596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185300,5353088195,2255,2255,2255,2255,44381
|
|
20230925,185200,5353088195,2255,2255,2255,2255,0
|
|
20230925,185100,5353088195,2255,2255,2255,2255,0
|
|
20230925,185000,5353088195,2255,2255,2255,2255,0
|
|
20230925,184900,5353088195,2255,2255,2255,2255,0
|
|
20230925,184800,5353088195,2255,2255,2255,2255,0
|
|
20230925,184700,5353088195,2255,2255,2255,2255,0
|
|
20230925,184600,5353088195,2255,2255,2255,2255,0
|
|
20230925,184500,5353088195,2255,2255,2255,2255,0
|
|
20230925,184400,5353088195,2255,2255,2255,2255,0
|
|
20230925,184300,5353088195,2255,2255,2255,2255,0
|
|
20230925,184200,5353088195,2255,2255,2255,2255,0
|
|
20230925,184100,5353088195,2255,2255,2255,2255,0
|
|
20230925,184000,5353088195,2255,2255,2255,2255,0
|
|
20230925,183900,5353088195,2255,2255,2255,2255,0
|
|
20230925,183800,5353088195,2255,2255,2255,2255,0
|
|
20230925,183700,5353088195,2255,2255,2255,2255,0
|
|
20230925,183600,5353088195,2255,2255,2255,2255,0
|
|
20230925,183500,5353088195,2255,2255,2255,2255,0
|
|
20230925,183400,5353088195,2255,2255,2255,2255,0
|
|
20230925,183300,5353088195,2255,2255,2255,2255,0
|
|
20230925,183200,5353088195,2255,2255,2255,2255,0
|
|
20230925,183100,5353088195,2255,2255,2255,2255,0
|
|
20230925,183000,5353088195,2255,2255,2255,2255,0
|
|
20230925,182900,5353088195,2255,2255,2255,2255,0
|
|
20230925,182800,5353088195,2255,2255,2255,2255,0
|
|
20230925,182700,5353088195,2255,2255,2255,2255,0
|
|
20230925,182600,5353088195,2255,2255,2255,2255,0
|
|
20230925,182500,5353088195,2255,2255,2255,2255,0
|
|
20230925,182400,5353088195,2255,2255,2255,2255,0
|
|
20230925,182300,5353088195,2255,2255,2255,2255,44381
|
|
20230925,182200,5353088195,2255,2255,2255,2255,0
|
|
20230925,182100,5353088195,2255,2255,2255,2255,0
|
|
20230925,182000,5353088195,2255,2255,2255,2255,0
|
|
20230925,181900,5353088195,2255,2255,2255,2255,0
|
|
20230925,181800,5353088195,2255,2255,2255,2255,0
|
|
20230925,181700,5353088195,2255,2255,2255,2255,0
|
|
20230925,181600,5353088195,2255,2255,2255,2255,0
|
|
20230925,181500,5353088195,2255,2255,2255,2255,0
|
|
20230925,181400,5353088195,2255,2255,2255,2255,0
|
|
20230925,181300,5353088195,2255,2255,2255,2255,0
|
|
20230925,181200,5353088195,2255,2255,2255,2255,0
|
|
20230925,181100,5353088195,2255,2255,2255,2255,0
|
|
20230925,181000,5353088195,2255,2255,2255,2255,0
|
|
20230925,180900,5353088195,2255,2255,2255,2255,0
|
|
20230925,180800,5353088195,2255,2255,2255,2255,0
|
|
20230925,180700,5353088195,2255,2255,2255,2255,0
|
|
20230925,180600,5353088195,2255,2255,2255,2255,0
|
|
20230925,180500,5353088195,2255,2255,2255,2255,0
|
|
20230925,180400,5353088195,2255,2255,2255,2255,0
|
|
20230925,180300,5353088195,2255,2255,2255,2255,0
|
|
20230925,180200,5353088195,2255,2255,2255,2255,0
|
|
20230925,180100,5353088195,2255,2255,2255,2255,0
|
|
20230925,180000,5353088195,2255,2255,2255,2255,0
|
|
20230925,175900,5353088195,2255,2255,2255,2255,0
|
|
20230925,175800,5353088195,2255,2255,2255,2255,0
|
|
20230925,175700,5353088195,2255,2255,2255,2255,0
|
|
20230925,175600,5353088195,2255,2255,2255,2255,0
|
|
20230925,175500,5353088195,2255,2255,2255,2255,0
|
|
20230925,175400,5353088195,2255,2255,2255,2255,0
|
|
20230925,175300,5353088195,2255,2255,2255,2255,44381
|
|
20230925,175200,5353088195,2255,2255,2255,2255,0
|
|
20230925,175100,5353088195,2255,2255,2255,2255,0
|
|
20230925,175000,5353088195,2255,2255,2255,2255,0
|
|
20230925,174900,5353088195,2255,2255,2255,2255,0
|
|
20230925,174800,5353088195,2255,2255,2255,2255,0
|
|
20230925,174700,5353088195,2255,2255,2255,2255,0
|
|
20230925,174600,5353088195,2255,2255,2255,2255,0
|
|
20230925,174500,5353088195,2255,2255,2255,2255,0
|
|
20230925,174400,5353088195,2255,2255,2255,2255,0
|
|
20230925,174300,5353088195,2255,2255,2255,2255,0
|
|
20230925,174200,5353088195,2255,2255,2255,2255,0
|
|
20230925,174100,5353088195,2255,2255,2255,2255,0
|
|
20230925,174000,5353088195,2255,2255,2255,2255,0
|
|
20230925,173900,5353088195,2255,2255,2255,2255,0
|
|
20230925,173800,5353088195,2255,2255,2255,2255,0
|
|
