364044595,2440,2440,2440,2440,0
|
|
20230919,164100,4364044595,2440,2440,2440,2440,0
|
|
20230919,164000,4364044595,2440,2440,2440,2440,0
|
|
20230919,163900,4364044595,2440,2440,2440,2440,0
|
|
20230919,163800,4364044595,2440,2440,2440,2440,0
|
|
20230919,163700,4364044595,2440,2440,2440,2440,0
|
|
20230919,163600,4364044595,2440,2440,2440,2440,0
|
|
20230919,163500,4364044595,2440,2440,2440,2440,0
|
|
20230919,163400,4364044595,2440,2440,2440,2440,0
|
|
20230919,163300,4364044595,2440,2440,2440,2440,0
|
|
20230919,163200,4364044595,2440,2440,2440,2440,0
|
|
20230919,163100,4364044595,2440,2440,2440,2440,0
|
|
20230919,163000,4364044595,2440,2440,2440,2440,0
|
|
20230919,162900,4364044595,2440,2440,2440,2440,0
|
|
20230919,162800,4364044595,2440,2440,2440,2440,0
|
|
20230919,162700,4364044595,2440,2440,2440,2440,0
|
|
20230919,162600,4364044595,2440,2440,2440,2440,0
|
|
20230919,162500,4364044595,2440,2440,2440,2440,0
|
|
20230919,162400,4364044595,2440,2440,2440,2440,0
|
|
20230919,162300,4364044595,2440,2440,2440,2440,0
|
|
20230919,162200,4364044595,2440,2440,2440,2440,0
|
|
20230919,162100,4364044595,2440,2440,2440,2440,38944
|
|
20230919,162000,4364044595,2440,2440,2440,2440,0
|
|
20230919,161900,4364044595,2440,2440,2440,2440,0
|
|
20230919,161800,4364044595,2440,2440,2440,2440,0
|
|
20230919,161700,4364044595,2440,2440,2440,2440,0
|
|
20230919,161600,4364044595,2440,2440,2440,2440,0
|
|
20230919,161500,4364044595,2440,2440,2440,2440,0
|
|
20230919,161400,4364044595,2440,2440,2440,2440,0
|
|
20230919,161300,4364044595,2440,2440,2440,2440,0
|
|
20230919,161200,4364044595,2440,2440,2440,2440,0
|
|
20230919,161100,4364044595,2440,2440,2440,2440,0
|
|
20230919,161000,4364044595,2440,2440,2440,2440,0
|
|
20230919,160900,4364044595,2440,2440,2440,2440,0
|
|
20230919,160800,4364044595,2440,2440,2440,2440,0
|
|
20230919,160700,4364044595,2440,2440,2440,2440,0
|
|
20230919,160600,4364044595,2440,2440,2440,2440,0
|
|
20230919,160500,4364044595,2440,2440,2440,2440,0
|
|
20230919,160400,4364044595,2440,2440,2440,2440,0
|
|
20230919,160300,4364044595,2440,2440,2440,2440,0
|
|
20230919,160200,4364044595,2440,2440,2440,2440,0
|
|
20230919,160100,4364044595,2440,2440,2440,2440,0
|
|
20230919,160000,4364044595,2440,2440,2440,2440,0
|
|
20230919,155900,4364044595,2440,2440,2440,2440,0
|
|
20230919,155800,4364044595,2440,2440,2440,2440,0
|
|
20230919,155700,4364044595,2440,2440,2440,2440,0
|
|
20230919,155600,4364044595,2440,2440,2440,2440,0
|
|
20230919,155500,4364044595,2440,2440,2440,2440,0
|
|
20230919,155400,4364044595,2440,2440,2440,2440,0
|
|
20230919,155300,4364044595,2440,2440,2440,2440,0
|
|
20230919,155200,4364044595,2440,2440,2440,2440,0
|
|
20230919,155100,4364044595,2440,2440,2440,2440,38944
|
|
20230919,155000,4364044595,2440,2440,2440,2440,0
|
|
20230919,154900,4364044595,2440,2440,2440,2440,0
|
|
20230919,154800,4364044595,2440,2440,2440,2440,0
|
|
20230919,154700,4364044595,2440,2440,2440,2440,0
|
|
20230919,154600,4364044595,2440,2440,2440,2440,0
|
|
20230919,154500,4364044595,2440,2440,2440,2440,0
|
|
20230919,154400,4364044595,2440,2440,2440,2440,0
|
|
20230919,154300,4364044595,2440,2440,2440,2440,0
|
|
20230919,154200,4364044595,2440,2440,2440,2440,0
