595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185200,5331312170,2325,2325,2325,2325,68631
|
|
20230921,185100,5331312170,2325,2325,2325,2325,0
|
|
20230921,185000,5331312170,2325,2325,2325,2325,0
|
|
20230921,184900,5331312170,2325,2325,2325,2325,0
|
|
20230921,184800,5331312170,2325,2325,2325,2325,0
|
|
20230921,184700,5331312170,2325,2325,2325,2325,0
|
|
20230921,184600,5331312170,2325,2325,2325,2325,0
|
|
20230921,184500,5331312170,2325,2325,2325,2325,0
|
|
20230921,184400,5331312170,2325,2325,2325,2325,0
|
|
20230921,184300,5331312170,2325,2325,2325,2325,0
|
|
20230921,184200,5331312170,2325,2325,2325,2325,0
|
|
20230921,184100,5331312170,2325,2325,2325,2325,0
|
|
20230921,184000,5331312170,2325,2325,2325,2325,0
|
|
20230921,183900,5331312170,2325,2325,2325,2325,0
|
|
20230921,183800,5331312170,2325,2325,2325,2325,0
|
|
20230921,183700,5331312170,2325,2325,2325,2325,0
|
|
20230921,183600,5331312170,2325,2325,2325,2325,0
|
|
20230921,183500,5331312170,2325,2325,2325,2325,0
|
|
20230921,183400,5331312170,2325,2325,2325,2325,0
|
|
20230921,183300,5331312170,2325,2325,2325,2325,0
|
|
20230921,183200,5331312170,2325,2325,2325,2325,0
|
|
20230921,183100,5331312170,2325,2325,2325,2325,0
|
|
20230921,183000,5331312170,2325,2325,2325,2325,0
|
|
20230921,182900,5331312170,2325,2325,2325,2325,0
|
|
20230921,182800,5331312170,2325,2325,2325,2325,0
|
|
20230921,182700,5331312170,2325,2325,2325,2325,0
|
|
20230921,182600,5331312170,2325,2325,2325,2325,0
|
|
20230921,182500,5331312170,2325,2325,2325,2325,0
|
|
20230921,182400,5331312170,2325,2325,2325,2325,0
|
|
20230921,182300,5331312170,2325,2325,2325,2325,0
|
|
20230921,182200,5331312170,2325,2325,2325,2325,68631
|
|
20230921,182100,5331312170,2325,2325,2325,2325,0
|
|
20230921,182000,5331312170,2325,2325,2325,2325,0
|
|
20230921,181900,5331312170,2325,2325,2325,2325,0
|
|
20230921,181800,5331312170,2325,2325,2325,2325,0
|
|
20230921,181700,5331312170,2325,2325,2325,2325,0
|
|
20230921,181600,5331312170,2325,2325,2325,2325,0
|
|
20230921,181500,5331312170,2325,2325,2325,2325,0
|
|
20230921,181400,5331312170,2325,2325,2325,2325,0
|
|
20230921,181300,5331312170,2325,2325,2325,2325,0
|
|
20230921,181200,5331312170,2325,2325,2325,2325,0
|
|
20230921,181100,5331312170,2325,2325,2325,2325,0
|
|
20230921,181000,5331312170,2325,2325,2325,2325,0
|
|
20230921,180900,5331312170,2325,2325,2325,2325,0
|
|
20230921,180800,5331312170,2325,2325,2325,2325,0
|
|
20230921,180700,5331312170,2325,2325,2325,2325,0
|
|
20230921,180600,5331312170,2325,2325,2325,2325,0
|
|
20230921,180500,5331312170,2325,2325,2325,2325,0
|
|
20230921,180400,5331312170,2325,2325,2325,2325,0
|
|
20230921,180300,5331312170,2325,2325,2325,2325,0
|
|
20230921,180200,5331312170,2325,2325,2325,2325,0
|
|
20230921,180100,5331312170,2325,2325,2325,2325,0
|
|
20230921,180000,5331312170,2325,2325,2325,2325,0
|
|
20230921,175900,5331312170,2325,2325,2325,2325,0
|
|
20230921,175800,5331312170,2325,2325,2325,2325,0
|
|
20230921,175700,5331312170,2325,2325,2325,2325,0
|
|
20230921,175600,5331312170,2325,2325,2325,2325,0
|
|
20230921,175500,5331312170,2325,2325,2325,2325,0
|
|
20230921,175400,5331312170,2325,2325,2325,2325,0
|
|
20230921,175300,5331312170,2325,2325,2325,2325,0
|
|
20230921,175200,5331312170,2325,2325,2325,2325,68631
|
|
20230921,175100,5331312170,2325,2325,2325,2325,0
|
|
20230921,175000,5331312170,2325,2325,2325,2325,0
|
|
20230921,174900,5331312170,2325,2325,2325,2325,0
|
|
20230921,174800,5331312170,2325,2325,2325,2325,0
|
|
20230921,174700,5331312170,2325,2325,2325,2325,0
|
|
20230921,174600,5331312170,2325,2325,2325,2325,0
|
|
20230921,174500,5331312170,2325,2325,2325,2325,0
|
|
20230921,174400,5331312170,2325,2325,2325,2325,0
|
|
20230921,174300,5331312170,2325,2325,2325,2325,0
|
|
20230921,174200,5331312170,2325,2325,2325,2325,0
|
|
20230921,174100,5331312170,2325,2325,2325,2325,0
|
|
20230921,174000,5331312170,2325,2325,2325,2325,0
|
|
20230921,173900,5331312170,2325,2325,2325,2325,0
|
|
20230921,173800,5331312170,2325,2325,2325,2325,0
|
|
20230921,173700,5331312170,2325,2325,2325,2325,0