20230925,173700,5353088195,2255,2255,2255,2255,0
|
|
20230925,173600,5353088195,2255,2255,2255,2255,0
|
|
20230925,173500,5353088195,2255,2255,2255,2255,0
|
|
20230925,173400,5353088195,2255,2255,2255,2255,0
|
|
20230925,173300,5353088195,2255,2255,2255,2255,0
|
|
20230925,173200,5353088195,2255,2255,2255,2255,0
|
|
20230925,173100,5353088195,2255,2255,2255,2255,0
|
|
20230925,173000,5353088195,2255,2255,2255,2255,0
|
|
20230925,172900,5353088195,2255,2255,2255,2255,0
|
|
20230925,172800,5353088195,2255,2255,2255,2255,0
|
|
20230925,172700,5353088195,2255,2255,2255,2255,0
|
|
20230925,172600,5353088195,2255,2255,2255,2255,0
|
|
20230925,172500,5353088195,2255,2255,2255,2255,0
|
|
20230925,172400,5353088195,2255,2255,2255,2255,0
|
|
20230925,172300,5353088195,2255,2255,2255,2255,44381
|
|
20230925,172200,5353088195,2255,2255,2255,2255,0
|
|
20230925,172100,5353088195,2255,2255,2255,2255,0
|
|
20230925,172000,5353088195,2255,2255,2255,2255,0
|
|
20230925,171900,5353088195,2255,2255,2255,2255,0
|
|
20230925,171800,5353088195,2255,2255,2255,2255,0
|
|
20230925,171700,5353088195,2255,2255,2255,2255,0
|
|
20230925,171600,5353088195,2255,2255,2255,2255,0
|
|
20230925,171500,5353088195,2255,2255,2255,2255,0
|
|
20230925,171400,5353088195,2255,2255,2255,2255,0
|
|
20230925,171300,5353088195,2255,2255,2255,2255,0
|
|
20230925,171200,5353088195,2255,2255,2255,2255,0
|
|
20230925,171100,5353088195,2255,2255,2255,2255,0
|
|
20230925,171000,5353088195,2255,2255,2255,2255,0
|
|
20230925,170900,5353088195,2255,2255,2255,2255,0
|
|
20230925,170800,5353088195,2255,2255,2255,2255,0
|
|
20230925,170700,5353088195,2255,2255,2255,2255,0
|
|
20230925,170600,5353088195,2255,2255,2255,2255,0
|
|
20230925,170500,5353088195,2255,2255,2255,2255,0
|
|
20230925,170400,5353088195,2255,2255,2255,2255,0
|
|
20230925,170300,5353088195,2255,2255,2255,2255,0
|
|
20230925,170200,5353088195,2255,2255,2255,2255,0
|
|
20230925,170100,5353088195,2255,2255,2255,2255,0
|
|
20230925,170000,5353088195,2255,2255,2255,2255,0
|
|
20230925,165900,5353088195,2255,2255,2255,2255,0
|
|
20230925,165800,5353088195,2255,2255,2255,2255,0
|
|
20230925,165700,5353088195,2255,2255,2255,2255,0
|
|
20230925,165600,5353088195,2255,2255,2255,2255,0
|
|
20230925,165500,5353088195,2255,2255,2255,2255,0
|
|
20230925,165400,5353088195,2255,2255,2255,2255,0
|
|
20230925,165300,5353088195,2255,2255,2255,2255,44381
|
|
20230925,165200,5353088195,2255,2255,2255,2255,0
|
|
20230925,165100,5353088195,2255,2255,2255,2255,0
|
|
20230925,165000,5353088195,2255,2255,2255,2255,0
|
|
20230925,164900,5353088195,2255,2255,2255,2255,0
|
|
20230925,164800,5353088195,2255,2255,2255,2255,0
|
|
20230925,164700,5353088195,2255,2255,2255,2255,0
|
|
20230925,164600,5353088195,2255,2255,2255,2255,0
|
|
20230925,164500,5353088195,2255,2255,2255,2255,0
|
|
20230925,164400,5353088195,2255,2255,2255,2255,0
|
|
20230925,164300,5353088195,2255,2255,2255,2255,0
|
|
20230925,164200,5353088195,2255,2255,2255,2255,0
|
|
20230925,164100,5353088195,2255,2255,2255,2255,0
|
|
20230925,164000,5353088195,2255,2255,2255,2255,0
|
|
20230925,163900,5353088195,2255,2255,2255,2255,0
|
|
20230925,163800,5353088195,2255,2255,2255,2255,0
|
|
20230925,163700,5353088195,2255,2255,2255,2255,0
|
|
20230925,163600,5353088195,2255,2255,2255,2255,0
|
|
20230925,163500,5353088195,2255,2255,2255,2255,0
|
|
20230925,163400,5353088195,2255,2255,2255,2255,0
|
|
20230925,163300,5353088195,2255,2255,2255,2255,0
|
|
20230925,163200,5353088195,2255,2255,2255,2255,0
|
|
20230925,163100,5353088195,2255,2255,2255,2255,0
|
|
20230925,163000,5353088195,2255,2255,2255,2255,0
|
|
20230925,162900,5353088195,2255,2255,2255,2255,0
|
|
20230925,162800,5353088195,2255,2255,2255,2255,0
|
|
20230925,162700,5353088195,2255,2255,2255,2255,0
|
|
20230925,162600,5353088195,2255,2255,2255,2255,0
|
|
20230925,162500,5353088195,2255,2255,2255,2255,0
|
|
20230925,162400,5353088195,2255,2255,2255,2255,0
|
|
20230925,162300,5353088195,2255,2255,2255,2255,44381
|
|
20230925,162200,5353088195,2255,2255,2255,2255,0
|
|
20230925,162100,5353088195,2255,2255,2255,2255,0
|
|
