596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185300,3373522015,2210,2210,2210,2210,52172
|
|
20230926,185200,3373522015,2210,2210,2210,2210,0
|
|
20230926,185100,3373522015,2210,2210,2210,2210,0
|
|
20230926,185000,3373522015,2210,2210,2210,2210,0
|
|
20230926,184900,3373522015,2210,2210,2210,2210,0
|
|
20230926,184800,3373522015,2210,2210,2210,2210,0
|
|
20230926,184700,3373522015,2210,2210,2210,2210,0
|
|
20230926,184600,3373522015,2210,2210,2210,2210,0
|
|
20230926,184500,3373522015,2210,2210,2210,2210,0
|
|
20230926,184400,3373522015,2210,2210,2210,2210,0
|
|
20230926,184300,3373522015,2210,2210,2210,2210,0
|
|
20230926,184200,3373522015,2210,2210,2210,2210,0
|
|
20230926,184100,3373522015,2210,2210,2210,2210,0
|
|
20230926,184000,3373522015,2210,2210,2210,2210,0
|
|
20230926,183900,3373522015,2210,2210,2210,2210,0
|
|
20230926,183800,3373522015,2210,2210,2210,2210,0
|
|
20230926,183700,3373522015,2210,2210,2210,2210,0
|
|
20230926,183600,3373522015,2210,2210,2210,2210,0
|
|
20230926,183500,3373522015,2210,2210,2210,2210,0
|
|
20230926,183400,3373522015,2210,2210,2210,2210,0
|
|
20230926,183300,3373522015,2210,2210,2210,2210,0
|
|
20230926,183200,3373522015,2210,2210,2210,2210,0
|
|
20230926,183100,3373522015,2210,2210,2210,2210,0
|
|
20230926,183000,3373522015,2210,2210,2210,2210,0
|
|
20230926,182900,3373522015,2210,2210,2210,2210,0
|
|
20230926,182800,3373522015,2210,2210,2210,2210,0
|
|
20230926,182700,3373522015,2210,2210,2210,2210,0
|
|
20230926,182600,3373522015,2210,2210,2210,2210,0
|
|
20230926,182500,3373522015,2210,2210,2210,2210,0
|
|
20230926,182400,3373522015,2210,2210,2210,2210,0
|
|
20230926,182300,3373522015,2210,2210,2210,2210,52172
|
|
20230926,182200,3373522015,2210,2210,2210,2210,0
|
|
20230926,182100,3373522015,2210,2210,2210,2210,0
|
|
20230926,182000,3373522015,2210,2210,2210,2210,0
|
|
20230926,181900,3373522015,2210,2210,2210,2210,0
|
|
20230926,181800,3373522015,2210,2210,2210,2210,0
|
|
20230926,181700,3373522015,2210,2210,2210,2210,0
|
|
20230926,181600,3373522015,2210,2210,2210,2210,0
|
|
20230926,181500,3373522015,2210,2210,2210,2210,0
|
|
20230926,181400,3373522015,2210,2210,2210,2210,0
|
|
20230926,181300,3373522015,2210,2210,2210,2210,0
|
|
20230926,181200,3373522015,2210,2210,2210,2210,0
|
|
20230926,181100,3373522015,2210,2210,2210,2210,0
|
|
20230926,181000,3373522015,2210,2210,2210,2210,0
|
|
20230926,180900,3373522015,2210,2210,2210,2210,0
|
|
20230926,180800,3373522015,2210,2210,2210,2210,0
|
|
20230926,180700,3373522015,2210,2210,2210,2210,0
|
|
20230926,180600,3373522015,2210,2210,2210,2210,0
|
|
20230926,180500,3373522015,2210,2210,2210,2210,0
|
|
20230926,180400,3373522015,2210,2210,2210,2210,0
|
|
20230926,180300,3373522015,2210,2210,2210,2210,0
|
|
20230926,180200,3373522015,2210,2210,2210,2210,0
|
|
20230926,180100,3373522015,2210,2210,2210,2210,0
|
|
20230926,180000,3373522015,2210,2210,2210,2210,0
|
|
20230926,175900,3373522015,2210,2210,2210,2210,0
|
|
20230926,175800,3373522015,2210,2210,2210,2210,0
|
|
20230926,175700,3373522015,2210,2210,2210,2210,0
|
|
20230926,175600,3373522015,2210,2210,2210,2210,0
|
|
20230926,175500,3373522015,2210,2210,2210,2210,0
|
|
20230926,175400,3373522015,2210,2210,2210,2210,0
|
|
20230926,175300,3373522015,2210,2210,2210,2210,52172
|
|
20230926,175200,3373522015,2210,2210,2210,2210,0
|
|
20230926,175100,3373522015,2210,2210,2210,2210,0
|
|
20230926,175000,3373522015,2210,2210,2210,2210,0
|
|
20230926,174900,3373522015,2210,2210,2210,2210,0
|
|
20230926,174800,3373522015,2210,2210,2210,2210,0
|
|
20230926,174700,3373522015,2210,2210,2210,2210,0
|
|
20230926,174600,3373522015,2210,2210,2210,2210,0
|
|
20230926,174500,3373522015,2210,2210,2210,2210,0
|
|
20230926,174400,3373522015,2210,2210,2210,2210,0
|
|
20230926,174300,3373522015,2210,2210,2210,2210,0
|
|
20230926,174200,3373522015,2210,2210,2210,2210,0
|
|
20230926,174100,3373522015,2210,2210,2210,2210,0
|
|
20230926,174000,3373522015,2210,2210,2210,2210,0
|
|
20230926,173900,3373522015,2210,2210,2210,2210,0
|
|
20230926,173800,3373522015,2210,2210,2210,2210,0