|
|
20230919,154100,4364044595,2440,2440,2440,2440,0
|
|
20230919,154000,4364044595,2440,2440,2440,2440,0
|
|
20230919,153900,4364044595,2440,2440,2440,2440,0
|
|
20230919,153800,4364044595,2440,2440,2440,2440,0
|
|
20230919,153700,4364044595,2440,2440,2440,2440,0
|
|
20230919,153600,4364044595,2440,2440,2440,2440,0
|
|
20230919,153500,4364044595,2440,2440,2440,2440,0
|
|
20230919,153400,4364044595,2440,2440,2440,2440,0
|
|
20230919,153300,4364044595,2440,2440,2440,2440,0
|
|
20230919,153200,4364044595,2440,2440,2440,2440,0
|
|
20230919,153100,4364044595,2440,2440,2440,2440,0
|
|
20230919,153000,4364044595,2440,2440,2440,2440,38944
|
|
20230919,152900,4269021235,2440,2440,2440,2440,0
|
|
20230919,152800,4269021235,2440,2440,2440,2440,0
|
|
20230919,152700,4269021235,2440,2440,2440,2440,0
|
|
20230919,152600,4269021235,2440,2440,2440,2440,0
|
|
20230919,152500,4269021235,2440,2440,2440,2440,0
|
|
20230919,152400,4269021235,2440,2440,2440,2440,0
|
|
20230919,152300,4269021235,2440,2440,2440,2440,0
|
|
20230919,152200,4269021235,2440,2440,2440,2440,0
|
|
20230919,152100,4269021235,2440,2440,2440,2440,0
|
|
20230919,152000,4269021235,2440,2440,2440,2440,0
|
|
20230919,151900,4269021235,2440,2440,2440,2435,919
|
|
20230919,151800,4266778880,2440,2440,2445,2440,2569
|
|
20230919,151700,4260509825,2440,2440,2440,2440,3657
|
|
20230919,151600,4251586745,2440,2445,2445,2440,1542
|
|
20230919,151500,4247824165,2440,2445,2445,2440,376
|
|
20230919,151400,4246906345,2445,2440,2445,2435,8713
|
|
20230919,151300,4225660615,2445,2440,2445,2440,3782
|
|
20230919,151200,4216421285,2440,2440,2440,2440,4111
|
|
20230919,151100,4206390445,2440,2440,2440,2440,6716
|
|
20230919,151000,4190003405,2440,2440,2440,2435,1231
|
|
20230919,150900,4187000015,2440,2435,2440,2435,1007
|
|
20230919,150800,4184547955,2440,2440,2440,2435,1817
|
|
20230919,150700,4180115160,2440,2435,2440,2435,439
|
|
20230919,150600,4179044585,2440,2435,2440,2430,2487
|
|
20230919,150500,4172990940,2440,2435,2440,2430,2348
|
|
20230919,150400,4167273670,2440,2430,2440,2430,1598
|
|
20230919,150300,4163380110,2440,2440,2440,2430,6264
|
|
20230919,150200,4148142050,2440,2440,2440,2440,31
|
|
20230919,150100,4148066410,2440,2435,2440,2435,224
|
|
20230919,150000,4147520350,2435,2440,2440,2435,2792
|
|
20230919,145900,4140720725,2440,2435,2440,2435,3119
|
|
20230919,145800,4133118325,2435,2440,2440,2430,5103
|
|
20230919,145700,4120699230,2435,2440,2440,2435,1731
|
|
20230919,145600,4116476600,2440,2440,2440,2435,18290
|
|
20230919,145500,4071919700,2440,2440,2440,2435,1149
|
|
20230919,145400,4069116145,2435,2440,2440,2435,463
|
|
20230919,145300,4067986970,2440,2440,2445,2440,33647
|
|
20230919,145200,3985881390,2445,2445,2445,2445,1058
|
|
20230919,145100,3983294580,2445,2440,2445,2440,3435
|
|
20230919,145000,3974903370,2445,2445,2445,2445,9103
|
|
20230919,144900,3952646535,2450,2450,2450,2445,1440
|
|
20230919,144800,3949120270,2445,2445,2450,2445,424
|
|
20230919,144700,3948082775,2445,2450,2450,2445,2806
|
|
20230919,144600,3941208325,2450,2445,2450,2445,1648
|
|
20230919,144500,3937177985,2450,2450,2450,2445,2524
|
|
20230919,144400,3930995475,2450,2450,2450,2450,1218