20230925,162000,5353088195,2255,2255,2255,2255,0
|
|
20230925,161900,5353088195,2255,2255,2255,2255,0
|
|
20230925,161800,5353088195,2255,2255,2255,2255,0
|
|
20230925,161700,5353088195,2255,2255,2255,2255,0
|
|
20230925,161600,5353088195,2255,2255,2255,2255,0
|
|
20230925,161500,5353088195,2255,2255,2255,2255,0
|
|
20230925,161400,5353088195,2255,2255,2255,2255,0
|
|
20230925,161300,5353088195,2255,2255,2255,2255,0
|
|
20230925,161200,5353088195,2255,2255,2255,2255,0
|
|
20230925,161100,5353088195,2255,2255,2255,2255,0
|
|
20230925,161000,5353088195,2255,2255,2255,2255,0
|
|
20230925,160900,5353088195,2255,2255,2255,2255,0
|
|
20230925,160800,5353088195,2255,2255,2255,2255,0
|
|
20230925,160700,5353088195,2255,2255,2255,2255,0
|
|
20230925,160600,5353088195,2255,2255,2255,2255,0
|
|
20230925,160500,5353088195,2255,2255,2255,2255,0
|
|
20230925,160400,5353088195,2255,2255,2255,2255,0
|
|
20230925,160300,5353088195,2255,2255,2255,2255,0
|
|
20230925,160200,5353088195,2255,2255,2255,2255,0
|
|
20230925,160100,5353088195,2255,2255,2255,2255,0
|
|
20230925,160000,5353088195,2255,2255,2255,2255,0
|
|
20230925,155900,5353088195,2255,2255,2255,2255,0
|
|
20230925,155800,5353088195,2255,2255,2255,2255,0
|
|
20230925,155700,5353088195,2255,2255,2255,2255,0
|
|
20230925,155600,5353088195,2255,2255,2255,2255,0
|
|
20230925,155500,5353088195,2255,2255,2255,2255,0
|
|
20230925,155400,5353088195,2255,2255,2255,2255,0
|
|
20230925,155300,5353088195,2255,2255,2255,2255,44381
|
|
20230925,155200,5353088195,2255,2255,2255,2255,0
|
|
20230925,155100,5353088195,2255,2255,2255,2255,0
|
|
20230925,155000,5353088195,2255,2255,2255,2255,0
|
|
20230925,154900,5353088195,2255,2255,2255,2255,0
|
|
20230925,154800,5353088195,2255,2255,2255,2255,0
|
|
20230925,154700,5353088195,2255,2255,2255,2255,0
|
|
20230925,154600,5353088195,2255,2255,2255,2255,0
|
|
20230925,154500,5353088195,2255,2255,2255,2255,0
|
|
20230925,154400,5353088195,2255,2255,2255,2255,0
|
|
20230925,154300,5353088195,2255,2255,2255,2255,0
|
|
20230925,154200,5353088195,2255,2255,2255,2255,0
|
|
20230925,154100,5353088195,2255,2255,2255,2255,0
|
|
20230925,154000,5353088195,2255,2255,2255,2255,0
|
|
20230925,153900,5353088195,2255,2255,2255,2255,0
|
|
20230925,153800,5353088195,2255,2255,2255,2255,0
|
|
20230925,153700,5353088195,2255,2255,2255,2255,0
|
|
20230925,153600,5353088195,2255,2255,2255,2255,0
|
|
20230925,153500,5353088195,2255,2255,2255,2255,0
|
|
20230925,153400,5353088195,2255,2255,2255,2255,0
|
|
20230925,153300,5353088195,2255,2255,2255,2255,0
|
|
20230925,153200,5353088195,2255,2255,2255,2255,0
|
|
20230925,153100,5353088195,2255,2255,2255,2255,0
|
|
20230925,153000,5353088195,2255,2255,2255,2255,44381
|
|
20230925,152900,5253009040,2255,2255,2255,2255,0
|
|
20230925,152800,5253009040,2255,2255,2255,2255,0
|
|
20230925,152700,5253009040,2255,2255,2255,2255,0
|
|
20230925,152600,5253009040,2255,2255,2255,2255,0
|
|
20230925,152500,5253009040,2255,2255,2255,2255,0
|
|
20230925,152400,5253009040,2255,2255,2255,2255,0
|
|
20230925,152300,5253009040,2255,2255,2255,2255,0
|
|
20230925,152200,5253009040,2255,2255,2255,2255,0
|
|
20230925,152100,5253009040,2255,2255,2255,2255,0
|
|
20230925,152000,5253009040,2255,2255,2255,2255,0
|
|
20230925,151900,5253009040,2255,2250,2255,2250,13002
|
|
20230925,151800,5223745440,2250,2255,2255,2250,11994
|
|
20230925,151700,5196757040,2250,2250,2250,2245,4842
|
|
20230925,151600,5185862920,2250,2250,2255,2250,3236
|
|
20230925,151500,5178581860,2255,2255,2255,2250,1963
|
|
20230925,151400,5174159660,2250,2255,2255,2250,767
|
|
20230925,151300,5172430635,2250,2250,2255,2245,16934
|
|
20230925,151200,5134328680,2245,2250,2255,2245,11935
|
|
20230925,151100,5107462050,2255,2250,2255,2250,1080
|
|
20230925,151000,5105032045,2250,2250,2255,2250,768
|
|
20230925,150900,5103304040,2250,2245,2250,2245,693
|
|
20230925,150800,5101745350,2245,2250,2250,2245,7918
|
|
20230925,150700,5083955955,2250,2255,2255,2250,1532
|
|
20230925,150600,5080502345,2255,2250,2255,2250,21263
|
|
20230925,150500,5032584780,2245,2250,2250,2245,14927
|
|