|
|
20230926,173700,3373522015,2210,2210,2210,2210,0
|
|
20230926,173600,3373522015,2210,2210,2210,2210,0
|
|
20230926,173500,3373522015,2210,2210,2210,2210,0
|
|
20230926,173400,3373522015,2210,2210,2210,2210,0
|
|
20230926,173300,3373522015,2210,2210,2210,2210,0
|
|
20230926,173200,3373522015,2210,2210,2210,2210,0
|
|
20230926,173100,3373522015,2210,2210,2210,2210,0
|
|
20230926,173000,3373522015,2210,2210,2210,2210,0
|
|
20230926,172900,3373522015,2210,2210,2210,2210,0
|
|
20230926,172800,3373522015,2210,2210,2210,2210,0
|
|
20230926,172700,3373522015,2210,2210,2210,2210,0
|
|
20230926,172600,3373522015,2210,2210,2210,2210,0
|
|
20230926,172500,3373522015,2210,2210,2210,2210,0
|
|
20230926,172400,3373522015,2210,2210,2210,2210,0
|
|
20230926,172300,3373522015,2210,2210,2210,2210,52172
|
|
20230926,172200,3373522015,2210,2210,2210,2210,0
|
|
20230926,172100,3373522015,2210,2210,2210,2210,0
|
|
20230926,172000,3373522015,2210,2210,2210,2210,0
|
|
20230926,171900,3373522015,2210,2210,2210,2210,0
|
|
20230926,171800,3373522015,2210,2210,2210,2210,0
|
|
20230926,171700,3373522015,2210,2210,2210,2210,0
|
|
20230926,171600,3373522015,2210,2210,2210,2210,0
|
|
20230926,171500,3373522015,2210,2210,2210,2210,0
|
|
20230926,171400,3373522015,2210,2210,2210,2210,0
|
|
20230926,171300,3373522015,2210,2210,2210,2210,0
|
|
20230926,171200,3373522015,2210,2210,2210,2210,0
|
|
20230926,171100,3373522015,2210,2210,2210,2210,0
|
|
20230926,171000,3373522015,2210,2210,2210,2210,0
|
|
20230926,170900,3373522015,2210,2210,2210,2210,0
|
|
20230926,170800,3373522015,2210,2210,2210,2210,0
|
|
20230926,170700,3373522015,2210,2210,2210,2210,0
|
|
20230926,170600,3373522015,2210,2210,2210,2210,0
|
|
20230926,170500,3373522015,2210,2210,2210,2210,0
|
|
20230926,170400,3373522015,2210,2210,2210,2210,0
|
|
20230926,170300,3373522015,2210,2210,2210,2210,0
|
|
20230926,170200,3373522015,2210,2210,2210,2210,0
|
|
20230926,170100,3373522015,2210,2210,2210,2210,0
|
|
20230926,170000,3373522015,2210,2210,2210,2210,0
|
|
20230926,165900,3373522015,2210,2210,2210,2210,0
|
|
20230926,165800,3373522015,2210,2210,2210,2210,0
|
|
20230926,165700,3373522015,2210,2210,2210,2210,0
|
|
20230926,165600,3373522015,2210,2210,2210,2210,0
|
|
20230926,165500,3373522015,2210,2210,2210,2210,0
|
|
20230926,165400,3373522015,2210,2210,2210,2210,0
|
|
20230926,165300,3373522015,2210,2210,2210,2210,52172
|
|
20230926,165200,3373522015,2210,2210,2210,2210,0
|
|
20230926,165100,3373522015,2210,2210,2210,2210,0
|
|
20230926,165000,3373522015,2210,2210,2210,2210,0
|
|
20230926,164900,3373522015,2210,2210,2210,2210,0
|
|
20230926,164800,3373522015,2210,2210,2210,2210,0
|
|
20230926,164700,3373522015,2210,2210,2210,2210,0
|
|
20230926,164600,3373522015,2210,2210,2210,2210,0
|
|
20230926,164500,3373522015,2210,2210,2210,2210,0
|
|
20230926,164400,3373522015,2210,2210,2210,2210,0
|
|
20230926,164300,3373522015,2210,2210,2210,2210,0
|
|
20230926,164200,3373522015,2210,2210,2210,2210,0
|
|
20230926,164100,3373522015,2210,2210,2210,2210,0
|
|
20230926,164000,3373522015,2210,2210,2210,2210,0
|
|
20230926,163900,3373522015,2210,2210,2210,2210,0
|
|
20230926,163800,3373522015,2210,2210,2210,2210,0
|
|
20230926,163700,3373522015,2210,2210,2210,2210,0
|
|
20230926,163600,3373522015,2210,2210,2210,2210,0
|
|
20230926,163500,3373522015,2210,2210,2210,2210,0
|
|
20230926,163400,3373522015,2210,2210,2210,2210,0
|
|
20230926,163300,3373522015,2210,2210,2210,2210,0
|
|
20230926,163200,3373522015,2210,2210,2210,2210,0
|
|
20230926,163100,3373522015,2210,2210,2210,2210,0
|
|
20230926,163000,3373522015,2210,2210,2210,2210,0
|
|
20230926,162900,3373522015,2210,2210,2210,2210,0
|
|
20230926,162800,3373522015,2210,2210,2210,2210,0
|
|
20230926,162700,3373522015,2210,2210,2210,2210,0
|
|
20230926,162600,3373522015,2210,2210,2210,2210,0
|
|
20230926,162500,3373522015,2210,2210,2210,2210,0
|
|
20230926,162400,3373522015,2210,2210,2210,2210,0
|
|
20230926,162300,3373522015,2210,2210,2210,2210,52172
|
|
20230926,162200,3373522015,2210,2210,2210,2210,0
|
|