|
|
20230919,144300,3928011375,2450,2450,2450,2445,1412
|
|
20230919,144200,3924552000,2450,2450,2450,2445,692
|
|
20230919,144100,3922856900,2450,2445,2450,2445,2505
|
|
20230919,144000,3916732170,2445,2445,2450,2445,859
|
|
20230919,143900,3914631825,2445,2445,2450,2445,1198
|
|
20230919,143800,3911700370,2445,2450,2450,2445,2688
|
|
20230919,143700,3905122785,2445,2450,2450,2445,2468
|
|
20230919,143600,3899084560,2450,2450,2450,2440,7595
|
|
20230919,143500,3880523275,2450,2450,2450,2445,5671
|
|
20230919,143400,3866629575,2450,2450,2450,2445,4521
|
|
20230919,143300,3855563125,2450,2450,2450,2445,682
|
|
20230919,143200,3853892325,2450,2450,2450,2450,1795
|
|
20230919,143100,3849494575,2450,2445,2450,2445,761
|
|
20230919,143000,3847631680,2445,2445,2445,2440,5664
|
|
20230919,142900,3833784605,2445,2440,2445,2440,142
|
|
20230919,142800,3833437425,2440,2445,2445,2440,1707
|
|
20230919,142700,3829263925,2440,2440,2445,2440,1128
|
|
20230919,142600,3826508760,2440,2440,2445,2440,1336
|
|
20230919,142500,3823242765,2445,2445,2445,2445,1412
|
|
20230919,142400,3819790425,2445,2445,2445,2440,3490
|
|
20230919,142300,3811268420,2445,2450,2450,2445,2147
|
|
20230919,142200,3806016490,2450,2450,2450,2450,1382
|
|
20230919,142100,3802630590,2445,2450,2450,2445,1086
|
|
20230919,142000,3799972510,2445,2450,2450,2445,1681
|
|
20230919,141900,3795856560,2450,2450,2450,2445,1537
|
|
20230919,141800,3792091005,2445,2450,2450,2445,2018
|
|
20230919,141700,3787149630,2450,2445,2450,2445,690
|
|
20230919,141600,3785459180,2450,2450,2450,2450,987
|
|
20230919,141500,3783041030,2445,2450,2450,2445,345
|
|
20230919,141400,3782195795,2450,2450,2450,2445,1521
|
|
20230919,141300,3778469360,2450,2450,2450,2450,1388
|
|
20230919,141200,3775068760,2450,2450,2450,2445,3027
|
|
20230919,141100,3767660210,2450,2450,2450,2445,1220
|
|
20230919,141000,3764675950,2450,2450,2450,2445,3289
|
|
20230919,140900,3756629185,2450,2445,2450,2445,791
|
|
20230919,140800,3754692640,2445,2450,2450,2445,891
|
|
20230919,140700,3752509805,2450,2450,2450,2445,745
|
|
20230919,140600,3750684560,2450,2450,2450,2450,1988
|
|
20230919,140500,3745813960,2450,2450,2450,2450,257
|
|
20230919,140400,3745184310,2450,2445,2450,2445,1331
|
|
20230919,140300,3741929140,2445,2445,2445,2440,5286
|
|
20230919,140200,3729007035,2445,2440,2445,2440,657
|
|
20230919,140100,3727400815,2445,2445,2445,2445,2219
|
|
20230919,140000,3721975360,2445,2440,2445,2440,180
|
|
20230919,135900,3721535790,2440,2445,2445,2440,2568
|
|
20230919,135800,3715257440,2440,2445,2445,2440,3651
|
|
20230919,135700,3706331190,2445,2440,2445,2440,4735
|
|
20230919,135600,3694772130,2445,2445,2450,2445,1121
|
|
20230919,135500,3692031250,2440,2440,2445,2440,764
|
|
20230919,135400,3690163575,2445,2445,2445,2445,13034
|
|
20230919,135300,3658295445,2445,2450,2450,2445,1178
|
|
20230919,135200,3655409895,2450,2450,2450,2450,322
|
|
20230919,135100,3654620995,2450,2450,2455,2445,1715
|
|
20230919,135000,3650420505,2450,2455,2455,2450,1512
|
|
20230919,134900,3646714770,2455,2450,2455,2450,11003
|
|
20230919,134800,3619751580,2450,2455,2455,2450,983
|
|
20230919,134700,3617338330,2455,2450,2455,2450,1602
|
|