20230925,150400,4999000635,2250,2250,2255,2250,7393
|
|
20230925,150300,4982366380,2250,2250,2250,2245,10453
|
|
20230925,150200,4958871095,2250,2245,2255,2245,2748
|
|
20230925,150100,4952690315,2250,2250,2250,2245,5316
|
|
20230925,150000,4940734065,2250,2250,2255,2250,10224
|
|
20230925,145900,4917729915,2250,2250,2255,2250,13375
|
|
20230925,145800,4887636160,2250,2250,2260,2250,10640
|
|
20230925,145700,4863694065,2255,2255,2260,2250,2127
|
|
20230925,145600,4858903955,2255,2255,2260,2250,10360
|
|
20230925,145500,4835542030,2255,2260,2265,2255,6913
|
|
20230925,145400,4819947710,2260,2260,2265,2255,4083
|
|
20230925,145300,4810722595,2260,2260,2260,2255,6000
|
|
20230925,145200,4797164040,2260,2260,2265,2260,5724
|
|
20230925,145100,4784227190,2260,2260,2265,2260,1145
|
|
20230925,145000,4781638355,2260,2260,2265,2255,23644
|
|
20230925,144900,4728157820,2255,2255,2260,2255,4456
|
|
20230925,144800,4718107840,2255,2255,2265,2255,3040
|
|
20230925,144700,4711243300,2255,2260,2265,2255,5427
|
|
20230925,144600,4698976555,2260,2260,2260,2260,5156
|
|
20230925,144500,4687323995,2260,2260,2265,2260,2711
|
|
20230925,144400,4681197130,2260,2255,2260,2255,2493
|
|
20230925,144300,4675564010,2255,2265,2265,2255,1169
|
|
20230925,144200,4672922470,2265,2255,2265,2255,2334
|
|
20230925,144100,4667647040,2255,2260,2260,2255,8461
|
|
20230925,144000,4648540530,2260,2255,2260,2255,9224
|
|
20230925,143900,4627711055,2255,2260,2260,2255,1785
|
|
20230925,143800,4623683000,2260,2260,2260,2255,2207
|
|
20230925,143700,4618700210,2260,2260,2265,2255,10958
|
|
20230925,143600,4593970815,2260,2260,2260,2255,5889
|
|
20230925,143500,4580664065,2260,2260,2265,2260,6328
|
|
20230925,143400,4566362730,2260,2260,2260,2255,2860
|
|
20230925,143300,4559899215,2260,2265,2265,2260,4346
|
|
20230925,143200,4550074090,2265,2265,2265,2260,3443
|
|
20230925,143100,4542288165,2270,2260,2270,2260,1703
|
|
20230925,143000,4538432400,2260,2265,2265,2260,28891
|
|
20230925,142900,4473138200,2260,2260,2265,2260,1869
|
|
20230925,142800,4468914240,2265,2260,2265,2260,2989
|
|
20230925,142700,4462159045,2260,2265,2265,2260,1127
|
|
20230925,142600,4459609640,2265,2265,2270,2260,6084
|
|
20230925,142500,4445843375,2265,2265,2265,2265,2222
|
|
20230925,142400,4440810545,2265,2265,2270,2265,2412
|
|
20230925,142300,4435347355,2265,2265,2265,2265,2570
|
|
20230925,142200,4429526305,2265,2260,2270,2260,966
|
|
20230925,142100,4427337400,2270,2265,2270,2260,8656
|
|
20230925,142000,4407711205,2260,2265,2265,2260,1928
|
|
20230925,141900,4403346585,2265,2260,2270,2260,1276
|
|
20230925,141800,4400459740,2270,2265,2270,2260,2689
|
|
20230925,141700,4394373685,2265,2265,2265,2260,4162
|
|
20230925,141600,4384953335,2265,2265,2265,2265,2535
|
|
20230925,141500,4379211560,2265,2265,2270,2260,8592
|
|
20230925,141400,4359751680,2265,2265,2270,2265,3314
|
|
20230925,141300,4352244930,2265,2265,2270,2265,1235
|
|
20230925,141200,4349447595,2265,2265,2270,2265,1258
|
|
20230925,141100,4346598200,2265,2265,2270,2265,1517
|
|
20230925,141000,4343162175,2270,2270,2270,2260,15052
|
|
20230925,140900,4309069455,2265,2265,2265,2265,1958
|
|
20230925,140800,4304634585,2265,2265,2265,2265,1490
|
|
20230925,140700,4301259735,2265,2265,2265,2260,16488
|
|
20230925,140600,4263914525,2265,2265,2270,2260,4660
|
|
20230925,140500,4253361035,2265,2265,2265,2265,3415
|
|
20230925,140400,4245626060,2265,2265,2265,2265,3475
|
|
20230925,140300,4237755185,2265,2270,2270,2265,1908
|
|
20230925,140200,4233433555,2265,2265,2270,2260,1305
|
|
20230925,140100,4230478920,2265,2265,2270,2265,4108
|
|
20230925,140000,4221174250,2265,2265,2265,2265,1463
|
|
20230925,135900,4217860555,2265,2265,2265,2265,1595
|
|
20230925,135800,4214247880,2265,2265,2265,2260,2401
|
|
20230925,135700,4208813145,2265,2270,2270,2265,2177
|
|
20230925,135600,4203881740,2265,2265,2270,2265,12190
|
|
20230925,135500,4176271290,2265,2265,2270,2265,1181
|
|
20230925,135400,4173596250,2270,2265,2270,2265,1740
|
|
20230925,135300,4169654950,2265,2265,2270,2260,14508
|
|
20230925,135200,4136852530,2260,2260,2265,2260,2103