|
|
20230921,173600,5331312170,2325,2325,2325,2325,0
|
|
20230921,173500,5331312170,2325,2325,2325,2325,0
|
|
20230921,173400,5331312170,2325,2325,2325,2325,0
|
|
20230921,173300,5331312170,2325,2325,2325,2325,0
|
|
20230921,173200,5331312170,2325,2325,2325,2325,0
|
|
20230921,173100,5331312170,2325,2325,2325,2325,0
|
|
20230921,173000,5331312170,2325,2325,2325,2325,0
|
|
20230921,172900,5331312170,2325,2325,2325,2325,0
|
|
20230921,172800,5331312170,2325,2325,2325,2325,0
|
|
20230921,172700,5331312170,2325,2325,2325,2325,0
|
|
20230921,172600,5331312170,2325,2325,2325,2325,0
|
|
20230921,172500,5331312170,2325,2325,2325,2325,0
|
|
20230921,172400,5331312170,2325,2325,2325,2325,0
|
|
20230921,172300,5331312170,2325,2325,2325,2325,0
|
|
20230921,172200,5331312170,2325,2325,2325,2325,68631
|
|
20230921,172100,5331312170,2325,2325,2325,2325,0
|
|
20230921,172000,5331312170,2325,2325,2325,2325,0
|
|
20230921,171900,5331312170,2325,2325,2325,2325,0
|
|
20230921,171800,5331312170,2325,2325,2325,2325,0
|
|
20230921,171700,5331312170,2325,2325,2325,2325,0
|
|
20230921,171600,5331312170,2325,2325,2325,2325,0
|
|
20230921,171500,5331312170,2325,2325,2325,2325,0
|
|
20230921,171400,5331312170,2325,2325,2325,2325,0
|
|
20230921,171300,5331312170,2325,2325,2325,2325,0
|
|
20230921,171200,5331312170,2325,2325,2325,2325,0
|
|
20230921,171100,5331312170,2325,2325,2325,2325,0
|
|
20230921,171000,5331312170,2325,2325,2325,2325,0
|
|
20230921,170900,5331312170,2325,2325,2325,2325,0
|
|
20230921,170800,5331312170,2325,2325,2325,2325,0
|
|
20230921,170700,5331312170,2325,2325,2325,2325,0
|
|
20230921,170600,5331312170,2325,2325,2325,2325,0
|
|
20230921,170500,5331312170,2325,2325,2325,2325,0
|
|
20230921,170400,5331312170,2325,2325,2325,2325,0
|
|
20230921,170300,5331312170,2325,2325,2325,2325,0
|
|
20230921,170200,5331312170,2325,2325,2325,2325,0
|
|
20230921,170100,5331312170,2325,2325,2325,2325,0
|
|
20230921,170000,5331312170,2325,2325,2325,2325,0
|
|
20230921,165900,5331312170,2325,2325,2325,2325,0
|
|
20230921,165800,5331312170,2325,2325,2325,2325,0
|
|
20230921,165700,5331312170,2325,2325,2325,2325,0
|
|
20230921,165600,5331312170,2325,2325,2325,2325,0
|
|
20230921,165500,5331312170,2325,2325,2325,2325,0
|
|
20230921,165400,5331312170,2325,2325,2325,2325,0
|
|
20230921,165300,5331312170,2325,2325,2325,2325,0
|
|
20230921,165200,5331312170,2325,2325,2325,2325,68631
|
|
20230921,165100,5331312170,2325,2325,2325,2325,0
|
|
20230921,165000,5331312170,2325,2325,2325,2325,0
|
|
20230921,164900,5331312170,2325,2325,2325,2325,0
|
|
20230921,164800,5331312170,2325,2325,2325,2325,0
|
|
20230921,164700,5331312170,2325,2325,2325,2325,0
|
|
20230921,164600,5331312170,2325,2325,2325,2325,0
|
|
20230921,164500,5331312170,2325,2325,2325,2325,0
|
|
20230921,164400,5331312170,2325,2325,2325,2325,0
|
|
20230921,164300,5331312170,2325,2325,2325,2325,0
|
|
20230921,164200,5331312170,2325,2325,2325,2325,0
|
|
20230921,164100,5331312170,2325,2325,2325,2325,0
|
|
20230921,164000,5331312170,2325,2325,2325,2325,0
|
|
20230921,163900,5331312170,2325,2325,2325,2325,0
|
|
20230921,163800,5331312170,2325,2325,2325,2325,0
|
|
20230921,163700,5331312170,2325,2325,2325,2325,0
|
|
20230921,163600,5331312170,2325,2325,2325,2325,0
|
|
20230921,163500,5331312170,2325,2325,2325,2325,0
|
|
20230921,163400,5331312170,2325,2325,2325,2325,0
|
|
20230921,163300,5331312170,2325,2325,2325,2325,0
|
|
20230921,163200,5331312170,2325,2325,2325,2325,0
|
|
20230921,163100,5331312170,2325,2325,2325,2325,0
|
|
20230921,163000,5331312170,2325,2325,2325,2325,0
|
|
20230921,162900,5331312170,2325,2325,2325,2325,0
|
|
20230921,162800,5331312170,2325,2325,2325,2325,0
|
|
20230921,162700,5331312170,2325,2325,2325,2325,0
|
|
20230921,162600,5331312170,2325,2325,2325,2325,0
|
|
20230921,162500,5331312170,2325,2325,2325,2325,0
|
|
20230921,162400,5331312170,2325,2325,2325,2325,0
|
|
20230921,162300,5331312170,2325,2325,2325,2325,0
|
|
20230921,162200,5331312170,2325,2325,2325,2325,68631
|
|
20230921,162100,5331312170,2325,2325,2325,2325,0
|
|