20230926,162100,3373522015,2210,2210,2210,2210,0
|
|
20230926,162000,3373522015,2210,2210,2210,2210,0
|
|
20230926,161900,3373522015,2210,2210,2210,2210,0
|
|
20230926,161800,3373522015,2210,2210,2210,2210,0
|
|
20230926,161700,3373522015,2210,2210,2210,2210,0
|
|
20230926,161600,3373522015,2210,2210,2210,2210,0
|
|
20230926,161500,3373522015,2210,2210,2210,2210,0
|
|
20230926,161400,3373522015,2210,2210,2210,2210,0
|
|
20230926,161300,3373522015,2210,2210,2210,2210,0
|
|
20230926,161200,3373522015,2210,2210,2210,2210,0
|
|
20230926,161100,3373522015,2210,2210,2210,2210,0
|
|
20230926,161000,3373522015,2210,2210,2210,2210,0
|
|
20230926,160900,3373522015,2210,2210,2210,2210,0
|
|
20230926,160800,3373522015,2210,2210,2210,2210,0
|
|
20230926,160700,3373522015,2210,2210,2210,2210,0
|
|
20230926,160600,3373522015,2210,2210,2210,2210,0
|
|
20230926,160500,3373522015,2210,2210,2210,2210,0
|
|
20230926,160400,3373522015,2210,2210,2210,2210,0
|
|
20230926,160300,3373522015,2210,2210,2210,2210,0
|
|
20230926,160200,3373522015,2210,2210,2210,2210,0
|
|
20230926,160100,3373522015,2210,2210,2210,2210,0
|
|
20230926,160000,3373522015,2210,2210,2210,2210,0
|
|
20230926,155900,3373522015,2210,2210,2210,2210,0
|
|
20230926,155800,3373522015,2210,2210,2210,2210,0
|
|
20230926,155700,3373522015,2210,2210,2210,2210,0
|
|
20230926,155600,3373522015,2210,2210,2210,2210,0
|
|
20230926,155500,3373522015,2210,2210,2210,2210,0
|
|
20230926,155400,3373522015,2210,2210,2210,2210,0
|
|
20230926,155300,3373522015,2210,2210,2210,2210,52172
|
|
20230926,155200,3373522015,2210,2210,2210,2210,0
|
|
20230926,155100,3373522015,2210,2210,2210,2210,0
|
|
20230926,155000,3373522015,2210,2210,2210,2210,0
|
|
20230926,154900,3373522015,2210,2210,2210,2210,0
|
|
20230926,154800,3373522015,2210,2210,2210,2210,0
|
|
20230926,154700,3373522015,2210,2210,2210,2210,0
|
|
20230926,154600,3373522015,2210,2210,2210,2210,0
|
|
20230926,154500,3373522015,2210,2210,2210,2210,0
|
|
20230926,154400,3373522015,2210,2210,2210,2210,0
|
|
20230926,154300,3373522015,2210,2210,2210,2210,0
|
|
20230926,154200,3373522015,2210,2210,2210,2210,0
|
|
20230926,154100,3373522015,2210,2210,2210,2210,0
|
|
20230926,154000,3373522015,2210,2210,2210,2210,0
|
|
20230926,153900,3373522015,2210,2210,2210,2210,0
|
|
20230926,153800,3373522015,2210,2210,2210,2210,0
|
|
20230926,153700,3373522015,2210,2210,2210,2210,0
|
|
20230926,153600,3373522015,2210,2210,2210,2210,0
|
|
20230926,153500,3373522015,2210,2210,2210,2210,0
|
|
20230926,153400,3373522015,2210,2210,2210,2210,0
|
|
20230926,153300,3373522015,2210,2210,2210,2210,0
|
|
20230926,153200,3373522015,2210,2210,2210,2210,0
|
|
20230926,153100,3373522015,2210,2210,2210,2210,0
|
|
20230926,153000,3373522015,2210,2210,2210,2210,52172
|
|
20230926,152900,3258221895,2210,2210,2210,2210,0
|
|
20230926,152800,3258221895,2210,2210,2210,2210,0
|
|
20230926,152700,3258221895,2210,2210,2210,2210,0
|
|
20230926,152600,3258221895,2210,2210,2210,2210,0
|
|
20230926,152500,3258221895,2210,2210,2210,2210,0
|
|
20230926,152400,3258221895,2210,2210,2210,2210,0
|
|
20230926,152300,3258221895,2210,2210,2210,2210,0
|
|
20230926,152200,3258221895,2210,2210,2210,2210,0
|
|
20230926,152100,3258221895,2210,2210,2210,2210,0
|
|
20230926,152000,3258221895,2210,2210,2210,2210,0
|
|
20230926,151900,3258221895,2210,2210,2215,2210,11336
|
|
20230926,151800,3233169330,2210,2210,2210,2205,10242
|
|
20230926,151700,3210536190,2210,2210,2215,2205,5267
|
|
20230926,151600,3198896615,2210,2210,2210,2205,4286
|
|
20230926,151500,3189430220,2210,2215,2215,2210,4053
|
|
20230926,151400,3180473080,2215,2210,2215,2210,6445
|
|
20230926,151300,3166225405,2210,2210,2210,2210,20130
|
|
20230926,151200,3121738105,2215,2210,2215,2210,2481
|
|
20230926,151100,3116254740,2210,2210,2215,2210,1634
|
|
20230926,151000,3112641155,2215,2215,2220,2210,11343
|
|
20230926,150900,3087514970,2220,2215,2220,2215,1336
|
|
20230926,150800,3084554060,2215,2215,2215,2215,2025
|
|
20230926,150700,3080068685,2215,2215,2220,2215,854
|
|
20230926,150600,3078177070,2215,2220,2220,2215,1223
