592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184900,10948965115,2885,2885,2885,2885,50715
|
|
20230912,184800,10948965115,2885,2885,2885,2885,0
|
|
20230912,184700,10948965115,2885,2885,2885,2885,0
|
|
20230912,184600,10948965115,2885,2885,2885,2885,0
|
|
20230912,184500,10948965115,2885,2885,2885,2885,0
|
|
20230912,184400,10948965115,2885,2885,2885,2885,0
|
|
20230912,184300,10948965115,2885,2885,2885,2885,0
|
|
20230912,184200,10948965115,2885,2885,2885,2885,0
|
|
20230912,184100,10948965115,2885,2885,2885,2885,0
|
|
20230912,184000,10948965115,2885,2885,2885,2885,0
|
|
20230912,183900,10948965115,2885,2885,2885,2885,0
|
|
20230912,183800,10948965115,2885,2885,2885,2885,0
|
|
20230912,183700,10948965115,2885,2885,2885,2885,0
|
|
20230912,183600,10948965115,2885,2885,2885,2885,0
|
|
20230912,183500,10948965115,2885,2885,2885,2885,0
|
|
20230912,183400,10948965115,2885,2885,2885,2885,0
|
|
20230912,183300,10948965115,2885,2885,2885,2885,0
|
|
20230912,183200,10948965115,2885,2885,2885,2885,0
|
|
20230912,183100,10948965115,2885,2885,2885,2885,0
|
|
20230912,183000,10948965115,2885,2885,2885,2885,0
|
|
20230912,182900,10948965115,2885,2885,2885,2885,0
|
|
20230912,182800,10948965115,2885,2885,2885,2885,0
|
|
20230912,182700,10948965115,2885,2885,2885,2885,0
|
|
20230912,182600,10948965115,2885,2885,2885,2885,0
|
|
20230912,182500,10948965115,2885,2885,2885,2885,0
|
|
20230912,182400,10948965115,2885,2885,2885,2885,0
|
|
20230912,182300,10948965115,2885,2885,2885,2885,0
|
|
20230912,182200,10948965115,2885,2885,2885,2885,0
|
|
20230912,182100,10948965115,2885,2885,2885,2885,0
|
|
20230912,182000,10948965115,2885,2885,2885,2885,0
|
|
20230912,181900,10948965115,2885,2885,2885,2885,50715
|
|
20230912,181800,10948965115,2885,2885,2885,2885,0
|
|
20230912,181700,10948965115,2885,2885,2885,2885,0
|
|
20230912,181600,10948965115,2885,2885,2885,2885,0
|
|
20230912,181500,10948965115,2885,2885,2885,2885,0
|
|
20230912,181400,10948965115,2885,2885,2885,2885,0
|
|
20230912,181300,10948965115,2885,2885,2885,2885,0
|
|
20230912,181200,10948965115,2885,2885,2885,2885,0
|
|
20230912,181100,10948965115,2885,2885,2885,2885,0
|
|
20230912,181000,10948965115,2885,2885,2885,2885,0
|
|
20230912,180900,10948965115,2885,2885,2885,2885,0
|
|
20230912,180800,10948965115,2885,2885,2885,2885,0
|
|
20230912,180700,10948965115,2885,2885,2885,2885,0
|
|
20230912,180600,10948965115,2885,2885,2885,2885,0
|
|
20230912,180500,10948965115,2885,2885,2885,2885,0
|
|
20230912,180400,10948965115,2885,2885,2885,2885,0
|
|
20230912,180300,10948965115,2885,2885,2885,2885,0
|
|
20230912,180200,10948965115,2885,2885,2885,2885,0
|
|
20230912,180100,10948965115,2885,2885,2885,2885,0
|
|
20230912,180000,10948965115,2885,2885,2885,2885,0
|
|
20230912,175900,10948965115,2885,2885,2885,2885,0
|
|
20230912,175800,10948965115,2885,2885,2885,2885,0
|
|