20230921,162000,5331312170,2325,2325,2325,2325,0
|
|
20230921,161900,5331312170,2325,2325,2325,2325,0
|
|
20230921,161800,5331312170,2325,2325,2325,2325,0
|
|
20230921,161700,5331312170,2325,2325,2325,2325,0
|
|
20230921,161600,5331312170,2325,2325,2325,2325,0
|
|
20230921,161500,5331312170,2325,2325,2325,2325,0
|
|
20230921,161400,5331312170,2325,2325,2325,2325,0
|
|
20230921,161300,5331312170,2325,2325,2325,2325,0
|
|
20230921,161200,5331312170,2325,2325,2325,2325,0
|
|
20230921,161100,5331312170,2325,2325,2325,2325,0
|
|
20230921,161000,5331312170,2325,2325,2325,2325,0
|
|
20230921,160900,5331312170,2325,2325,2325,2325,0
|
|
20230921,160800,5331312170,2325,2325,2325,2325,0
|
|
20230921,160700,5331312170,2325,2325,2325,2325,0
|
|
20230921,160600,5331312170,2325,2325,2325,2325,0
|
|
20230921,160500,5331312170,2325,2325,2325,2325,0
|
|
20230921,160400,5331312170,2325,2325,2325,2325,0
|
|
20230921,160300,5331312170,2325,2325,2325,2325,0
|
|
20230921,160200,5331312170,2325,2325,2325,2325,0
|
|
20230921,160100,5331312170,2325,2325,2325,2325,0
|
|
20230921,160000,5331312170,2325,2325,2325,2325,0
|
|
20230921,155900,5331312170,2325,2325,2325,2325,0
|
|
20230921,155800,5331312170,2325,2325,2325,2325,0
|
|
20230921,155700,5331312170,2325,2325,2325,2325,0
|
|
20230921,155600,5331312170,2325,2325,2325,2325,0
|
|
20230921,155500,5331312170,2325,2325,2325,2325,0
|
|
20230921,155400,5331312170,2325,2325,2325,2325,0
|
|
20230921,155300,5331312170,2325,2325,2325,2325,0
|
|
20230921,155200,5331312170,2325,2325,2325,2325,68631
|
|
20230921,155100,5331312170,2325,2325,2325,2325,0
|
|
20230921,155000,5331312170,2325,2325,2325,2325,0
|
|
20230921,154900,5331312170,2325,2325,2325,2325,0
|
|
20230921,154800,5331312170,2325,2325,2325,2325,0
|
|
20230921,154700,5331312170,2325,2325,2325,2325,0
|
|
20230921,154600,5331312170,2325,2325,2325,2325,0
|
|
20230921,154500,5331312170,2325,2325,2325,2325,0
|
|
20230921,154400,5331312170,2325,2325,2325,2325,0
|
|
20230921,154300,5331312170,2325,2325,2325,2325,0
|
|
20230921,154200,5331312170,2325,2325,2325,2325,0
|
|
20230921,154100,5331312170,2325,2325,2325,2325,0
|
|
20230921,154000,5331312170,2325,2325,2325,2325,0
|
|
20230921,153900,5331312170,2325,2325,2325,2325,0
|
|
20230921,153800,5331312170,2325,2325,2325,2325,0
|
|
20230921,153700,5331312170,2325,2325,2325,2325,0
|
|
20230921,153600,5331312170,2325,2325,2325,2325,0
|
|
20230921,153500,5331312170,2325,2325,2325,2325,0
|
|
20230921,153400,5331312170,2325,2325,2325,2325,0
|
|
20230921,153300,5331312170,2325,2325,2325,2325,0
|
|
20230921,153200,5331312170,2325,2325,2325,2325,0
|
|
20230921,153100,5331312170,2325,2325,2325,2325,0
|
|
20230921,153000,5331312170,2325,2325,2325,2325,68631
|
|
20230921,152900,5171745095,2330,2330,2330,2330,0
|
|
20230921,152800,5171745095,2330,2330,2330,2330,0
|
|
20230921,152700,5171745095,2330,2330,2330,2330,0
|
|
20230921,152600,5171745095,2330,2330,2330,2330,0
|
|
20230921,152500,5171745095,2330,2330,2330,2330,0
|
|
20230921,152400,5171745095,2330,2330,2330,2330,0
|
|
20230921,152300,5171745095,2330,2330,2330,2330,0
|
|
20230921,152200,5171745095,2330,2330,2330,2330,0
|
|
20230921,152100,5171745095,2330,2330,2330,2330,0
|
|
20230921,152000,5171745095,2330,2330,2330,2330,0
|
|
20230921,151900,5171745095,2330,2325,2330,2325,8052
|
|
20230921,151800,5153022495,2330,2330,2330,2325,4459
|
|
20230921,151700,5142633030,2330,2330,2335,2325,4233
|
|
20230921,151600,5132759965,2335,2330,2335,2325,9929
|
|
20230921,151500,5109650145,2330,2330,2330,2330,4824
|
|
20230921,151400,5098410225,2330,2330,2330,2330,1221
|
|
20230921,151300,5095565295,2330,2330,2335,2330,2781
|
|
20230921,151200,5089075060,2330,2330,2335,2330,3807
|
|
20230921,151100,5080204600,2330,2330,2330,2330,4821
|
|
20230921,151000,5068971670,2330,2330,2330,2325,15600
|
|
20230921,150900,5032647235,2330,2330,2335,2325,10414
|
|
20230921,150800,5008387545,2335,2330,2335,2325,7019
|
|
20230921,150700,4992034555,2330,2335,2335,2330,53805
|
|
20230921,150600,4866667595,2335,2330,2335,2330,5025
|
|
20230921,150500,4854950730,2335,2335,2335,2330,972
|
|