|
|
20230926,150500,3075467010,2220,2215,2220,2215,577
|
|
20230926,150400,3074187180,2220,2215,2220,2215,3503
|
|
20230926,150300,3066425835,2215,2220,2220,2215,297
|
|
20230926,150200,3065766995,2215,2220,2220,2215,530
|
|
20230926,150100,3064593030,2220,2220,2220,2220,16
|
|
20230926,150000,3064557510,2220,2215,2220,2215,679
|
|
20230926,145900,3063053500,2210,2215,2215,2210,2611
|
|
20230926,145800,3057275135,2215,2215,2220,2215,1181
|
|
20230926,145700,3054658570,2215,2215,2220,2215,2472
|
|
20230926,145600,3049183045,2215,2215,2215,2215,3748
|
|
20230926,145500,3040881225,2215,2215,2215,2210,1684
|
|
20230926,145400,3037151495,2215,2215,2215,2210,11019
|
|
20230926,145300,3012768800,2215,2220,2220,2215,981
|
|
20230926,145200,3010591115,2220,2220,2225,2220,1873
|
|
20230926,145100,3006432500,2220,2220,2225,2220,776
|
|
20230926,145000,3004709770,2220,2220,2220,2220,5535
|
|
20230926,144900,2992422070,2220,2215,2225,2215,26845
|
|
20230926,144800,2932866040,2220,2215,2220,2215,6112
|
|
20230926,144700,2919327910,2215,2215,2215,2215,8432
|
|
20230926,144600,2900651030,2220,2215,2220,2215,2537
|
|
20230926,144500,2895031525,2215,2220,2220,2215,67
|
|
20230926,144400,2894883010,2215,2215,2215,2215,620
|
|
20230926,144300,2893509710,2220,2215,2220,2215,4011
|
|
20230926,144200,2884625290,2215,2220,2220,2215,623
|
|
20230926,144100,2883245335,2220,2210,2220,2210,2288
|
|
20230926,144000,2878177465,2220,2215,2220,2215,20152
|
|
20230926,143900,2833538420,2210,2210,2210,2210,1846
|
|
20230926,143800,2829458760,2210,2210,2210,2210,24
|
|
20230926,143700,2829405720,2215,2215,2215,2210,1516
|
|
20230926,143600,2826051835,2210,2210,2215,2210,1832
|
|
20230926,143500,2822001615,2210,2210,2215,2210,7328
|
|
20230926,143400,2805791005,2215,2215,2215,2210,1632
|
|
20230926,143300,2802179245,2215,2215,2215,2215,4680
|
|
20230926,143200,2791813045,2215,2215,2220,2215,4523
|
|
20230926,143100,2781793710,2220,2215,2220,2215,303
|
|
20230926,143000,2781122550,2220,2220,2220,2215,1966
|
|
20230926,142900,2776766360,2215,2215,2215,2215,6568
|
|
20230926,142800,2762218240,2215,2210,2215,2210,67
|
|
20230926,142700,2762070165,2210,2215,2215,2210,5026
|
|
20230926,142600,2750940880,2215,2220,2220,2215,7762
|
|
20230926,142500,2733747050,2220,2215,2220,2215,627
|
|
20230926,142400,2732358210,2215,2215,2215,2215,1409
|
|
20230926,142300,2729237275,2215,2215,2215,2215,2237
|
|
20230926,142200,2724282320,2215,2215,2215,2215,324
|
|
20230926,142100,2723564660,2220,2215,2220,2215,1377
|
|
20230926,142000,2720514585,2215,2220,2220,2215,1176
|
|
20230926,141900,2717907665,2220,2215,2220,2215,71
|
|
20230926,141800,2717750365,2220,2215,2220,2215,1094
|
|
20230926,141700,2715327090,2210,2210,2210,2210,41
|
|
20230926,141600,2715236480,2210,2210,2215,2210,3093
|
|
20230926,141500,2708397950,2210,2210,2210,2210,1402
|
|
20230926,141400,2705299530,2210,2220,2220,2210,1039
|
|
20230926,141300,2703003330,2210,2210,2215,2210,13517
|
|
20230926,141200,2673096800,2210,2210,2210,2210,1300
|
|
20230926,141100,2670223800,2210,2210,2210,2210,663
|
|
20230926,141000,2668758570,2210,2215,2215,2210,99
|
|
20230926,140900,2668539775,2210,2210,2210,2210,1824
|
|
20230926,140800,2664508735,2210,2215,2215,2210,1200
|
|
20230926,140700,2661853785,2210,2215,2215,2210,230
|
|
20230926,140600,2661344525,2215,2220,2220,2215,612
|
|
20230926,140500,2659988940,2215,2215,2215,2210,1035
|
|
20230926,140400,2657696535,2215,2220,2220,2215,641
|
|
20230926,140300,2656276710,2215,2215,2215,2210,5229
|
|
20230926,140200,2644694695,2210,2210,2210,2210,1022
|
|
20230926,140100,2642436075,2210,2205,2210,2205,675
|
|
20230926,140000,2640944485,2210,2210,2210,2210,18001
|
|
20230926,135900,2601162275,2210,2210,2210,2205,1276
|
|
20230926,135800,2598342815,2205,2210,2210,2205,8145
|
|
20230926,135700,2580378255,2210,2210,2210,2210,0
|
|
20230926,135600,2580378255,2210,2215,2215,2210,755
|
|
20230926,135500,2578709155,2215,2205,2215,2205,4601
|
|
20230926,135400,2568537940,2210,2210,2215,2205,2946
|
|
20230926,135300,2562030890,2215,2215,2215,2210,2141