20230912,175700,10948965115,2885,2885,2885,2885,0
|
|
20230912,175600,10948965115,2885,2885,2885,2885,0
|
|
20230912,175500,10948965115,2885,2885,2885,2885,0
|
|
20230912,175400,10948965115,2885,2885,2885,2885,0
|
|
20230912,175300,10948965115,2885,2885,2885,2885,0
|
|
20230912,175200,10948965115,2885,2885,2885,2885,0
|
|
20230912,175100,10948965115,2885,2885,2885,2885,0
|
|
20230912,175000,10948965115,2885,2885,2885,2885,0
|
|
20230912,174900,10948965115,2885,2885,2885,2885,50715
|
|
20230912,174800,10948965115,2885,2885,2885,2885,0
|
|
20230912,174700,10948965115,2885,2885,2885,2885,0
|
|
20230912,174600,10948965115,2885,2885,2885,2885,0
|
|
20230912,174500,10948965115,2885,2885,2885,2885,0
|
|
20230912,174400,10948965115,2885,2885,2885,2885,0
|
|
20230912,174300,10948965115,2885,2885,2885,2885,0
|
|
20230912,174200,10948965115,2885,2885,2885,2885,0
|
|
20230912,174100,10948965115,2885,2885,2885,2885,0
|
|
20230912,174000,10948965115,2885,2885,2885,2885,0
|
|
20230912,173900,10948965115,2885,2885,2885,2885,0
|
|
20230912,173800,10948965115,2885,2885,2885,2885,0
|
|
20230912,173700,10948965115,2885,2885,2885,2885,0
|
|
20230912,173600,10948965115,2885,2885,2885,2885,0
|
|
20230912,173500,10948965115,2885,2885,2885,2885,0
|
|
20230912,173400,10948965115,2885,2885,2885,2885,0
|
|
20230912,173300,10948965115,2885,2885,2885,2885,0
|
|
20230912,173200,10948965115,2885,2885,2885,2885,0
|
|
20230912,173100,10948965115,2885,2885,2885,2885,0
|
|
20230912,173000,10948965115,2885,2885,2885,2885,0
|
|
20230912,172900,10948965115,2885,2885,2885,2885,0
|
|
20230912,172800,10948965115,2885,2885,2885,2885,0
|
|
20230912,172700,10948965115,2885,2885,2885,2885,0
|
|
20230912,172600,10948965115,2885,2885,2885,2885,0
|
|
20230912,172500,10948965115,2885,2885,2885,2885,0
|
|
20230912,172400,10948965115,2885,2885,2885,2885,0
|
|
20230912,172300,10948965115,2885,2885,2885,2885,0
|
|
20230912,172200,10948965115,2885,2885,2885,2885,0
|
|
20230912,172100,10948965115,2885,2885,2885,2885,0
|
|
20230912,172000,10948965115,2885,2885,2885,2885,0
|
|
20230912,171900,10948965115,2885,2885,2885,2885,50715
|
|
20230912,171800,10948965115,2885,2885,2885,2885,0
|
|
20230912,171700,10948965115,2885,2885,2885,2885,0
|
|
20230912,171600,10948965115,2885,2885,2885,2885,0
|
|
20230912,171500,10948965115,2885,2885,2885,2885,0
|
|
20230912,171400,10948965115,2885,2885,2885,2885,0
|
|
20230912,171300,10948965115,2885,2885,2885,2885,0
|
|
20230912,171200,10948965115,2885,2885,2885,2885,0
|
|
20230912,171100,10948965115,2885,2885,2885,2885,0
|
|
20230912,171000,10948965115,2885,2885,2885,2885,0
|
|
20230912,170900,10948965115,2885,2885,2885,2885,0
|
|
20230912,170800,10948965115,2885,2885,2885,2885,0
|
|
20230912,170700,10948965115,2885,2885,2885,2885,0
|
|
20230912,170600,10948965115,2885,2885,2885,2885,0
|
|
20230912,170500,10948965115,2885,2885,2885,2885,0
|
|