|
|
20230925,135100,4132090020,2260,2260,2265,2260,1747
|
|
20230925,135000,4128140255,2265,2270,2270,2260,668
|
|
20230925,134900,4126627905,2265,2265,2265,2260,2703
|
|
20230925,134800,4120507900,2265,2265,2265,2265,1020
|
|
20230925,134700,4118197600,2265,2265,2265,2265,2763
|
|
20230925,134600,4111939405,2265,2265,2270,2265,2164
|
|
20230925,134500,4107037640,2265,2265,2270,2265,1324
|
|
20230925,134400,4104038775,2270,2265,2275,2265,15517
|
|
20230925,134300,4068823135,2260,2265,2265,2260,1635
|
|
20230925,134200,4065121165,2265,2265,2270,2265,1751
|
|
20230925,134100,4061155110,2265,2265,2270,2265,1796
|
|
20230925,134000,4057087155,2270,2265,2270,2265,4049
|
|
20230925,133900,4047900325,2265,2265,2270,2265,1528
|
|
20230925,133800,4044439300,2265,2265,2265,2260,5773
|
|
20230925,133700,4031367970,2265,2270,2270,2265,1349
|
|
20230925,133600,4028312480,2270,2265,2270,2260,2896
|
|
20230925,133500,4021753675,2265,2265,2270,2260,2538
|
|
20230925,133400,4016011200,2265,2265,2270,2260,3011
|
|
20230925,133300,4009197310,2265,2265,2270,2260,5281
|
|
20230925,133200,3997237195,2265,2265,2265,2260,3175
|
|
20230925,133100,3990052910,2265,2265,2270,2265,940
|
|
20230925,133000,3987923805,2265,2265,2270,2260,1684
|
|
20230925,132900,3984109815,2265,2265,2270,2265,2653
|
|
20230925,132800,3978100760,2270,2260,2270,2260,4178
|
|
20230925,132700,3968641785,2260,2260,2265,2260,1295
|
|
20230925,132600,3965714960,2260,2260,2265,2260,1444
|
|
20230925,132500,3962451470,2265,2265,2265,2260,15372
|
|
20230925,132400,3927639880,2265,2265,2265,2265,1286
|
|
20230925,132300,3924727090,2265,2265,2270,2265,1740
|
|
20230925,132200,3920785980,2265,2265,2265,2265,5002
|
|
20230925,132100,3909456450,2265,2265,2270,2265,2365
|
|
20230925,132000,3904099675,2265,2265,2270,2265,1139
|
|
20230925,131900,3901519835,2265,2265,2270,2265,1738
|
|
20230925,131800,3897583225,2265,2265,2265,2265,787
|
|
20230925,131700,3895800670,2265,2265,2270,2265,1811
|
|
20230925,131600,3891697895,2270,2270,2270,2265,961
|
|
20230925,131500,3889518495,2265,2270,2270,2265,1702
|
|
20230925,131400,3885661520,2270,2265,2275,2265,1697
|
|
20230925,131300,3881810810,2270,2270,2270,2265,1217
|
|
20230925,131200,3879049005,2270,2265,2270,2265,1801
|
|
20230925,131100,3874965710,2265,2265,2275,2265,2177
|
|
20230925,131000,3870029255,2265,2265,2270,2265,2755
|
|
20230925,130900,3863779020,2270,2275,2275,2270,412
|
|
20230925,130800,3862843715,2270,2275,2275,2270,3271
|
|
20230925,130700,3855418445,2275,2275,2275,2270,1356
|
|
20230925,130600,3852339895,2270,2270,2270,2270,1150
|
|
20230925,130500,3849729395,2270,2270,2275,2270,1733
|
|
20230925,130400,3845791070,2270,2280,2280,2270,914
|
|
20230925,130300,3843712655,2275,2275,2280,2270,1810
|
|
20230925,130200,3839594590,2275,2275,2280,2275,3176
|
|
20230925,130100,3832368185,2275,2270,2280,2265,18856
|
|
20230925,130000,3789434270,2270,2270,2270,2265,1331
|
|
20230925,125900,3786417300,2265,2275,2275,2265,1417
|
|
20230925,125800,3783203600,2270,2265,2270,2265,2513
|
|
20230925,125700,3777508410,2270,2265,2270,2265,1494
|
|
20230925,125600,3774118945,2265,2270,2270,2265,2455
|
|
20230925,125500,3768547525,2270,2270,2270,2265,2491
|
|
20230925,125400,3762898600,2275,2265,2275,2265,998
|
|
20230925,125300,3760637335,2270,2270,2275,2265,1611
|
|
20230925,125200,3756981070,2270,2265,2270,2265,1612
|
|
20230925,125100,3753327550,2265,2270,2270,2260,1850
|
|
20230925,125000,3749137570,2275,2265,2275,2265,4945
|
|
20230925,124900,3737914920,2260,2265,2270,2260,2667
|
|
20230925,124800,3731873830,2270,2265,2270,2265,1445
|
|
20230925,124700,3728600115,2265,2265,2265,2265,1627
|
|
20230925,124600,3724914960,2265,2265,2270,2265,1054
|
|
20230925,124500,3722527525,2270,2270,2270,2265,1563
|
|
20230925,124400,3718983400,2270,2270,2275,2265,1717
|
|
20230925,124300,3715091945,2270,2270,2270,2260,2146
|
|
20230925,124200,3710224545,2270,2270,2275,2260,15233
|
|
20230925,124100,3675651845,2265,2265,2265,2260,2004
|
|
20230925,124000,3671121180,2265,2265,2270,2260,1021
|
|
20230925,123900,3668810800,2260,2265,2265,2260,1343
|
|