|
|
20230926,135200,2557298765,2210,2210,2215,2210,1406
|
|
20230926,135100,2554190845,2210,2215,2215,2210,504
|
|
20230926,135000,2553076665,2215,2210,2215,2210,1638
|
|
20230926,134900,2549455900,2210,2210,2210,2210,6641
|
|
20230926,134800,2534779290,2210,2210,2210,2210,11766
|
|
20230926,134700,2508776430,2210,2205,2210,2205,3375
|
|
20230926,134600,2501334340,2205,2210,2210,2205,580
|
|
20230926,134500,2500053660,2210,2205,2210,2205,1028
|
|
20230926,134400,2497784980,2205,2210,2210,2205,3664
|
|
20230926,134300,2489702660,2210,2210,2210,2205,22135
|
|
20230926,134200,2440891810,2205,2210,2210,2205,1396
|
|
20230926,134100,2437809705,2210,2210,2210,2210,599
|
|
20230926,134000,2436485915,2210,2210,2210,2205,14994
|
|
20230926,133900,2403412180,2210,2205,2215,2205,1594
|
|
20230926,133800,2399889565,2210,2210,2215,2210,434
|
|
20230926,133700,2398930420,2210,2210,2210,2210,3145
|
|
20230926,133600,2391979970,2215,2215,2215,2215,2
|
|
20230926,133500,2391975540,2210,2215,2215,2210,949
|
|
20230926,133400,2389877950,2205,2205,2215,2205,8028
|
|
20230926,133300,2372145820,2205,2210,2215,2205,1928
|
|
20230926,133200,2367885625,2210,2210,2215,2210,31496
|
|
20230926,133100,2298279415,2215,2215,2215,2210,385
|
|
20230926,133000,2297428290,2215,2210,2215,2210,624
|
|
20230926,132900,2296049245,2215,2215,2215,2210,598
|
|
20230926,132800,2294725020,2215,2215,2215,2210,769
|
|
20230926,132700,2293024740,2215,2215,2215,2210,45
|
|
20230926,132600,2292925185,2215,2215,2215,2210,11136
|
|
20230926,132500,2268314490,2215,2215,2215,2210,3351
|
|
20230926,132400,2260892145,2215,2215,2215,2215,153
|
|
20230926,132300,2260553250,2210,2210,2215,2210,1467
|
|
20230926,132200,2257310720,2210,2215,2215,2210,5150
|
|
20230926,132100,2245903720,2215,2210,2215,2210,743
|
|
20230926,132000,2244261090,2210,2210,2215,2210,1098
|
|
20230926,131900,2241829260,2215,2210,2215,2210,1089
|
|
20230926,131800,2239417425,2210,2220,2220,2210,13312
|
|
20230926,131700,2209931450,2220,2225,2225,2215,2236
|
|
20230926,131600,2204973525,2220,2220,2220,2215,13020
|
|
20230926,131500,2176088190,2220,2220,2220,2220,523
|
|
20230926,131400,2174927130,2220,2215,2220,2215,936
|
|
20230926,131300,2172853885,2215,2220,2220,2215,2083
|
|
20230926,131200,2168230040,2215,2215,2215,2215,2253
|
|
20230926,131100,2163239645,2220,2220,2220,2215,2924
|
|
20230926,131000,2156751420,2220,2215,2220,2215,4266
|
|
20230926,130900,2147300145,2215,2215,2215,2215,722
|
|
20230926,130800,2145700915,2215,2220,2220,2215,134
|
|
20230926,130700,2145404055,2220,2215,2220,2215,127
|
|
20230926,130600,2145122745,2215,2220,2220,2215,1765
|
|
20230926,130500,2141207670,2220,2220,2220,2220,100
|
|
20230926,130400,2140985670,2220,2220,2220,2220,2594
|
|
20230926,130300,2135226990,2220,2220,2225,2220,950
|
|
20230926,130200,2133117980,2220,2215,2225,2215,993
|
|
20230926,130100,2130913365,2220,2225,2225,2220,16050
|
|
20230926,130000,2095281315,2220,2215,2220,2215,11893
|
|
20230926,125900,2068904065,2215,2220,2220,2215,646
|
|
20230926,125800,2067473130,2220,2220,2220,2220,2124
|
|
20230926,125700,2062757850,2215,2215,2215,2215,1292
|
|
20230926,125600,2059896070,2220,2220,2220,2215,194
|
|
20230926,125500,2059465890,2215,2215,2215,2215,34
|
|
20230926,125400,2059390580,2220,2215,2220,2215,4347
|
|
20230926,125300,2049759970,2215,2215,2215,2215,66
|
|
20230926,125200,2049613780,2215,2215,2215,2215,1641
|
|
20230926,125100,2045978965,2215,2215,2215,2215,161
|
|
20230926,125000,2045622350,2215,2215,2215,2215,911
|
|
20230926,124900,2043604485,2220,2225,2225,2220,224
|
|
20230926,124800,2043107200,2220,2220,2220,2220,1135
|
|
20230926,124700,2040587500,2220,2220,2220,2215,1671
|
|
20230926,124600,2036886050,2220,2220,2220,2215,384
|
|
20230926,124500,2036033580,2215,2215,2220,2215,3002
|
|
20230926,124400,2029381040,2215,2220,2220,2215,1172
|
|
20230926,124300,2026779395,2220,2220,2220,2215,228
|
|
20230926,124200,2026273355,2220,2220,2220,2215,558
|
|
20230926,124100,2025034610,2215,2220,2220,2215,1127
|
|
20230926,124000,2022533300,2220,2215,2220,2215,789