20230912,170400,10948965115,2885,2885,2885,2885,0
|
|
20230912,170300,10948965115,2885,2885,2885,2885,0
|
|
20230912,170200,10948965115,2885,2885,2885,2885,0
|
|
20230912,170100,10948965115,2885,2885,2885,2885,0
|
|
20230912,170000,10948965115,2885,2885,2885,2885,0
|
|
20230912,165900,10948965115,2885,2885,2885,2885,0
|
|
20230912,165800,10948965115,2885,2885,2885,2885,0
|
|
20230912,165700,10948965115,2885,2885,2885,2885,0
|
|
20230912,165600,10948965115,2885,2885,2885,2885,0
|
|
20230912,165500,10948965115,2885,2885,2885,2885,0
|
|
20230912,165400,10948965115,2885,2885,2885,2885,0
|
|
20230912,165300,10948965115,2885,2885,2885,2885,0
|
|
20230912,165200,10948965115,2885,2885,2885,2885,0
|
|
20230912,165100,10948965115,2885,2885,2885,2885,0
|
|
20230912,165000,10948965115,2885,2885,2885,2885,0
|
|
20230912,164900,10948965115,2885,2885,2885,2885,50715
|
|
20230912,164800,10948965115,2885,2885,2885,2885,0
|
|
20230912,164700,10948965115,2885,2885,2885,2885,0
|
|
20230912,164600,10948965115,2885,2885,2885,2885,0
|
|
20230912,164500,10948965115,2885,2885,2885,2885,0
|
|
20230912,164400,10948965115,2885,2885,2885,2885,0
|
|
20230912,164300,10948965115,2885,2885,2885,2885,0
|
|
20230912,164200,10948965115,2885,2885,2885,2885,0
|
|
20230912,164100,10948965115,2885,2885,2885,2885,0
|
|
20230912,164000,10948965115,2885,2885,2885,2885,0
|
|
20230912,163900,10948965115,2885,2885,2885,2885,0
|
|
20230912,163800,10948965115,2885,2885,2885,2885,0
|
|
20230912,163700,10948965115,2885,2885,2885,2885,0
|
|
20230912,163600,10948965115,2885,2885,2885,2885,0
|
|
20230912,163500,10948965115,2885,2885,2885,2885,0
|
|
20230912,163400,10948965115,2885,2885,2885,2885,0
|
|
20230912,163300,10948965115,2885,2885,2885,2885,0
|
|
20230912,163200,10948965115,2885,2885,2885,2885,0
|
|
20230912,163100,10948965115,2885,2885,2885,2885,0
|
|
20230912,163000,10948965115,2885,2885,2885,2885,0
|
|
20230912,162900,10948965115,2885,2885,2885,2885,0
|
|
20230912,162800,10948965115,2885,2885,2885,2885,0
|
|
20230912,162700,10948965115,2885,2885,2885,2885,0
|
|
20230912,162600,10948965115,2885,2885,2885,2885,0
|
|
20230912,162500,10948965115,2885,2885,2885,2885,0
|
|
20230912,162400,10948965115,2885,2885,2885,2885,0
|
|
20230912,162300,10948965115,2885,2885,2885,2885,0
|
|
20230912,162200,10948965115,2885,2885,2885,2885,0
|
|
20230912,162100,10948965115,2885,2885,2885,2885,0
|
|
20230912,162000,10948965115,2885,2885,2885,2885,0
|
|
20230912,161900,10948965115,2885,2885,2885,2885,50715
|
|
20230912,161800,10948965115,2885,2885,2885,2885,0
|
|
20230912,161700,10948965115,2885,2885,2885,2885,0
|
|
20230912,161600,10948965115,2885,2885,2885,2885,0
|
|
20230912,161500,10948965115,2885,2885,2885,2885,0
|
|
20230912,161400,10948965115,2885,2885,2885,2885,0
|
|
20230912,161300,10948965115,2885,2885,2885,2885,0
|
|
20230912,161200,10948965115,2885,2885,2885,2885,0
|
|