20230925,123800,3665774675,2265,2265,2270,2255,2439
|
|
20230925,123700,3660264360,2260,2265,2265,2255,1626
|
|
20230925,123600,3656589510,2260,2265,2265,2255,2042
|
|
20230925,123500,3651975820,2265,2265,2270,2260,1342
|
|
20230925,123400,3648942205,2265,2265,2265,2260,3124
|
|
20230925,123300,3641871115,2260,2260,2260,2255,1562
|
|
20230925,123200,3638341105,2255,2265,2265,2255,1147
|
|
20230925,123100,3635748930,2255,2265,2265,2255,4777
|
|
20230925,123000,3624964410,2265,2265,2265,2255,8387
|
|
20230925,122900,3605977150,2265,2260,2265,2255,9023
|
|
20230925,122800,3585559030,2260,2260,2260,2255,4752
|
|
20230925,122700,3574820935,2260,2255,2265,2255,4427
|
|
20230925,122600,3564821690,2260,2255,2260,2255,856
|
|
20230925,122500,3562891385,2255,2260,2260,2255,2430
|
|
20230925,122400,3557405910,2260,2260,2260,2260,1221
|
|
20230925,122300,3554646450,2260,2260,2260,2260,1197
|
|
20230925,122200,3551941230,2255,2255,2265,2255,3432
|
|
20230925,122100,3544183065,2255,2260,2265,2255,15247
|
|
20230925,122000,3509684185,2255,2250,2255,2250,2542
|
|
20230925,121900,3503958475,2260,2255,2260,2255,1105
|
|
20230925,121800,3501466525,2260,2255,2260,2255,5436
|
|
20230925,121700,3489188405,2255,2250,2255,2250,3445
|
|
20230925,121600,3481420300,2255,2250,2255,2250,700
|
|
20230925,121500,3479843160,2250,2255,2255,2250,1945
|
|
20230925,121400,3475459235,2255,2250,2255,2250,1401
|
|
20230925,121300,3472303315,2250,2255,2255,2250,2269
|
|
20230925,121200,3467187085,2255,2250,2260,2250,3299
|
|
20230925,121100,3459740685,2250,2255,2255,2250,2518
|
|
20230925,121000,3454067900,2255,2255,2255,2255,949
|
|
20230925,120900,3451927905,2260,2260,2260,2255,2103
|
|
20230925,120800,3447182460,2250,2255,2260,2250,6334
|
|
20230925,120700,3432923520,2255,2255,2260,2250,12921
|
|
20230925,120600,3403795660,2255,2260,2260,2255,1400
|
|
20230925,120500,3400637120,2255,2255,2260,2255,1132
|
|
20230925,120400,3398083910,2260,2255,2260,2255,2048
|
|
20230925,120300,3393461910,2260,2255,2260,2255,2816
|
|
20230925,120200,3387101975,2255,2255,2260,2255,1645
|
|
20230925,120100,3383392150,2260,2265,2265,2255,1773
|
|
20230925,120000,3379389610,2260,2255,2265,2255,2163
|
|
20230925,115900,3374503920,2260,2260,2260,2255,2959
|
|
20230925,115800,3367822545,2255,2260,2260,2255,207
|
|
20230925,115700,3367355745,2260,2260,2260,2255,1857
|
|
20230925,115600,3363163150,2260,2260,2260,2255,1706
|
|
20230925,115500,3359308350,2255,2260,2260,2255,1038
|
|
20230925,115400,3356966225,2260,2260,2260,2255,8182
|
|
20230925,115300,3338481020,2260,2255,2260,2255,2785
|
|
20230925,115200,3332193615,2255,2255,2260,2250,3949
|
|
20230925,115100,3323282865,2255,2260,2260,2255,2103
|
|
20230925,115000,3318536970,2255,2260,2260,2255,4410
|
|
20230925,114900,3308579490,2260,2255,2260,2255,12286
|
|
20230925,114800,3280834845,2255,2255,2255,2255,2814
|
|
20230925,114700,3274489275,2255,2255,2260,2255,1527
|
|
20230925,114600,3271045335,2255,2260,2260,2255,1615
|
|
20230925,114500,3267400260,2260,2260,2260,2260,1088
|
|
20230925,114400,3264941380,2260,2260,2260,2255,1540
|
|
20230925,114300,3261465250,2260,2260,2265,2260,1237
|
|
20230925,114200,3258669370,2260,2260,2260,2255,4893
|
|
20230925,114100,3247616905,2260,2255,2260,2255,3666
|
|
20230925,114000,3239339880,2260,2260,2265,2255,2296
|
|
20230925,113900,3234152770,2260,2260,2265,2255,6879
|
|
20230925,113800,3218606770,2260,2255,2260,2255,11328
|
|
20230925,113700,3193011360,2255,2250,2260,2250,16097
|
|
20230925,113600,3156704200,2255,2250,2260,2250,24214
|
|
20230925,113500,3102003035,2250,2250,2255,2250,1951
|
|
20230925,113400,3097607320,2250,2255,2260,2250,1089
|
|
20230925,113300,3095154255,2255,2255,2255,2250,1686
|
|
20230925,113200,3091359825,2250,2250,2255,2250,4399
|
|
20230925,113100,3081448860,2250,2250,2255,2245,6497
|
|
20230925,113000,3066830445,2245,2245,2255,2245,4584
|
|
20230925,112900,3056523225,2245,2245,2250,2240,7623
|
|
20230925,112800,3039407565,2250,2240,2250,2240,3657
|
|
20230925,112700,3031194190,2240,2245,2250,2240,8444
|
|
20230925,112600,3012242415,2245,2245,2245,2240,1594
|
|