|
|
20230926,123900,2020784970,2220,2215,2220,2215,2237
|
|
20230926,123800,2015829980,2215,2220,2220,2215,2563
|
|
20230926,123700,2010145265,2220,2220,2220,2220,5965
|
|
20230926,123600,1996902965,2220,2225,2225,2220,2636
|
|
20230926,123500,1991048520,2225,2220,2225,2215,8261
|
|
20230926,123400,1972713700,2215,2220,2220,2215,373
|
|
20230926,123300,1971885910,2220,2215,2220,2215,788
|
|
20230926,123200,1970140105,2215,2215,2215,2215,1058
|
|
20230926,123100,1967796635,2220,2215,2220,2215,3243
|
|
20230926,123000,1960613180,2215,2220,2220,2215,974
|
|
20230926,122900,1958454490,2220,2220,2220,2220,25
|
|
20230926,122800,1958398990,2220,2215,2225,2215,1017
|
|
20230926,122700,1956144575,2220,2220,2220,2220,1008
|
|
20230926,122600,1953906815,2220,2215,2220,2215,2405
|
|
20230926,122500,1948567835,2215,2220,2220,2215,1118
|
|
20230926,122400,1946086435,2220,2215,2220,2215,1159
|
|
20230926,122300,1943513875,2215,2220,2220,2215,766
|
|
20230926,122200,1941817090,2215,2220,2220,2215,3028
|
|
20230926,122100,1935110030,2215,2220,2220,2215,8211
|
|
20230926,122000,1916889790,2220,2215,2220,2215,1174
|
|
20230926,121900,1914289205,2215,2215,2215,2210,1241
|
|
20230926,121800,1911543420,2220,2215,2220,2215,1126
|
|
20230926,121700,1909049285,2215,2220,2220,2215,343
|
|
20230926,121600,1908289110,2220,2215,2220,2210,1048
|
|
20230926,121500,1905967415,2215,2220,2220,2215,1502
|
|
20230926,121400,1902639835,2220,2215,2220,2215,833
|
|
20230926,121300,1900793730,2215,2215,2220,2210,7616
|
|
20230926,121200,1883945070,2215,2220,2220,2215,253
|
|
20230926,121100,1883383625,2220,2215,2225,2215,3834
|
|
20230926,121000,1874888260,2215,2215,2220,2215,13765
|
|
20230926,120900,1844331915,2215,2215,2215,2210,1757
|
|
20230926,120800,1840440445,2215,2215,2215,2215,386
|
|
20230926,120700,1839585455,2215,2215,2215,2210,1668
|
|
20230926,120600,1835896105,2210,2210,2210,2210,1459
|
|
20230926,120500,1832671715,2210,2215,2220,2210,5035
|
|
20230926,120400,1821529565,2215,2215,2215,2215,1721
|
|
20230926,120300,1817717550,2215,2215,2220,2215,1602
|
|
20230926,120200,1814169070,2215,2215,2215,2215,2536
|
|
20230926,120100,1808551830,2215,2215,2215,2215,0
|
|
20230926,120000,1808551830,2215,2215,2215,2215,1817
|
|
20230926,115900,1804527175,2220,2215,2220,2215,502
|
|
20230926,115800,1803415195,2215,2215,2220,2210,1869
|
|
20230926,115700,1799278710,2215,2210,2220,2210,1517
|
|
20230926,115600,1795918415,2220,2215,2220,2210,1158
|
|
20230926,115500,1793354065,2210,2215,2215,2210,4101
|
|
20230926,115400,1784274200,2215,2215,2215,2210,616
|
|
20230926,115300,1782912250,2215,2215,2215,2210,10140
|
|
20230926,115200,1760452370,2210,2215,2215,2205,7714
|
|
20230926,115100,1743404425,2215,2210,2215,2210,7416
|
|
20230926,115000,1727014985,2210,2210,2210,2210,5212
|
|
20230926,114900,1715496465,2210,2210,2210,2210,2005
|
|
20230926,114800,1711065415,2210,2215,2215,2210,5965
|
|
20230926,114700,1697882750,2215,2215,2215,2210,2145
|
|
20230926,114600,1693137025,2215,2210,2215,2210,2164
|
|
20230926,114500,1688343885,2215,2210,2215,2210,12972
|
|
20230926,114400,1659674180,2210,2215,2220,2210,17626
|
|
20230926,114300,1620681905,2215,2215,2215,2215,15770
|
|
20230926,114200,1585751355,2215,2215,2215,2215,450
|
|
20230926,114100,1584754605,2215,2215,2220,2215,7993
|
|
20230926,114000,1567041110,2220,2220,2220,2215,4113
|
|
20230926,113900,1557930805,2220,2220,2220,2215,10182
|
|
20230926,113800,1535326885,2225,2220,2225,2220,837
|
|
20230926,113700,1533468715,2225,2225,2225,2220,267
|
|
20230926,113600,1532874920,2225,2225,2225,2220,641
|
|
20230926,113500,1531451750,2220,2220,2220,2220,8570
|
|
20230926,113400,1512426350,2220,2225,2225,2220,181
|
|
20230926,113300,1512024420,2220,2225,2230,2220,3327
|
|
20230926,113200,1504625045,2225,2225,2230,2225,1856
|
|
20230926,113100,1500495010,2225,2225,2225,2220,5398
|
|
20230926,113000,1488487785,2225,2225,2225,2225,270
|
|
20230926,112900,1487887035,2225,2220,2225,2220,1167
|
|
20230926,112800,1485293635,2225,2225,2230,2220,7948
|
|
20230926,112700,1467609235,2230,2225,2230,2225,3926