20230919,134600,3613407925,2455,2450,2455,2450,2624
|
|
20230919,134500,3606966480,2455,2460,2460,2455,4446
|
|
20230919,134400,3596042900,2460,2455,2460,2455,8
|
|
20230919,134300,3596023235,2460,2460,2460,2455,3123
|
|
20230919,134200,3588346945,2455,2460,2460,2455,595
|
|
20230919,134100,3586883810,2460,2455,2460,2455,4244
|
|
20230919,134000,3576457475,2455,2460,2460,2455,833
|
|
20230919,133900,3574411625,2460,2455,2460,2455,859
|
|
20230919,133800,3572299140,2460,2460,2460,2455,1445
|
|
20230919,133700,3568749020,2460,2460,2460,2455,1550
|
|
20230919,133600,3564936745,2455,2455,2460,2455,1523
|
|
20230919,133500,3561194470,2460,2460,2460,2460,807
|
|
20230919,133400,3559209250,2460,2460,2460,2455,710
|
|
20230919,133300,3557463600,2460,2460,2460,2455,2333
|
|
20230919,133200,3551729745,2460,2460,2460,2460,1305
|
|
20230919,133100,3548519445,2460,2460,2460,2455,663
|
|
20230919,133000,3546889210,2460,2460,2460,2455,3778
|
|
20230919,132900,3537606365,2460,2460,2460,2455,258
|
|
20230919,132800,3536972705,2460,2455,2460,2455,2296
|
|
20230919,132700,3531328810,2455,2455,2460,2455,2002
|
|
20230919,132600,3526412210,2455,2460,2460,2455,2150
|
|
20230919,132500,3521123220,2460,2455,2460,2455,808
|
|
20230919,132400,3519136895,2460,2460,2460,2455,1329
|
|
20230919,132300,3515868305,2460,2455,2460,2455,409
|
|
20230919,132200,3514862690,2460,2455,2460,2455,1659
|
|
20230919,132100,3510783005,2455,2460,2460,2455,512
|
|
20230919,132000,3509523605,2460,2460,2460,2460,1127
|
|
20230919,131900,3506751185,2460,2460,2460,2460,205
|
|
20230919,131800,3506246885,2460,2455,2460,2455,1765
|
|
20230919,131700,3501913140,2455,2460,2460,2450,11426
|
|
20230919,131600,3473818405,2460,2455,2460,2455,1416
|
|
20230919,131500,3470341715,2455,2455,2455,2450,897
|
|
20230919,131400,3468140145,2455,2455,2455,2450,3013
|
|
20230919,131300,3460746605,2455,2455,2455,2455,1500
|
|
20230919,131200,3457064105,2455,2455,2455,2450,1523
|
|
20230919,131100,3453325145,2455,2450,2455,2450,1279
|
|
20230919,131000,3450187200,2455,2455,2455,2455,2406
|
|
20230919,130900,3444280470,2455,2455,2455,2450,1012
|
|
20230919,130800,3441798010,2455,2455,2455,2455,1069
|
|
20230919,130700,3439173615,2455,2455,2455,2450,287
|
|
20230919,130600,3438469035,2455,2455,2455,2455,993
|
|
20230919,130500,3436031220,2455,2455,2455,2455,508
|
|
20230919,130400,3434784080,2455,2455,2455,2455,1497
|
|
20230919,130300,3431108945,2450,2455,2455,2450,3366
|
|
20230919,130200,3422860710,2455,2455,2455,2450,904
|
|
20230919,130100,3420641405,2455,2450,2455,2450,2541
|
|
20230919,130000,3414413545,2450,2455,2455,2450,1713
|
|
20230919,125900,3410211155,2455,2455,2455,2455,487
|
|
20230919,125800,3409015570,2455,2455,2455,2450,2073
|
|
20230919,125700,3403934840,2455,2450,2455,2450,1486
|
|
20230919,125600,3400286860,2455,2455,2455,2455,714
|
|
20230919,125500,3398533990,2455,2455,2455,2450,10709
|
|
20230919,125400,3372290695,2450,2455,2460,2450,15965
|
|
20230919,125300,3333125055,2460,2460,2460,2460,636
|
|
20230919,125200,3331560495,2460,2460,2460,2460,744
|
|
20230919,125100,3329730255,2460,2460,2460,2460,2018
|
|
20230919,125000,3324765975,2460,2465,2465,2460,1178
|
|
20230919,124900,3321866615,2460,2465,2465,2460,2672