20230925,112500,3008668795,2245,2250,2250,2240,3462
|
|
20230925,112400,3000903855,2245,2240,2250,2240,12535
|
|
20230925,112300,2972756225,2240,2240,2245,2240,2721
|
|
20230925,112200,2966659555,2245,2240,2250,2235,11604
|
|
20230925,112100,2940621820,2240,2240,2245,2240,24995
|
|
20230925,112000,2884618275,2240,2240,2245,2240,2624
|
|
20230925,111900,2878740510,2240,2240,2245,2240,3499
|
|
20230925,111800,2870900060,2240,2245,2245,2240,12837
|
|
20230925,111700,2842143170,2245,2250,2250,2245,9768
|
|
20230925,111600,2820209010,2245,2240,2245,2240,2026
|
|
20230925,111500,2815669380,2245,2245,2250,2245,1218
|
|
20230925,111400,2812934945,2245,2245,2245,2240,9879
|
|
20230925,111300,2790758670,2245,2245,2250,2245,13752
|
|
20230925,111200,2759885425,2245,2250,2250,2240,3334
|
|
20230925,111100,2752401045,2245,2245,2245,2240,15203
|
|
20230925,111000,2718318525,2245,2245,2245,2245,2204
|
|
20230925,110900,2713370545,2245,2245,2250,2245,6315
|
|
20230925,110800,2699182715,2245,2245,2250,2245,2165
|
|
20230925,110700,2694322270,2245,2245,2250,2245,5332
|
|
20230925,110600,2682344915,2245,2250,2255,2245,5061
|
|
20230925,110500,2670960890,2245,2245,2250,2245,4296
|
|
20230925,110400,2661315720,2250,2250,2250,2245,1090
|
|
20230925,110300,2658868140,2250,2250,2255,2245,2636
|
|
20230925,110200,2652942115,2250,2250,2250,2245,10071
|
|
20230925,110100,2630296460,2250,2250,2255,2250,9219
|
|
20230925,110000,2609553160,2250,2250,2255,2250,6089
|
|
20230925,105900,2595852835,2250,2250,2255,2250,1900
|
|
20230925,105800,2591577670,2250,2255,2255,2250,2115
|
|
20230925,105700,2586812535,2255,2255,2255,2250,6841
|
|
20230925,105600,2571388615,2255,2255,2255,2250,6540
|
|
20230925,105500,2556649375,2255,2255,2255,2250,7923
|
|
20230925,105400,2538804385,2255,2255,2255,2250,3028
|
|
20230925,105300,2531991240,2250,2250,2255,2250,2617
|
|
20230925,105200,2526102920,2250,2250,2255,2250,8171
|
|
20230925,105100,2507680835,2250,2250,2255,2250,3003
|
|
20230925,105000,2500923950,2250,2255,2255,2250,3543
|
|
20230925,104900,2492950485,2255,2250,2255,2250,3373
|
|
20230925,104800,2485359915,2255,2250,2255,2250,3307
|
|
20230925,104700,2477907550,2260,2255,2260,2250,1631
|
|
20230925,104600,2474231220,2260,2255,2260,2255,1384
|
|
20230925,104500,2471110250,2255,2250,2255,2250,3256
|
|
20230925,104400,2463770030,2250,2255,2255,2250,3597
|
|
20230925,104300,2455659475,2255,2255,2255,2255,2470
|
|
20230925,104200,2450089625,2255,2255,2260,2255,7336
|
|
20230925,104100,2433546890,2260,2260,2260,2255,816
|
|
20230925,104000,2431706740,2260,2255,2260,2255,1387
|
|
20230925,103900,2428579040,2255,2255,2260,2255,1209
|
|
20230925,103800,2425852370,2255,2255,2260,2255,1441
|
|
20230925,103700,2422602080,2255,2250,2260,2250,3912
|
|
20230925,103600,2413792710,2250,2255,2260,2250,5095
|
|
20230925,103500,2402305030,2255,2255,2260,2255,15867
|
|
20230925,103400,2366524875,2265,2260,2265,2255,3657
|
|
20230925,103300,2358261740,2260,2260,2260,2260,2104
|
|
20230925,103200,2353506700,2260,2255,2260,2255,990
|
|
20230925,103100,2351273340,2260,2255,2260,2255,5914
|
|
20230925,103000,2337927130,2255,2260,2260,2255,4725
|
|
20230925,102900,2327271250,2260,2260,2260,2250,3681
|
|
20230925,102800,2318971900,2255,2255,2260,2255,12158
|
|
20230925,102700,2291546680,2255,2260,2260,2255,4901
|
|
20230925,102600,2280478925,2255,2255,2260,2255,5823
|
|
20230925,102500,2267345175,2255,2260,2260,2255,3734
|
|
20230925,102400,2258912640,2260,2265,2265,2255,4532
|
|
20230925,102300,2248669875,2265,2260,2265,2260,2698
|
|
20230925,102200,2242572245,2260,2260,2265,2260,14760
|
|
20230925,102100,2209199830,2260,2265,2270,2260,5395
|
|
20230925,102000,2196981095,2270,2255,2270,2250,19199
|
|
20230925,101900,2153573585,2250,2265,2265,2250,30039
|
|
20230925,101800,2085794445,2260,2265,2265,2260,1724
|
|
20230925,101700,2081895405,2265,2265,2270,2260,12439
|
|
20230925,101600,2053769760,2265,2270,2270,2265,5500
|
|
20230925,101500,2041311760,2265,2265,2270,2265,15942
|
|
20230925,101400,2005177090,2265,2275,2275,2265,9075
|
|
20230925,101300,1984620355,2270,2275,2275,2270,12947