20230912,161100,10948965115,2885,2885,2885,2885,0
|
|
20230912,161000,10948965115,2885,2885,2885,2885,0
|
|
20230912,160900,10948965115,2885,2885,2885,2885,0
|
|
20230912,160800,10948965115,2885,2885,2885,2885,0
|
|
20230912,160700,10948965115,2885,2885,2885,2885,0
|
|
20230912,160600,10948965115,2885,2885,2885,2885,0
|
|
20230912,160500,10948965115,2885,2885,2885,2885,0
|
|
20230912,160400,10948965115,2885,2885,2885,2885,0
|
|
20230912,160300,10948965115,2885,2885,2885,2885,0
|
|
20230912,160200,10948965115,2885,2885,2885,2885,0
|
|
20230912,160100,10948965115,2885,2885,2885,2885,0
|
|
20230912,160000,10948965115,2885,2885,2885,2885,0
|
|
20230912,155900,10948965115,2885,2885,2885,2885,0
|
|
20230912,155800,10948965115,2885,2885,2885,2885,0
|
|
20230912,155700,10948965115,2885,2885,2885,2885,0
|
|
20230912,155600,10948965115,2885,2885,2885,2885,0
|
|
20230912,155500,10948965115,2885,2885,2885,2885,0
|
|
20230912,155400,10948965115,2885,2885,2885,2885,0
|
|
20230912,155300,10948965115,2885,2885,2885,2885,0
|
|
20230912,155200,10948965115,2885,2885,2885,2885,0
|
|
20230912,155100,10948965115,2885,2885,2885,2885,0
|
|
20230912,155000,10948965115,2885,2885,2885,2885,0
|
|
20230912,154900,10948965115,2885,2885,2885,2885,50715
|
|
20230912,154800,10948965115,2885,2885,2885,2885,0
|
|
20230912,154700,10948965115,2885,2885,2885,2885,0
|
|
20230912,154600,10948965115,2885,2885,2885,2885,0
|
|
20230912,154500,10948965115,2885,2885,2885,2885,0
|
|
20230912,154400,10948965115,2885,2885,2885,2885,0
|
|
20230912,154300,10948965115,2885,2885,2885,2885,0
|
|
20230912,154200,10948965115,2885,2885,2885,2885,0
|
|
20230912,154100,10948965115,2885,2885,2885,2885,0
|
|
20230912,154000,10948965115,2885,2885,2885,2885,0
|
|
20230912,153900,10948965115,2885,2885,2885,2885,0
|
|
20230912,153800,10948965115,2885,2885,2885,2885,0
|
|
20230912,153700,10948965115,2885,2885,2885,2885,0
|
|
20230912,153600,10948965115,2885,2885,2885,2885,0
|
|
20230912,153500,10948965115,2885,2885,2885,2885,0
|
|
20230912,153400,10948965115,2885,2885,2885,2885,0
|
|
20230912,153300,10948965115,2885,2885,2885,2885,0
|
|
20230912,153200,10948965115,2885,2885,2885,2885,0
|
|
20230912,153100,10948965115,2885,2885,2885,2885,0
|
|
20230912,153000,10948965115,2885,2885,2885,2885,50715
|
|
20230912,152900,10802652340,2890,2890,2890,2890,0
|
|
20230912,152800,10802652340,2890,2890,2890,2890,0
|
|
20230912,152700,10802652340,2890,2890,2890,2890,0
|
|
20230912,152600,10802652340,2890,2890,2890,2890,0
|
|
20230912,152500,10802652340,2890,2890,2890,2890,0
|
|
20230912,152400,10802652340,2890,2890,2890,2890,0
|
|
20230912,152300,10802652340,2890,2890,2890,2890,0
|
|
20230912,152200,10802652340,2890,2890,2890,2890,0
|
|
20230912,152100,10802652340,2890,2890,2890,2890,0
|
|
20230912,152000,10802652340,2890,2890,2890,2890,0
|
|
20230912,151900,10802652340,2890,2890,2895,2885,13878
|
|