20230921,150400,4852684925,2335,2330,2335,2330,920
|
|
20230921,150300,4850538920,2330,2330,2335,2330,15422
|
|
20230921,150200,4814603570,2330,2330,2335,2330,6376
|
|
20230921,150100,4799747155,2335,2330,2335,2330,2067
|
|
20230921,150000,4794925580,2335,2335,2335,2330,5665
|
|
20230921,145900,4781704250,2330,2330,2335,2330,2555
|
|
20230921,145800,4775742670,2330,2335,2335,2330,9798
|
|
20230921,145700,4752870085,2335,2335,2335,2330,20115
|
|
20230921,145600,4705911065,2335,2340,2340,2335,7514
|
|
20230921,145500,4688364915,2335,2340,2340,2335,6458
|
|
20230921,145400,4673259070,2335,2335,2340,2335,514
|
|
20230921,145300,4672058100,2340,2340,2340,2335,569
|
|
20230921,145200,4670727890,2335,2335,2340,2335,1389
|
|
20230921,145100,4667483720,2335,2340,2340,2335,10067
|
|
20230921,145000,4643938330,2340,2340,2340,2340,472
|
|
20230921,144900,4642833850,2335,2335,2340,2335,951
|
|
20230921,144800,4640613260,2335,2335,2335,2335,658
|
|
20230921,144700,4639076830,2335,2335,2335,2335,9703
|
|
20230921,144600,4616420325,2340,2335,2340,2335,3826
|
|
20230921,144500,4607484100,2335,2340,2340,2335,2557
|
|
20230921,144400,4601505835,2340,2335,2340,2335,12715
|
|
20230921,144300,4571812165,2335,2340,2340,2335,2434
|
|
20230921,144200,4566127985,2335,2340,2340,2335,1534
|
|
20230921,144100,4562541050,2335,2340,2340,2335,1975
|
|
20230921,144000,4557928700,2340,2335,2340,2335,3650
|
|
20230921,143900,4549405675,2340,2335,2340,2335,2600
|
|
20230921,143800,4543328265,2340,2335,2340,2335,3508
|
|
20230921,143700,4535136900,2335,2335,2340,2335,1240
|
|
20230921,143600,4532241400,2335,2340,2340,2335,374
|
|
20230921,143500,4531367610,2335,2340,2340,2335,4568
|
|
20230921,143400,4520697800,2340,2335,2340,2335,1390
|
|
20230921,143300,4517451420,2340,2340,2340,2340,881
|
|
20230921,143200,4515389880,2335,2335,2340,2335,2711
|
|
20230921,143100,4509055695,2340,2340,2340,2335,1759
|
|
20230921,143000,4504948110,2340,2335,2340,2335,1036
|
|
20230921,142900,4502527885,2340,2340,2340,2340,15132
|
|
20230921,142800,4467119005,2340,2345,2345,2340,353
|
|
20230921,142700,4466292735,2345,2345,2345,2340,1711
|
|
20230921,142600,4462286865,2345,2345,2345,2340,737
|
|
20230921,142500,4460560175,2340,2340,2345,2340,713
|
|
20230921,142400,4458891505,2340,2340,2340,2340,1046
|
|
20230921,142300,4456443865,2340,2340,2345,2340,1276
|
|
20230921,142200,4453458010,2340,2340,2340,2340,623
|
|
20230921,142100,4452000190,2345,2340,2345,2340,1623
|
|
20230921,142000,4448202365,2345,2340,2345,2340,101
|
|
20230921,141900,4447966020,2335,2340,2340,2335,2282
|
|
20230921,141800,4442631120,2340,2340,2340,2335,4539
|
|
20230921,141700,4432028760,2340,2340,2340,2340,608
|
|
20230921,141600,4430606040,2340,2335,2340,2335,2760
|
|
20230921,141500,4424150750,2345,2340,2345,2335,11265
|
|
20230921,141400,4397837825,2345,2340,2345,2335,10145
|
|
20230921,141300,4374098445,2340,2340,2345,2340,2306
|
|
20230921,141200,4368701095,2340,2345,2345,2335,4352
|
|
20230921,141100,4358506955,2345,2340,2345,2340,7167
|
|
20230921,141000,4341736170,2340,2340,2340,2340,10992
|
|
20230921,140900,4316014890,2340,2345,2345,2340,989
|
|
20230921,140800,4313700555,2345,2340,2345,2340,447
|
|
20230921,140700,4312654570,2340,2340,2345,2340,6799
|
|
20230921,140600,4296744905,2340,2340,2345,2340,8296
|
|
20230921,140500,4277332230,2340,2345,2345,2340,1216
|
|
20230921,140400,4274486765,2340,2340,2345,2340,4232
|
|
20230921,140300,4264572885,2345,2340,2345,2340,1340
|
|
20230921,140200,4261434850,2345,2340,2345,2340,693
|
|
20230921,140100,4259811400,2340,2340,2345,2340,3228
|
|
20230921,140000,4252254795,2340,2345,2345,2340,770
|
|
20230921,135900,4250450460,2345,2345,2345,2340,1023
|
|
20230921,135800,4248056135,2345,2340,2345,2340,2448
|
|
20230921,135700,4242324825,2340,2345,2345,2340,1044
|
|
20230921,135600,4239880865,2340,2340,2345,2340,2635
|
|
20230921,135500,4233713370,2340,2345,2345,2340,1125
|
|
20230921,135400,4231076870,2340,2340,2345,2340,1820
|
|
20230921,135300,4226815980,2340,2345,2345,2340,11526
|
|
20230921,135200,4199794740,2340,2340,2340,2340,1800
|
|