|
|
20230919,124800,3315287810,2465,2465,2465,2460,4193
|
|
20230919,124700,3304967290,2465,2465,2465,2465,1471
|
|
20230919,124600,3301341275,2465,2465,2465,2460,1187
|
|
20230919,124500,3298418835,2465,2465,2465,2460,1431
|
|
20230919,124400,3294891545,2465,2465,2465,2460,1761
|
|
20230919,124300,3290555840,2465,2460,2465,2460,1152
|
|
20230919,124200,3287717020,2465,2460,2465,2460,1183
|
|
20230919,124100,3284805045,2460,2465,2465,2460,6198
|
|
20230919,124000,3269553945,2460,2465,2465,2460,1600
|
|
20230919,123900,3265615380,2460,2460,2465,2460,2518
|
|
20230919,123800,3259414510,2465,2465,2465,2460,3241
|
|
20230919,123700,3251435445,2460,2465,2465,2460,3934
|
|
20230919,123600,3241738285,2460,2470,2470,2460,15589
|
|
20230919,123500,3203363350,2470,2465,2470,2465,13002
|
|
20230919,123400,3171284495,2465,2470,2470,2465,896
|
|
20230919,123300,3169074715,2465,2465,2465,2460,4187
|
|
20230919,123200,3158754260,2465,2465,2465,2460,9409
|
|
20230919,123100,3135561685,2465,2465,2465,2465,3498
|
|
20230919,123000,3126939115,2465,2465,2465,2460,1112
|
|
20230919,122900,3124198485,2465,2465,2465,2460,1046
|
|
20230919,122800,3121620555,2460,2465,2465,2460,547
|
|
20230919,122700,3120272450,2465,2465,2465,2465,54
|
|
20230919,122600,3120139340,2465,2465,2465,2460,1605
|
|
20230919,122500,3116183360,2460,2460,2465,2460,1056
|
|
20230919,122400,3113581855,2460,2465,2465,2460,3226
|
|
20230919,122300,3105640340,2465,2465,2465,2460,383
|
|
20230919,122200,3104696250,2465,2465,2465,2460,2374
|
|
20230919,122100,3098847835,2465,2465,2465,2460,1968
|
|
20230919,122000,3094000365,2465,2465,2465,2465,1567
|
|
20230919,121900,3090137710,2465,2460,2465,2460,1737
|
|
20230919,121800,3085858690,2465,2460,2465,2460,10616
|
|
20230919,121700,3059734280,2460,2460,2460,2460,10736
|
|
20230919,121600,3033323720,2460,2455,2460,2455,2482
|
|
20230919,121500,3027219510,2455,2460,2460,2455,1156
|
|
20230919,121400,3024379750,2460,2460,2460,2455,4833
|
|
20230919,121300,3012491585,2460,2455,2460,2455,282
|
|
20230919,121200,3011797910,2455,2455,2460,2455,3640
|
|
20230919,121100,3002858555,2460,2455,2460,2455,4454
|
|
20230919,121000,2991916915,2460,2460,2460,2455,1430
|
|
20230919,120900,2988399215,2460,2460,2460,2460,5483
|
|
20230919,120800,2974911035,2460,2455,2460,2455,11386
|
|
20230919,120700,2946956130,2455,2450,2455,2450,1071
|
|
20230919,120600,2944327095,2455,2450,2455,2450,3809
|
|
20230919,120500,2934989060,2450,2455,2455,2450,3499
|
|
20230919,120400,2926409120,2455,2455,2455,2455,1157
|
|
20230919,120300,2923568685,2450,2455,2455,2450,415
|
|
20230919,120200,2922550560,2450,2450,2455,2450,1795
|
|
20230919,120100,2918152635,2450,2450,2450,2445,5509
|
|
20230919,120000,2904655590,2450,2450,2450,2445,2339
|
|
20230919,115900,2898926040,2450,2450,2450,2445,648
|
|
20230919,115800,2897339040,2450,2450,2450,2450,1939
|
|
20230919,115700,2892588490,2445,2450,2455,2445,3619
|
|
20230919,115600,2883736200,2450,2450,2455,2445,5725
|
|
20230919,115500,2869717570,2450,2450,2450,2450,704
|
|
20230919,115400,2867992770,2450,2450,2450,2445,2079
|
|
20230919,115300,2862906320,2450,2450,2450,2445,1245
|
|
20230919,115200,2859856075,2450,2450,2450,2450,849
|
|