|
|
20230925,101200,1955229410,2275,2275,2275,2275,15266
|
|
20230925,101100,1920499260,2275,2280,2280,2275,10396
|
|
20230925,101000,1896799305,2280,2285,2285,2280,852
|
|
20230925,100900,1894855425,2280,2280,2285,2280,5046
|
|
20230925,100800,1883349635,2280,2280,2285,2280,1008
|
|
20230925,100700,1881051210,2285,2285,2290,2280,12676
|
|
20230925,100600,1852086225,2290,2290,2290,2285,1071
|
|
20230925,100500,1849638810,2285,2285,2290,2285,6825
|
|
20230925,100400,1834034430,2290,2285,2290,2285,1910
|
|
20230925,100300,1829669760,2285,2290,2290,2285,6943
|
|
20230925,100200,1813804975,2285,2285,2290,2285,3021
|
|
20230925,100100,1806898865,2285,2290,2290,2285,4897
|
|
20230925,100000,1795708065,2290,2285,2290,2285,3212
|
|
20230925,095900,1788368295,2285,2290,2290,2285,3477
|
|
20230925,095800,1780412965,2290,2290,2295,2290,11014
|
|
20230925,095700,1755184315,2295,2300,2300,2290,5258
|
|
20230925,095600,1743116880,2300,2295,2300,2295,436
|
|
20230925,095500,1742115160,2300,2300,2300,2295,78
|
|
20230925,095400,1741935975,2300,2300,2300,2300,113
|
|
20230925,095300,1741676075,2290,2295,2300,2290,2226
|
|
20230925,095200,1736575525,2295,2300,2300,2295,351
|
|
20230925,095100,1735769965,2295,2295,2295,2290,3084
|
|
20230925,095000,1728696435,2290,2290,2295,2290,15729
|
|
20230925,094900,1692677020,2290,2290,2295,2290,1155
|
|
20230925,094800,1690032010,2290,2285,2290,2285,3627
|
|
20230925,094700,1681728020,2285,2285,2285,2285,465
|
|
20230925,094600,1680665495,2285,2290,2295,2285,17879
|
|
20230925,094500,1639808005,2290,2290,2290,2290,5750
|
|
20230925,094400,1626640505,2290,2290,2295,2290,13707
|
|
20230925,094300,1595236005,2290,2295,2300,2290,7574
|
|
20230925,094200,1577876610,2295,2290,2300,2290,3286
|
|
20230925,094100,1570342980,2295,2295,2300,2290,23471
|
|
20230925,094000,1516446750,2300,2305,2305,2295,36770
|
|
20230925,093900,1431868295,2300,2305,2305,2300,2232
|
|
20230925,093800,1426734050,2300,2310,2310,2300,16022
|
|
20230925,093700,1389825895,2310,2310,2310,2305,4806
|
|
20230925,093600,1378734925,2310,2310,2315,2310,3524
|
|
20230925,093500,1370593975,2310,2310,2315,2310,1558
|
|
20230925,093400,1366992675,2310,2310,2320,2310,2452
|
|
20230925,093300,1361322460,2320,2320,2320,2315,1945
|
|
20230925,093200,1356812270,2320,2315,2320,2305,4611
|
|
20230925,093100,1346150455,2315,2315,2315,2305,29010
|
|
20230925,093000,1279174960,2315,2315,2315,2310,5670
|
|
20230925,092900,1266056870,2315,2330,2330,2310,55851
|
|
20230925,092800,1136507775,2320,2330,2330,2320,6412
|
|
20230925,092700,1121616380,2320,2330,2335,2320,24217
|
|
20230925,092600,1065354840,2325,2325,2335,2320,17640
|
|
20230925,092500,1024317030,2330,2315,2330,2315,8824
|
|
20230925,092400,1003805945,2320,2325,2330,2315,13702
|
|
20230925,092300,971981280,2325,2330,2330,2315,20053
|
|
20230925,092200,925430800,2325,2325,2330,2320,13233
|
|
20230925,092100,894701710,2320,2330,2330,2320,34555
|
|
20230925,092000,814376365,2330,2330,2330,2325,8577
|
|
20230925,091900,794418570,2325,2330,2335,2325,19260
|
|
20230925,091800,749542415,2335,2330,2335,2325,24214
|
|
20230925,091700,693110130,2325,2320,2330,2315,23243
|
|
20230925,091600,639121925,2315,2315,2320,2315,9785
|
|
20230925,091500,616434340,2320,2320,2320,2310,9770
|
|
20230925,091400,593824265,2310,2315,2320,2305,39525
|
|
20230925,091300,502365070,2320,2330,2330,2315,41782
|
|
20230925,091200,405342890,2325,2320,2335,2320,48534
|
|
20230925,091100,292362720,2325,2325,2325,2315,15198
|
|
20230925,091000,257066320,2320,2310,2325,2305,10069
|
|
20230925,090900,233731635,2310,2310,2315,2310,8689
|
|
20230925,090800,213631245,2310,2300,2315,2300,16546
|
|
20230925,090700,175446915,2300,2305,2310,2295,10229
|
|
20230925,090600,151920305,2305,2300,2310,2300,23034
|
|
20230925,090500,98884330,2300,2295,2300,2295,4746
|
|
20230925,090400,87981320,2295,2305,2305,2295,10610
|
|
20230925,090300,63558440,2305,2305,2310,2300,3463
|
|
20230925,090200,55585430,2305,2320,2320,2305,6043
|
|
20230925,090100,41626905,2320,2310,2320,2310,2511
|
|
20230925,090000,35811935,2310,2300,2320,2300,15508
|