|
|
20230926,112600,1458872710,2225,2230,2230,2225,1278
|
|
20230926,112500,1456028600,2230,2225,2230,2225,2329
|
|
20230926,112400,1450845210,2225,2225,2230,2225,1191
|
|
20230926,112300,1448195105,2225,2225,2225,2225,3205
|
|
20230926,112200,1441063980,2230,2230,2230,2230,163
|
|
20230926,112100,1440700490,2225,2225,2225,2225,2696
|
|
20230926,112000,1434701890,2225,2230,2230,2225,428
|
|
20230926,111900,1433749570,2225,2230,2230,2225,4612
|
|
20230926,111800,1423471730,2230,2225,2230,2225,2501
|
|
20230926,111700,1417894505,2230,2230,2230,2230,5691
|
|
20230926,111600,1405203575,2230,2230,2230,2225,6709
|
|
20230926,111500,1390249175,2230,2230,2230,2225,1553
|
|
20230926,111400,1386786220,2230,2230,2230,2225,1898
|
|
20230926,111300,1382562950,2230,2230,2230,2230,641
|
|
20230926,111200,1381133520,2230,2235,2235,2230,49847
|
|
20230926,111100,1269974675,2235,2240,2240,2235,1083
|
|
20230926,111000,1267553645,2235,2240,2240,2235,39
|
|
20230926,110900,1267466455,2240,2235,2240,2230,2041
|
|
20230926,110800,1262903410,2230,2230,2235,2230,1422
|
|
20230926,110700,1259725660,2235,2235,2240,2235,7326
|
|
20230926,110600,1243338560,2235,2235,2235,2230,5327
|
|
20230926,110500,1231432840,2230,2235,2235,2230,2692
|
|
20230926,110400,1225419360,2235,2230,2235,2230,6168
|
|
20230926,110300,1211648665,2235,2235,2235,2230,2112
|
|
20230926,110200,1206934040,2235,2230,2235,2230,2220
|
|
20230926,110100,1201982815,2235,2235,2235,2230,570
|
|
20230926,110000,1200709025,2235,2230,2235,2230,891
|
|
20230926,105900,1198720695,2230,2235,2235,2230,5542
|
|
20230926,105800,1186336610,2230,2230,2230,2230,1100
|
|
20230926,105700,1183883610,2230,2235,2235,2230,2687
|
|
20230926,105600,1177881340,2235,2235,2235,2235,15621
|
|
20230926,105500,1142968405,2235,2240,2240,2235,1151
|
|
20230926,105400,1140395840,2240,2235,2240,2235,3524
|
|
20230926,105300,1132507080,2235,2235,2235,2235,651
|
|
20230926,105200,1131052095,2235,2235,2235,2235,58
|
|
20230926,105100,1130922465,2235,2235,2240,2235,1291
|
|
20230926,105000,1128036975,2235,2240,2245,2235,2649
|
|
20230926,104900,1122114035,2235,2235,2240,2235,7132
|
|
20230926,104800,1106138660,2240,2235,2240,2235,2972
|
|
20230926,104700,1099489680,2235,2235,2245,2235,11195
|
|
20230926,104600,1074463215,2240,2245,2245,2240,2613
|
|
20230926,104500,1068607855,2240,2235,2240,2235,3144
|
|
20230926,104400,1061565480,2235,2240,2240,2235,2362
|
|
20230926,104300,1056279855,2240,2245,2245,2235,5344
|
|
20230926,104200,1044309405,2240,2245,2245,2240,1257
|
|
20230926,104100,1041492650,2245,2245,2245,2245,1614
|
|
20230926,104000,1037869220,2240,2245,2245,2240,805
|
|
20230926,103900,1036064015,2240,2245,2245,2240,2227
|
|
20230926,103800,1031068550,2245,2245,2250,2245,1714
|
|
20230926,103700,1027220595,2245,2240,2245,2240,475
|
|
20230926,103600,1026154510,2245,2245,2245,2240,676
|
|
20230926,103500,1024640065,2245,2240,2245,2240,5006
|
|
20230926,103400,1013406845,2240,2235,2240,2235,4653
|
|
20230926,103300,1002986715,2240,2240,2245,2235,721
|
|
20230926,103200,1001371235,2235,2245,2245,2235,1927
|
|
20230926,103100,997063650,2245,2240,2245,2240,611
|
|
20230926,103000,995695005,2245,2245,2245,2235,2656
|
|
20230926,102900,989732905,2245,2240,2245,2235,2419
|
|
20230926,102800,984320540,2235,2240,2240,2235,1524
|
|
20230926,102700,980911780,2240,2240,2240,2240,569
|
|
20230926,102600,979637220,2240,2245,2245,2235,662
|
|
20230926,102500,978154325,2235,2245,2245,2235,2198
|
|
20230926,102400,973231215,2245,2240,2250,2240,3237
|
|
20230926,102300,965979725,2245,2245,2245,2245,533
|
|
20230926,102200,964783140,2245,2245,2250,2240,3878
|
|
20230926,102100,956080055,2250,2245,2250,2240,2901
|
|
20230926,102000,949567415,2245,2240,2245,2240,355
|
|
20230926,101900,948772155,2240,2240,2245,2240,1955
|
|
20230926,101800,944392950,2240,2240,2240,2240,68
|
|
20230926,101700,944240630,2240,2245,2245,2240,1885
|
|
20230926,101600,940018205,2245,2240,2245,2240,950
|
|
20230926,101500,937886705,2240,2245,2245,2240,2049
|
|
20230926,101400,933286845,2240,2240,2250,2240,4827
|
|