20230912,151800,10762579820,2890,2875,2890,2875,4627
|
|
20230912,151700,10749233635,2880,2885,2890,2870,5102
|
|
20230912,151600,10734553660,2885,2890,2895,2860,15040
|
|
20230912,151500,10691338200,2890,2885,2895,2875,11381
|
|
20230912,151400,10658561245,2895,2885,2900,2855,43835
|
|
20230912,151300,10532733920,2875,2895,2900,2875,18911
|
|
20230912,151200,10478175420,2895,2910,2910,2890,8364
|
|
20230912,151100,10453921355,2905,2910,2910,2905,5223
|
|
20230912,151000,10438732715,2910,2905,2910,2900,2924
|
|
20230912,150900,10430237515,2905,2905,2910,2900,23165
|
|
20230912,150800,10363006735,2910,2910,2915,2905,3595
|
|
20230912,150700,10352550435,2915,2910,2915,2905,1391
|
|
20230912,150600,10348500840,2910,2910,2915,2905,5421
|
|
20230912,150500,10332726585,2915,2915,2915,2905,5639
|
|
20230912,150400,10316309775,2915,2905,2915,2900,10745
|
|
20230912,150300,10285094735,2905,2915,2915,2900,16199
|
|
20230912,150200,10238028775,2915,2915,2920,2905,5211
|
|
20230912,150100,10222860000,2915,2910,2925,2905,13765
|
|
20230912,150000,10182771980,2910,2930,2930,2905,15042
|
|
20230912,145900,10138973160,2930,2940,2940,2910,34879
|
|
20230912,145800,10036828490,2940,2935,2945,2935,2944
|
|
20230912,145700,10028177020,2940,2950,2950,2935,19316
|
|
20230912,145600,9971353955,2950,2955,2960,2950,7868
|
|
20230912,145500,9948123195,2955,2960,2965,2955,7427
|
|
20230912,145400,9926136175,2965,2965,2970,2960,5668
|
|
20230912,145300,9909315365,2965,2955,2970,2955,9148
|
|
20230912,145200,9882215100,2955,2950,2955,2940,20091
|
|
20230912,145100,9823006615,2950,2960,2960,2945,12392
|
|
20230912,145000,9786440200,2960,2980,2980,2955,26209
|
|
20230912,144900,9708721745,2970,2980,2985,2970,18508
|
|
20230912,144800,9653592505,2980,2970,2985,2970,45260
|
|
20230912,144700,9518646270,2975,2980,2985,2970,28924
|
|
20230912,144600,9432493520,2980,2975,2985,2975,44043
|
|
20230912,144500,9301355940,2975,2970,2975,2965,27475
|
|
20230912,144400,9219724510,2965,2965,2970,2960,11170
|
|
20230912,144300,9186604295,2965,2965,2965,2955,19103
|
|
20230912,144200,9130075810,2965,2960,2965,2955,30841
|
|
20230912,144100,9038680115,2955,2945,2960,2945,39044
|
|
20230912,144000,8923385555,2950,2950,2950,2940,11421
|
|
20230912,143900,8889747995,2950,2945,2950,2945,3917
|
|
20230912,143800,8878198390,2945,2945,2950,2945,8282
|
|
20230912,143700,8853796130,2950,2945,2950,2940,4686
|
|
20230912,143600,8839992360,2945,2950,2950,2945,16554
|
|
20230912,143500,8791233840,2950,2945,2950,2940,15919
|
|
20230912,143400,8744340150,2945,2945,2945,2935,6655
|
|
20230912,143300,8724748360,2940,2935,2945,2935,17087
|
|
20230912,143200,8674538900,2935,2935,2940,2930,11783
|
|
20230912,143100,8639957125,2935,2940,2945,2935,10776
|
|
20230912,143000,8608292375,2945,2945,2945,2935,13105
|
|
20230912,142900,8569758455,2945,2935,2945,2930,15581
|
|
20230912,142800,8524005020,2935,2935,2935,2930,7660