20230919,115100,2857776025,2450,2450,2450,2450,4328
|
|
20230919,115000,2847172425,2450,2445,2450,2445,1176
|
|
20230919,114900,2844294670,2450,2455,2455,2450,1647
|
|
20230919,114800,2840258115,2450,2450,2455,2450,458
|
|
20230919,114700,2839135205,2455,2450,2455,2450,2797
|
|
20230919,114600,2832276440,2450,2450,2455,2445,689
|
|
20230919,114500,2830589620,2450,2445,2455,2445,2009
|
|
20230919,114400,2825661170,2445,2455,2455,2445,2774
|
|
20230919,114300,2818873590,2455,2450,2455,2450,1513
|
|
20230919,114200,2815159835,2450,2455,2455,2450,360
|
|
20230919,114100,2814276990,2450,2455,2455,2450,4768
|
|
20230919,114000,2802590275,2455,2450,2455,2450,3677
|
|
20230919,113900,2793580935,2450,2445,2450,2445,1158
|
|
20230919,113800,2790743840,2450,2455,2455,2450,193
|
|
20230919,113700,2790270985,2455,2450,2455,2450,6360
|
|
20230919,113600,2774686380,2450,2455,2455,2450,3915
|
|
20230919,113500,2765093325,2455,2455,2455,2450,3413
|
|
20230919,113400,2756714455,2450,2455,2455,2450,2035
|
|
20230919,113300,2751722055,2445,2450,2455,2445,10756
|
|
20230919,113200,2725397210,2450,2455,2455,2450,1104
|
|
20230919,113100,2722688165,2455,2450,2455,2450,1372
|
|
20230919,113000,2719326410,2450,2450,2455,2450,1223
|
|
20230919,112900,2716328575,2450,2450,2455,2445,14509
|
|
20230919,112800,2680782335,2450,2455,2455,2450,4043
|
|
20230919,112700,2670875815,2450,2455,2455,2450,1467
|
|
20230919,112600,2667276430,2450,2455,2455,2450,311
|
|
20230919,112500,2666513185,2455,2455,2455,2450,1226
|
|
20230919,112400,2663503560,2455,2455,2455,2450,1339
|
|
20230919,112300,2660216855,2455,2455,2455,2450,1808
|
|
20230919,112200,2655781665,2455,2455,2455,2450,1891
|
|
20230919,112100,2651141280,2455,2455,2455,2450,718
|
|
20230919,112000,2649378595,2455,2455,2455,2450,1726
|
|
20230919,111900,2645144035,2455,2460,2460,2455,16789
|
|
20230919,111800,2603851850,2460,2455,2460,2450,3631
|
|
20230919,111700,2594933535,2455,2455,2455,2450,1225
|
|
20230919,111600,2591926170,2455,2455,2455,2450,2106
|
|
20230919,111500,2586755945,2455,2455,2455,2455,6691
|
|
20230919,111400,2570329540,2455,2455,2455,2450,7086
|
|
20230919,111300,2552940085,2455,2455,2455,2455,3580
|
|
20230919,111200,2544151185,2455,2450,2455,2450,1370
|
|
20230919,111100,2540787840,2450,2450,2455,2450,8777
|
|
20230919,111000,2519255325,2455,2450,2455,2450,2068
|
|
20230919,110900,2514184535,2455,2455,2455,2455,2901
|
|
20230919,110800,2507062580,2455,2455,2455,2450,7210
|
|
20230919,110700,2489362530,2455,2455,2460,2450,3241
|
|
20230919,110600,2481406525,2455,2455,2455,2450,7097
|
|
20230919,110500,2463983415,2450,2455,2455,2450,1064
|
|
20230919,110400,2461372850,2455,2455,2460,2455,2344
|
|
20230919,110300,2455617470,2460,2450,2460,2450,18505
|
|
20230919,110200,2410229535,2450,2450,2450,2445,3486
|
|
20230919,110100,2401693485,2450,2445,2450,2445,4973
|
|
20230919,110000,2389512140,2450,2445,2450,2445,2955
|
|
20230919,105900,2382272395,2450,2450,2450,2445,5483
|
|
20230919,105800,2368847580,2450,2450,2450,2450,2075
|
|
20230919,105700,2363763830,2450,2450,2450,2450,886
|
|
20230919,105600,2361593130,2450,2450,2450,2445,1849
|
|
20230919,105500,2357064080,2450,2450,2450,2445,2940
|
|