20230921,135100,4195582740,2340,2340,2340,2340,6282
|
|
20230921,135000,4180882860,2340,2345,2345,2340,1404
|
|
20230921,134900,4177596615,2345,2340,2345,2340,304
|
|
20230921,134800,4176885050,2345,2345,2345,2340,276
|
|
20230921,134700,4176237935,2340,2345,2345,2340,1258
|
|
20230921,134600,4173293715,2345,2345,2345,2340,972
|
|
20230921,134500,4171017445,2340,2340,2340,2340,990
|
|
20230921,134400,4168700845,2345,2340,2345,2340,3399
|
|
20230921,134300,4160746665,2340,2340,2345,2340,984
|
|
20230921,134200,4158444055,2340,2340,2340,2340,631
|
|
20230921,134100,4156967515,2340,2340,2340,2340,514
|
|
20230921,134000,4155764755,2335,2340,2340,2335,3513
|
|
20230921,133900,4147547770,2340,2340,2340,2340,1717
|
|
20230921,133800,4143529990,2350,2345,2350,2340,10291
|
|
20230921,133700,4119391355,2345,2340,2345,2340,1785
|
|
20230921,133600,4115207655,2340,2340,2345,2335,1235
|
|
20230921,133500,4112320930,2335,2340,2345,2335,5566
|
|
20230921,133400,4099297345,2335,2340,2340,2335,1664
|
|
20230921,133300,4095406405,2340,2335,2340,2335,1547
|
|
20230921,133200,4091791960,2340,2340,2340,2340,527
|
|
20230921,133100,4090558780,2335,2340,2340,2335,1967
|
|
20230921,133000,4085965770,2335,2340,2340,2335,4623
|
|
20230921,132900,4075169330,2345,2340,2345,2340,431
|
|
20230921,132800,4074159725,2340,2335,2340,2335,1625
|
|
20230921,132700,4070357750,2335,2340,2345,2335,4448
|
|
20230921,132600,4059951875,2335,2330,2340,2330,21987
|
|
20230921,132500,4008572560,2330,2335,2335,2330,26374
|
|
20230921,132400,3947077250,2335,2335,2340,2335,6879
|
|
20230921,132300,3931014285,2335,2335,2335,2335,1364
|
|
20230921,132200,3927829345,2335,2335,2340,2335,3991
|
|
20230921,132100,3918510150,2335,2340,2340,2335,2024
|
|
20230921,132000,3913782310,2340,2335,2340,2335,7820
|
|
20230921,131900,3895492330,2340,2340,2340,2335,6467
|
|
20230921,131800,3880386620,2340,2335,2340,2335,599
|
|
20230921,131700,3878986955,2340,2340,2340,2335,284
|
|
20230921,131600,3878323715,2335,2335,2340,2335,1522
|
|
20230921,131500,3874766725,2335,2340,2340,2335,15119
|
|
20230921,131400,3839389585,2340,2330,2340,2330,4572
|
|
20230921,131300,3828719230,2330,2335,2335,2330,13086
|
|
20230921,131200,3798166170,2335,2335,2335,2330,9675
|
|
20230921,131100,3775576100,2335,2330,2335,2325,5732
|
|
20230921,131000,3762206950,2330,2335,2335,2330,601
|
|
20230921,130900,3760806470,2335,2325,2335,2325,5227
|
|
20230921,130800,3748602665,2325,2330,2330,2325,7130
|
|
20230921,130700,3732003965,2325,2330,2335,2325,9667
|
|
20230921,130600,3709494215,2335,2330,2335,2330,1903
|
|
20230921,130500,3705059700,2330,2335,2335,2330,1366
|
|
20230921,130400,3701876665,2335,2330,2335,2330,665
|
|
20230921,130300,3700325210,2335,2330,2335,2330,1719
|
|
20230921,130200,3696317845,2330,2330,2330,2325,1924
|
|
20230921,130100,3691836245,2330,2330,2330,2325,10311
|
|
20230921,130000,3667834885,2325,2335,2335,2325,9762
|
|
20230921,125900,3645113310,2330,2330,2330,2330,6171
|
|
20230921,125800,3630734880,2330,2330,2330,2330,1788
|
|
20230921,125700,3626568840,2330,2330,2335,2330,1326
|
|
20230921,125600,3623478110,2330,2340,2340,2330,1460
|
|
20230921,125500,3620072875,2335,2340,2340,2335,282
|
|
20230921,125400,3619414315,2335,2335,2340,2335,3045
|
|
20230921,125300,3612304230,2335,2340,2340,2335,17
|
|
20230921,125200,3612264525,2330,2330,2340,2330,18255
|
|
20230921,125100,3569601900,2330,2330,2330,2330,1937
|
|
20230921,125000,3565088690,2335,2335,2335,2325,1097
|
|
20230921,124900,3562538135,2335,2330,2335,2330,21651
|
|
20230921,124800,3511995515,2330,2335,2335,2330,6136
|
|
20230921,124700,3497696440,2335,2330,2335,2330,719
|
|
20230921,124600,3496018000,2330,2330,2335,2330,8840
|
|
20230921,124500,3475394475,2335,2335,2335,2330,8448
|
|
20230921,124400,3455705230,2335,2335,2335,2330,4714
|
|
20230921,124300,3444707605,2335,2335,2335,2330,2911
|
|
20230921,124200,3437910920,2335,2340,2340,2335,330
|
|
20230921,124100,3437140345,2335,2335,2335,2335,1821
|
|
20230921,124000,3432888310,2340,2335,2340,2335,2107
|
|
20230921,123900,3427964795,2335,2340,2340,2335,796
|