|
|
20230912,142700,8501535445,2935,2935,2935,2930,11454
|
|
20230912,142600,8467942990,2935,2935,2945,2930,12925
|
|
20230912,142500,8430000290,2935,2945,2945,2930,6402
|
|
20230912,142400,8411175785,2940,2935,2950,2930,46530
|
|
20230912,142300,8274289660,2940,2930,2940,2920,18587
|
|
20230912,142200,8219779620,2930,2920,2930,2920,28721
|
|
20230912,142100,8135774835,2920,2920,2920,2915,4668
|
|
20230912,142000,8122144520,2920,2900,2925,2900,34281
|
|
20230912,141900,8022382635,2900,2895,2900,2890,6222
|
|
20230912,141800,8004373355,2890,2890,2900,2890,991
|
|
20230912,141700,8001509335,2890,2900,2900,2890,7407
|
|
20230912,141600,7980083865,2900,2895,2900,2895,811
|
|
20230912,141500,7977736005,2895,2900,2900,2895,2279
|
|
20230912,141400,7971132895,2900,2895,2900,2895,4342
|
|
20230912,141300,7958555125,2900,2900,2900,2900,1087
|
|
20230912,141200,7955402825,2900,2890,2905,2865,25044
|
|
20230912,141100,7883241660,2895,2890,2895,2885,2915
|
|
20230912,141000,7874817285,2885,2890,2890,2885,1294
|
|
20230912,140900,7871077655,2890,2885,2890,2880,3237
|
|
20230912,140800,7861738635,2885,2880,2890,2875,6854
|
|
20230912,140700,7841985065,2880,2890,2890,2875,3450
|
|
20230912,140600,7832061435,2875,2890,2890,2875,16340
|
|
20230912,140500,7784997570,2890,2890,2890,2880,7780
|
|
20230912,140400,7762582940,2890,2885,2890,2870,6793
|
|
20230912,140300,7743029290,2885,2880,2890,2880,3221
|
|
20230912,140200,7733737120,2885,2880,2885,2875,1562
|
|
20230912,140100,7729242660,2880,2885,2885,2880,3244
|
|
20230912,140000,7719898930,2890,2880,2895,2880,8107
|
|
20230912,135900,7696502095,2895,2885,2895,2880,12829
|
|
20230912,135800,7659488095,2890,2890,2890,2880,5741
|
|
20230912,135700,7642922745,2890,2885,2895,2885,1613
|
|
20230912,135600,7638265780,2885,2900,2900,2885,4462
|
|
20230912,135500,7625372835,2890,2900,2900,2885,12292
|
|
20230912,135400,7589851555,2900,2900,2900,2890,7299
|
|
20230912,135300,7568687385,2900,2890,2900,2890,3759
|
|
20230912,135200,7557798530,2895,2890,2900,2890,5871
|
|
20230912,135100,7540828685,2900,2900,2900,2890,2698
|
|
20230912,135000,7533029330,2895,2895,2900,2895,3671
|
|
20230912,134900,7522388010,2895,2895,2900,2890,5382
|
|
20230912,134800,7506799840,2895,2900,2900,2895,2681
|
|
20230912,134700,7499036265,2900,2895,2900,2895,316
|
|
20230912,134600,7498119895,2900,2895,2900,2895,333
|
|
20230912,134500,7497155790,2890,2910,2910,2890,14868
|
|
20230912,134400,7454081930,2910,2910,2910,2900,9112
|
|
20230912,134300,7427593945,2910,2915,2915,2905,7347
|
|
20230912,134200,7406215745,2915,2915,2915,2910,6812
|
|
20230912,134100,7386371070,2915,2905,2915,2900,16749
|
|
20230912,134000,7337672235,2900,2905,2905,2900,1575
|
|
20230912,133900,7333098835,2905,2900,2905,2900,2179
|
|
20230912,133800,7326770465,2905,2900,2905,2895,5958
|
|
20230912,133700,7309502405,2900,2905,2905,2900,2904