20230926,101300,922450370,2240,2240,2240,2230,19815
|
|
20230926,101200,878175480,2240,2245,2245,2235,3498
|
|
20230926,101100,870349265,2245,2240,2245,2240,1079
|
|
20230926,101000,867932275,2240,2240,2240,2240,1641
|
|
20230926,100900,864256435,2240,2245,2245,2235,2794
|
|
20230926,100800,857988285,2245,2240,2245,2240,1053
|
|
20230926,100700,855629530,2240,2240,2245,2240,2698
|
|
20230926,100600,849578770,2240,2245,2245,2240,1053
|
|
20230926,100500,847220000,2240,2245,2245,2240,790
|
|
20230926,100400,845449850,2240,2240,2240,2240,1202
|
|
20230926,100300,842757370,2240,2235,2245,2235,7211
|
|
20230926,100200,826613585,2235,2240,2245,2235,223
|
|
20230926,100100,826113885,2240,2240,2240,2230,14044
|
|
20230926,100000,794666490,2235,2235,2235,2230,4665
|
|
20230926,095900,784240920,2235,2235,2240,2235,1112
|
|
20230926,095800,781755590,2235,2235,2240,2235,744
|
|
20230926,095700,780092550,2230,2230,2235,2230,1491
|
|
20230926,095600,776764670,2240,2230,2240,2230,5712
|
|
20230926,095500,764025820,2235,2235,2235,2235,1343
|
|
20230926,095400,761024215,2235,2235,2235,2230,1194
|
|
20230926,095300,758355805,2235,2230,2235,2225,9168
|
|
20230926,095200,737894615,2230,2230,2230,2230,3778
|
|
20230926,095100,729469675,2230,2230,2240,2225,13740
|
|
20230926,095000,698799040,2230,2230,2235,2230,3826
|
|
20230926,094900,690262765,2230,2235,2235,2225,4579
|
|
20230926,094800,680051005,2235,2230,2235,2225,7228
|
|
20230926,094700,663935105,2235,2235,2235,2230,10942
|
|
20230926,094600,639534390,2230,2235,2240,2225,15089
|
|
20230926,094500,605863170,2235,2235,2240,2235,1852
|
|
20230926,094400,601721300,2240,2235,2240,2235,3503
|
|
20230926,094300,593882635,2235,2235,2240,2235,2892
|
|
20230926,094200,587418905,2235,2240,2240,2235,4356
|
|
20230926,094100,577683215,2240,2240,2240,2235,6937
|
|
20230926,094000,562154945,2245,2250,2250,2240,1748
|
|
20230926,093900,558236655,2250,2250,2250,2245,9890
|
|
20230926,093800,536033110,2250,2250,2250,2245,2308
|
|
20230926,093700,530846310,2250,2245,2250,2245,326
|
|
20230926,093600,530112890,2245,2260,2260,2245,4050
|
|
20230926,093500,521000840,2260,2260,2260,2250,1924
|
|
20230926,093400,516669690,2260,2260,2265,2255,6576
|
|
20230926,093300,501820985,2265,2265,2265,2260,1818
|
|
20230926,093200,497703765,2260,2260,2265,2260,11500
|
|
20230926,093100,471705670,2255,2250,2260,2250,12359
|
|
20230926,093000,443853495,2245,2240,2245,2240,47028
|
|
20230926,092900,338471390,2245,2245,2250,2245,5216
|
|
20230926,092800,326761445,2250,2255,2255,2250,1314
|
|
20230926,092700,323804815,2255,2255,2255,2250,143
|
|
20230926,092600,323483050,2250,2250,2250,2245,5343
|
|
20230926,092500,311461775,2250,2250,2250,2250,3717
|
|
20230926,092400,303098525,2250,2255,2255,2250,2020
|
|
20230926,092300,298553425,2255,2255,2255,2255,560
|
|
20230926,092200,297290625,2255,2250,2255,2245,4017
|
|
20230926,092100,288257325,2250,2250,2250,2245,6314
|
|
20230926,092000,274081275,2245,2255,2255,2245,4882
|
|
20230926,091900,263117105,2245,2250,2255,2245,3233
|
|
20230926,091800,255844345,2255,2255,2260,2250,9439
|
|
20230926,091700,234574200,2255,2260,2260,2255,6252
|
|
20230926,091600,220475340,2260,2260,2260,2255,484
|
|
20230926,091500,219381505,2260,2260,2260,2260,1050
|
|
20230926,091400,217008505,2260,2255,2260,2255,2110
|
|
20230926,091300,212243870,2255,2260,2260,2255,8532
|
|
20230926,091200,192962705,2260,2265,2265,2260,2730
|
|
20230926,091100,186792515,2265,2260,2270,2260,5666
|
|
20230926,091000,173962210,2260,2270,2275,2260,3828
|
|
20230926,090900,165284405,2270,2265,2270,2265,3091
|
|
20230926,090800,158276325,2260,2265,2265,2260,6563
|
|
20230926,090700,143443900,2265,2265,2265,2265,1259
|
|
20230926,090600,140592265,2265,2265,2270,2260,1704
|
|
20230926,090500,136727205,2260,2265,2270,2260,6673
|
|
20230926,090400,121628025,2265,2265,2275,2265,10609
|
|
20230926,090300,97564155,2270,2280,2285,2270,9377
|
|
20230926,090200,76236385,2285,2285,2290,2280,13241
|
|
20230926,090100,46013490,2285,2280,2285,2280,9516
|
|
20230926,090000,24302865,2275,2260,2275,2260,10695
|