|
20230921,123800,3426105865,2335,2335,2340,2335,1270
|
|
20230921,123700,3423140375,2340,2340,2340,2330,2302
|
|
20230921,123600,3417769440,2340,2340,2340,2335,775
|
|
20230921,123500,3415957260,2340,2335,2340,2330,3648
|
|
20230921,123400,3407440495,2335,2335,2335,2330,4748
|
|
20230921,123300,3396357420,2330,2335,2335,2330,1053
|
|
20230921,123200,3393900485,2335,2330,2335,2330,5105
|
|
20230921,123100,3382003590,2330,2330,2335,2325,4952
|
|
20230921,123000,3370450935,2330,2330,2330,2330,12365
|
|
20230921,122900,3341640485,2330,2330,2335,2330,1207
|
|
20230921,122800,3338827825,2330,2330,2335,2330,11739
|
|
20230921,122700,3311473965,2335,2335,2335,2330,3361
|
|
20230921,122600,3303635990,2335,2335,2335,2335,2092
|
|
20230921,122500,3298751170,2335,2335,2340,2335,4185
|
|
20230921,122400,3288978590,2335,2335,2340,2335,443
|
|
20230921,122300,3287943685,2335,2340,2340,2335,1411
|
|
20230921,122200,3284642445,2340,2340,2340,2335,6533
|
|
20230921,122100,3269372965,2335,2340,2340,2335,4670
|
|
20230921,122000,3258452315,2340,2340,2345,2335,5090
|
|
20230921,121900,3246544610,2340,2340,2345,2340,666
|
|
20230921,121800,3244986160,2345,2340,2345,2340,764
|
|
20230921,121700,3243195895,2340,2345,2345,2340,2748
|
|
20230921,121600,3236755515,2345,2335,2345,2335,16474
|
|
20230921,121500,3198194925,2335,2335,2340,2335,5331
|
|
20230921,121400,3185746540,2335,2335,2340,2335,9265
|
|
20230921,121300,3164112730,2335,2335,2340,2335,5247
|
|
20230921,121200,3151860430,2330,2340,2340,2330,2874
|
|
20230921,121100,3145163250,2330,2335,2340,2330,41670
|
|
20230921,121000,3047846885,2335,2335,2335,2335,20200
|
|
20230921,120900,3000679885,2335,2335,2335,2335,2804
|
|
20230921,120800,2994132545,2335,2335,2340,2335,4322
|
|
20230921,120700,2984040490,2335,2340,2340,2335,459
|
|
20230921,120600,2982967750,2340,2340,2340,2335,11146
|
|
20230921,120500,2956937840,2340,2335,2340,2335,19
|
|
20230921,120400,2956893420,2340,2340,2340,2335,6250
|
|
20230921,120300,2942294740,2340,2345,2345,2335,13954
|
|
20230921,120200,2909647595,2340,2345,2345,2340,642
|
|
20230921,120100,2908145065,2345,2340,2345,2340,930
|
|
20230921,120000,2905966765,2340,2345,2345,2340,2241
|
|
20230921,115900,2900722610,2345,2340,2345,2340,3977
|
|
20230921,115800,2891416400,2345,2340,2345,2340,3333
|
|
20230921,115700,2883614705,2345,2350,2350,2345,2213
|
|
20230921,115600,2878424680,2345,2350,2350,2340,2222
|
|
20230921,115500,2873219875,2345,2340,2345,2340,15474
|
|
20230921,115400,2836938405,2340,2345,2345,2340,1575
|
|
20230921,115300,2833252300,2345,2340,2345,2340,4663
|
|
20230921,115200,2822329490,2340,2340,2340,2340,1140
|
|
20230921,115100,2819661890,2340,2345,2345,2340,2392
|
|
20230921,115000,2814062585,2345,2340,2345,2340,5291
|
|
20230921,114900,2801659935,2340,2345,2345,2340,2945
|
|
20230921,114800,2794763385,2345,2340,2345,2340,7190
|
|
20230921,114700,2777938780,2340,2345,2345,2340,1106
|
|
20230921,114600,2775350255,2345,2340,2345,2340,2214
|
|
20230921,114500,2770169240,2345,2345,2345,2345,19375
|
|
20230921,114400,2724734865,2345,2350,2350,2345,10323
|
|
20230921,114300,2700527330,2350,2350,2355,2345,1763
|
|
20230921,114200,2696384095,2350,2350,2350,2350,537
|
|
20230921,114100,2695122145,2350,2350,2350,2345,953
|
|
20230921,114000,2692883915,2355,2355,2355,2350,789
|
|
20230921,113900,2691028065,2355,2355,2355,2350,2245
|
|
20230921,113800,2685752100,2345,2355,2355,2345,6379
|
|
20230921,113700,2670769680,2355,2355,2355,2350,3375
|
|
20230921,113600,2662838235,2355,2350,2355,2350,634
|
|
20230921,113500,2661348170,2355,2355,2355,2350,5069
|
|
20230921,113400,2649434725,2355,2350,2355,2350,3780
|
|
20230921,113300,2640551280,2355,2350,2355,2350,1543
|
|
20230921,113200,2636921185,2355,2350,2355,2350,3047
|
|
20230921,113100,2629760555,2355,2355,2355,2350,1934
|
|
20230921,113000,2625208815,2350,2350,2355,2350,4382
|
|
20230921,112900,2614908185,2355,2355,2355,2350,2155
|
|
20230921,112800,2609843030,2355,2355,2355,2350,1251
|
|
20230921,112700,2606898330,2350,2350,2355,2350,1352
|
|
20230921,112600,2603721110,2355,2350,2360,2345,2422