20230919,105400,2349861640,2450,2450,2450,2450,1875
|
|
20230919,105300,2345267890,2450,2445,2450,2445,2887
|
|
20230919,105200,2338202240,2450,2450,2450,2445,3262
|
|
20230919,105100,2330210415,2450,2440,2450,2440,4656
|
|
20230919,105000,2318826860,2445,2445,2445,2445,1639
|
|
20230919,104900,2314819505,2445,2440,2445,2440,4607
|
|
20230919,104800,2303556190,2445,2440,2445,2440,2268
|
|
20230919,104700,2298018735,2440,2440,2440,2440,3789
|
|
20230919,104600,2288773575,2445,2440,2445,2435,12018
|
|
20230919,104500,2259469560,2440,2430,2440,2430,9286
|
|
20230919,104400,2236851910,2430,2425,2430,2425,1911
|
|
20230919,104300,2232208240,2425,2415,2430,2415,2150
|
|
20230919,104200,2226995460,2430,2425,2430,2415,32318
|
|
20230919,104100,2148876815,2425,2425,2430,2420,15092
|
|
20230919,104000,2112264735,2425,2425,2425,2420,482
|
|
20230919,103900,2111096395,2425,2420,2425,2415,4383
|
|
20230919,103800,2100494635,2420,2425,2425,2420,1089
|
|
20230919,103700,2097859010,2415,2420,2425,2415,3520
|
|
20230919,103600,2089348125,2420,2420,2425,2415,12409
|
|
20230919,103500,2059324065,2415,2420,2420,2415,7089
|
|
20230919,103400,2042194585,2420,2415,2420,2410,105
|
|
20230919,103300,2041941050,2410,2415,2415,2410,11847
|
|
20230919,103200,2013335305,2410,2410,2415,2405,7478
|
|
20230919,103100,1995314170,2415,2415,2415,2410,7968
|
|
20230919,103000,1976102355,2415,2420,2420,2415,802
|
|
20230919,102900,1974163845,2420,2415,2420,2410,64466
|
|
20230919,102800,1818674065,2420,2425,2425,2420,26697
|
|
20230919,102700,1754067055,2425,2425,2425,2420,2124
|
|
20230919,102600,1748916780,2425,2425,2425,2420,1492
|
|
20230919,102500,1745303680,2425,2425,2425,2420,1451
|
|
20230919,102400,1741785560,2425,2430,2430,2425,967
|
|
20230919,102300,1739440580,2425,2425,2430,2420,2036
|
|
20230919,102200,1734506725,2425,2425,2430,2425,995
|
|
20230919,102100,1732093745,2430,2425,2430,2420,3119
|
|
20230919,102000,1724530805,2425,2425,2430,2420,4569
|
|
20230919,101900,1713466470,2425,2425,2425,2420,3798
|
|
20230919,101800,1704268385,2425,2420,2425,2420,4029
|
|
20230919,101700,1694517635,2420,2425,2425,2420,1171
|
|
20230919,101600,1691681030,2425,2430,2430,2420,18520
|
|
20230919,101500,1646771675,2430,2430,2430,2430,484
|
|
20230919,101400,1645595555,2430,2430,2430,2425,3941
|
|
20230919,101300,1636029810,2430,2430,2430,2425,521
|
|
20230919,101200,1634765745,2430,2435,2435,2425,6937
|
|
20230919,101100,1617904940,2435,2435,2435,2430,5954
|
|
20230919,101000,1603433950,2435,2435,2435,2430,1839
|
|
20230919,100900,1598956080,2435,2435,2435,2430,2359
|
|
20230919,100800,1593221690,2435,2435,2435,2430,1406
|
|
20230919,100700,1589801535,2435,2435,2435,2430,426
|
|
20230919,100600,1588764260,2435,2440,2440,2435,5780
|
|
20230919,100500,1574689875,2440,2440,2440,2435,488
|
|
20230919,100400,1573499160,2440,2440,2440,2440,757
|
|
20230919,100300,1571652080,2435,2445,2445,2435,2344
|
|
20230919,100200,1565932750,2445,2435,2445,2435,2464
|
|
20230919,100100,1559923150,2440,2445,2445,2435,5759
|
|
20230919,100000,1545869980,2445,2445,2445,2440,7057
|
|
20230919,095900,1528616550,2445,2445,2445,2440,946
|
|
20230919,095800,1526306750,2445,2435,2445,2435,2357
|
|
20230919,095700,1520556025,2435,2435,2440,2435,1279