|
|
20230921,112500,2598027880,2355,2355,2360,2345,27820
|
|
20230921,112400,2532619145,2360,2360,2360,2355,5104
|
|
20230921,112300,2520579065,2360,2355,2360,2350,2841
|
|
20230921,112200,2513887315,2355,2360,2360,2350,2441
|
|
20230921,112100,2508132210,2360,2360,2360,2350,3171
|
|
20230921,112000,2500673270,2360,2360,2360,2355,5486
|
|
20230921,111900,2487751570,2355,2360,2360,2355,60
|
|
20230921,111800,2487610220,2360,2360,2360,2355,1775
|
|
20230921,111700,2483427010,2360,2360,2360,2355,495
|
|
20230921,111600,2482260150,2360,2360,2360,2360,44
|
|
20230921,111500,2482156310,2360,2360,2360,2355,1092
|
|
20230921,111400,2479584630,2360,2360,2365,2350,4059
|
|
20230921,111300,2470017325,2360,2360,2360,2350,167
|
|
20230921,111200,2469624155,2360,2355,2360,2350,7499
|
|
20230921,111100,2451944785,2360,2355,2360,2355,2862
|
|
20230921,111000,2445204365,2355,2360,2360,2355,4636
|
|
20230921,110900,2434286425,2360,2355,2360,2355,546
|
|
20230921,110800,2433000440,2355,2355,2355,2350,4105
|
|
20230921,110700,2423339485,2355,2350,2355,2350,9179
|
|
20230921,110600,2401750245,2350,2355,2355,2350,2133
|
|
20230921,110500,2396732375,2355,2355,2355,2350,477
|
|
20230921,110400,2395611380,2350,2355,2355,2345,1147
|
|
20230921,110300,2392918785,2350,2355,2355,2350,3055
|
|
20230921,110200,2385734525,2355,2350,2355,2345,5996
|
|
20230921,110100,2371645240,2350,2350,2355,2345,10213
|
|
20230921,110000,2347648100,2355,2345,2355,2345,14629
|
|
20230921,105900,2313271315,2350,2350,2355,2345,12206
|
|
20230921,105800,2284602625,2355,2355,2360,2350,9285
|
|
20230921,105700,2262761410,2355,2355,2355,2340,33950
|
|
20230921,105600,2183101190,2350,2355,2360,2350,43443
|
|
20230921,105500,2080970280,2360,2360,2360,2355,17823
|
|
20230921,105400,2038991060,2360,2355,2365,2355,4322
|
|
20230921,105300,2028792430,2360,2360,2365,2355,11428
|
|
20230921,105200,2001825420,2365,2360,2365,2360,331
|
|
20230921,105100,2001043975,2365,2365,2365,2360,1322
|
|
20230921,105000,1997920285,2365,2365,2365,2360,4773
|
|
20230921,104900,1986642470,2365,2365,2365,2360,375
|
|
20230921,104800,1985757415,2365,2365,2365,2360,5076
|
|
20230921,104700,1973773995,2365,2365,2365,2360,1019
|
|
20230921,104600,1971367960,2365,2365,2365,2360,739
|
|
20230921,104500,1969621590,2365,2360,2365,2355,4700
|
|
20230921,104400,1958530965,2365,2365,2365,2360,2056
|
|
20230921,104300,1953677080,2360,2360,2365,2360,1087
|
|
20230921,104200,1951110210,2365,2360,2365,2360,3614
|
|
20230921,104100,1942567370,2360,2360,2365,2360,2568
|
|
20230921,104000,1936506800,2360,2365,2365,2360,1332
|
|
20230921,103900,1933357945,2365,2360,2370,2360,26581
|
|
20230921,103800,1870501105,2365,2360,2365,2355,10683
|
|
20230921,103700,1845295265,2360,2355,2360,2355,703
|
|
20230921,103600,1843638030,2360,2355,2360,2355,1631
|
|
20230921,103500,1839793605,2360,2360,2365,2355,4280
|
|
20230921,103400,1829712165,2365,2360,2365,2355,1818
|
|
20230921,103300,1825422425,2360,2360,2365,2355,11824
|
|
20230921,103200,1797539595,2365,2365,2365,2360,36269
|
|
20230921,103100,1711944680,2365,2365,2365,2360,4416
|
|
20230921,103000,1701502460,2365,2370,2370,2365,2732
|
|
20230921,102900,1695039985,2370,2370,2370,2365,1789
|
|
20230921,102800,1690807870,2370,2370,2370,2365,725
|
|
20230921,102700,1689090650,2370,2365,2370,2365,6586
|
|
20230921,102600,1673513615,2365,2365,2370,2360,11262
|
|
20230921,102500,1646899855,2365,2365,2370,2365,22189
|
|
20230921,102400,1594422605,2365,2375,2375,2365,17386
|
|
20230921,102300,1553229720,2375,2375,2375,2370,21744
|
|
20230921,102200,1501690890,2375,2375,2375,2370,10188
|
|
20230921,102100,1477515700,2375,2375,2375,2370,7116
|
|
20230921,102000,1460646625,2375,2375,2380,2375,12972
|
|
20230921,101900,1429833120,2375,2380,2380,2375,2497
|
|
20230921,101800,1423899840,2380,2380,2380,2375,7593
|
|
20230921,101700,1405853500,2380,2375,2380,2375,3297
|
|
20230921,101600,1398018675,2375,2380,2380,2375,878
|
|
20230921,101500,1395929150,2380,2375,2380,2375,7221
|
|
20230921,101400,1378752225,2375,2375,2380,2375,3304
|
|
20230921,101300,1370904920,2380,2375,2380,2375,7624
|
|
20230921,101200,1352797910,2375,2375,2375,2370,5289
|
|
20230921,101100,1340236915,2375,2375,2375,2370,9967
|
|
20230921,101000,1316589380,2380,2380,2380,2375,10331
|
|
20230921,100900,1292052475,2380,2380,2385,2375,45608
|
|
20230921,100800,1183632095,2385,2385,2385,2380,2187
|
|
20230921,100700,1178423050,2385,2385,2385,2380,8094
|
|
20230921,100600,1159158885,2385,2390,2390,2385,1280
|
|
20230921,100500,1156103320,2390,2385,2390,2380,5975
|
|
20230921,100400,1141879190,2385,2380,2385,2380,6724
|
|
20230921,100300,1125858515,2385,2385,2385,2385,1638
|
|
20230921,100200,1121951885,2385,2385,2385,2380,5768
|
|
20230921,100100,1108201465,2385,2385,2390,2385,4126
|
|
20230921,100000,1098360945,2385,2385,2385,2380,2959
|
|
20230921,095900,1091305910,2380,2385,2385,2380,22928
|
|
20230921,095800,1036624030,2385,2390,2390,2385,25
|
|
20230921,095700,1036564305,2390,2390,2390,2390,151
|
|
20230921,095600,1036203415,2390,2390,2390,2390,2149
|
|
20230921,095500,1031067305,2390,2395,2395,2385,3637
|
|
20230921,095400,1022365920,2390,2390,2390,2385,4863
|
|
20230921,095300,1010763350,2395,2395,2395,2380,26171
|
|
20230921,095200,948383600,2395,2390,2395,2390,852
|
|
20230921,095100,946347315,2390,2390,2390,2390,4460
|
|
20230921,095000,935687915,2390,2395,2395,2385,5028
|
|
20230921,094900,923685125,2395,2390,2395,2390,3532
|
|
20230921,094800,915243640,2390,2390,2390,2385,3311
|
|
20230921,094700,907345350,2390,2390,2390,2385,4770
|
|
20230921,094600,895947550,2390,2390,2390,2390,2931
|
|
20230921,094500,888942460,2385,2380,2390,2380,2736
|
|
20230921,094400,882417185,2385,2390,2390,2385,6164
|
|
20230921,094300,867712460,2390,2385,2390,2385,4887
|
|
20230921,094200,856056695,2390,2395,2395,2385,16433
|
|
20230921,094100,816825750,2395,2395,2395,2390,13229
|
|
20230921,094000,785208320,2395,2390,2395,2390,198
|
|
20230921,093900,784734155,2400,2395,2400,2395,1761
|
|
20230921,093800,780515150,2395,2400,2400,2390,685
|
|
20230921,093700,778875265,2400,2400,2400,2390,7440
|
|
20230921,093600,761067150,2400,2400,2400,2395,2367
|
|
20230921,093500,755386965,2400,2400,2405,2395,8511
|
|
20230921,093400,734968065,2400,2400,2400,2395,8151
|
|
20230921,093300,715421250,2400,2390,2400,2390,1078
|
|
20230921,093200,712840510,2390,2395,2395,2390,1431
|
|
20230921,093100,709414815,2395,2395,2395,2390,808
|
|
20230921,093000,707482665,2395,2395,2395,2395,565
|
|
20230921,092900,706129490,2395,2395,2395,2390,4280
|
|
20230921,092800,695892730,2395,2395,2400,2395,2356
|
|
20230921,092700,690250105,2390,2395,2400,2390,19535
|
|
20230921,092600,643528035,2400,2390,2400,2390,7361
|
|
20230921,092500,625900595,2390,2395,2395,2390,6485
|
|
20230921,092400,610387520,2395,2395,2400,2395,7385
|
|
20230921,092300,592692520,2400,2400,2405,2395,5847
|
|
20230921,092200,578672225,2405,2405,2405,2400,15125
|
|
20230921,092100,542352775,2400,2400,2405,2400,2511
|
|
20230921,092000,536324295,2405,2405,2405,2400,2768
|
|
20230921,091900,529667660,2405,2410,2410,2400,8279
|
|
20230921,091800,509754930,2410,2410,2415,2410,8354
|
|
20230921,091700,489621785,2410,2410,2410,2410,2226
|
|
20230921,091600,484257125,2410,2405,2415,2400,18031
|
|
20230921,091500,440859455,2405,2395,2405,2395,10786
|
|
20230921,091400,414995310,2395,2400,2400,2395,1451
|
|
20230921,091300,411515210,2400,2395,2400,2395,4222
|
|
20230921,091200,401403510,2395,2395,2395,2390,1354
|
|
20230921,091100,398161180,2395,2390,2395,2380,5025
|
|
20230921,091000,386165165,2380,2375,2390,2375,8256
|
|
20230921,090900,366516855,2380,2385,2390,2375,39608
|
|
20230921,090800,272257860,2385,2390,2390,2385,14383
|
|
20230921,090700,237953225,2390,2385,2390,2385,7142
|
|
20230921,090600,220910860,2380,2385,2385,2380,8009
|
|
20230921,090500,201843990,2385,2385,2385,2380,1672
|
|
20230921,090400,197861930,2385,2385,2385,2380,4890
|
|
20230921,090300,186217940,2385,2375,2395,2375,24860
|
|
20230921,090200,126994405,2380,2375,2380,2375,10784
|
|
20230921,090100,101381045,2375,2380,2385,2375,17472
|
|
20230921,090000,59807930,2380,2390,2390,2375,24475
|