|
|
20230919,095600,1517438755,2435,2430,2435,2430,2005
|
|
20230919,095500,1512558020,2435,2435,2435,2430,1518
|
|
20230919,095400,1508867460,2435,2430,2435,2425,16854
|
|
20230919,095300,1467942515,2430,2425,2430,2425,9086
|
|
20230919,095200,1445908910,2430,2430,2430,2425,10923
|
|
20230919,095100,1419382170,2430,2430,2435,2430,8201
|
|
20230919,095000,1399453650,2430,2430,2430,2425,21501
|
|
20230919,094900,1347211555,2430,2430,2430,2425,18494
|
|
20230919,094800,1302279345,2425,2435,2435,2425,7324
|
|
20230919,094700,1284484825,2425,2435,2435,2425,19642
|
|
20230919,094600,1236742720,2440,2440,2445,2435,2103
|
|
20230919,094500,1231611650,2445,2435,2445,2435,953
|
|
20230919,094400,1229284045,2435,2430,2445,2430,26339
|
|
20230919,094300,1165110815,2430,2430,2435,2430,11159
|
|
20230919,094200,1137991330,2435,2435,2440,2430,12713
|
|
20230919,094100,1107057010,2440,2440,2440,2435,2742
|
|
20230919,094000,1100375135,2440,2440,2440,2440,16852
|
|
20230919,093900,1059256255,2440,2445,2445,2440,749
|
|
20230919,093800,1057427475,2440,2445,2445,2435,3184
|
|
20230919,093700,1049658750,2440,2445,2445,2440,2932
|
|
20230919,093600,1042504580,2445,2450,2450,2440,14091
|
|
20230919,093500,1008057215,2450,2450,2450,2445,18351
|
|
20230919,093400,963126470,2450,2455,2455,2450,38474
|
|
20230919,093300,868865115,2455,2450,2460,2450,1685
|
|
20230919,093200,864729345,2450,2460,2460,2450,7904
|
|
20230919,093100,845320815,2460,2460,2460,2455,3342
|
|
20230919,093000,837115520,2460,2455,2460,2455,5309
|
|
20230919,092900,824080310,2460,2455,2460,2455,2274
|
|
20230919,092800,818486620,2460,2455,2460,2455,723
|
|
20230919,092700,816711455,2455,2460,2460,2455,1211
|
|
20230919,092600,813738095,2455,2465,2465,2455,5773
|
|
20230919,092500,799532120,2470,2475,2475,2460,19613
|
|
20230919,092400,751086925,2475,2470,2475,2470,20986
|
|
20230919,092300,699240970,2470,2465,2470,2465,3356
|
|
20230919,092200,690968405,2465,2465,2470,2460,12783
|
|
20230919,092100,659456200,2465,2460,2470,2455,17445
|
|
20230919,092000,616492170,2460,2455,2460,2455,4077
|
|
20230919,091900,606468750,2460,2455,2460,2450,24205
|
|
20230919,091800,547040755,2455,2450,2455,2450,4289
|
|
20230919,091700,536528520,2450,2450,2450,2450,6576
|
|
20230919,091600,520417320,2455,2460,2465,2450,4925
|
|
20230919,091500,508331395,2460,2450,2460,2450,6585
|
|
20230919,091400,492152405,2450,2460,2460,2450,9086
|
|
20230919,091300,469858345,2460,2455,2460,2455,18795
|
|
20230919,091200,423655035,2455,2455,2460,2450,14557
|
|
20230919,091100,387918650,2455,2450,2455,2445,17092
|
|
20230919,091000,345997815,2445,2445,2450,2440,957
|
|
20230919,090900,343658560,2445,2435,2445,2435,5839
|
|
20230919,090800,329404520,2440,2430,2440,2430,2407
|
|
20230919,090700,323535775,2430,2430,2435,2425,48719
|
|
20230919,090600,205125745,2430,2435,2440,2430,4477
|
|
20230919,090500,194230220,2440,2445,2445,2435,20199
|
|
20230919,090400,144919255,2445,2445,2450,2440,12229
|
|
20230919,090300,115034580,2445,2450,2450,2445,5878
|
|
20230919,090200,100634815,2450,2450,2455,2450,13151
|
|
20230919,090100,68414555,2450,2445,2450,2440,10451
|
|
20230919,090000,42853515,2445,2445,2445,2445,17527
|