|
|
20230912,133600,7301079780,2905,2895,2910,2895,34908
|
|
20230912,133500,7199817115,2900,2900,2900,2895,2717
|
|
20230912,133400,7191947445,2900,2890,2900,2885,20625
|
|
20230912,133300,7132276045,2890,2890,2890,2885,1790
|
|
20230912,133200,7127103020,2890,2895,2895,2890,5950
|
|
20230912,133100,7109907405,2895,2895,2895,2890,929
|
|
20230912,133000,7107221785,2895,2895,2895,2890,2974
|
|
20230912,132900,7098625150,2895,2885,2895,2885,8137
|
|
20230912,132800,7075108245,2890,2885,2890,2885,2908
|
|
20230912,132700,7066711155,2890,2895,2895,2885,7786
|
|
20230912,132600,7044209400,2895,2890,2895,2890,14649
|
|
20230912,132500,7001832780,2890,2885,2890,2880,10265
|
|
20230912,132400,6972223500,2880,2880,2885,2875,9022
|
|
20230912,132300,6946230450,2880,2880,2880,2875,3118
|
|
20230912,132200,6937265615,2880,2875,2880,2870,654
|
|
20230912,132100,6935384340,2875,2880,2880,2875,2212
|
|
20230912,132000,6929024280,2880,2865,2880,2865,3173
|
|
20230912,131900,6919910510,2870,2870,2870,2865,2205
|
|
20230912,131800,6913585965,2870,2870,2870,2865,999
|
|
20230912,131700,6910722985,2870,2880,2880,2870,991
|
|
20230912,131600,6907878405,2875,2880,2880,2870,4221
|
|
20230912,131500,6895748435,2870,2885,2885,2870,2196
|
|
20230912,131400,6889443895,2885,2870,2885,2860,25203
|
|
20230912,131300,6817115620,2865,2865,2870,2865,8687
|
|
20230912,131200,6792227345,2875,2880,2880,2870,6248
|
|
20230912,131100,6774280020,2880,2880,2880,2875,1668
|
|
20230912,131000,6769477680,2880,2880,2880,2875,770
|
|
20230912,130900,6767260910,2880,2875,2880,2875,340
|
|
20230912,130800,6766283205,2880,2875,2880,2870,915
|
|
20230912,130700,6763653325,2875,2870,2875,2870,6129
|
|
20230912,130600,6746037095,2875,2875,2875,2870,7688
|
|
20230912,130500,6723951060,2875,2875,2875,2875,215
|
|
20230912,130400,6723332935,2875,2875,2875,2870,107
|
|
20230912,130300,6723025335,2875,2875,2875,2875,50
|
|
20230912,130200,6722881585,2870,2870,2870,2870,543
|
|
20230912,130100,6721323175,2870,2870,2875,2870,457
|
|
20230912,130000,6720011580,2870,2875,2875,2870,6689
|
|
20230912,125900,6700813410,2880,2880,2880,2870,281
|
|
20230912,125800,6700004230,2880,2875,2880,2870,2375
|
|
20230912,125700,6693167730,2875,2870,2875,2870,2319
|
|
20230912,125600,6686511080,2870,2870,2870,2865,6987
|
|
20230912,125500,6666468760,2870,2870,2875,2870,4330
|
|
20230912,125400,6654041655,2870,2870,2875,2865,815
|
|
20230912,125300,6651704510,2880,2880,2880,2880,50
|
|
20230912,125200,6651560510,2885,2875,2885,2875,4065
|
|
20230912,125100,6639855070,2875,2870,2875,2865,1338
|
|
20230912,125000,6636017450,2870,2870,2870,2870,66
|
|
20230912,124900,6635828030,2870,2875,2880,2870,1098
|
|
20230912,124800,6632674730,2870,2880,2880,2870,231
|
|
20230912,124700,6632009550,2870,2885,2885,2870,2247
|
|
20230912,124600,6625557720,2885,2880,2885,2875,2632
|
|
20230912,124500,6617985055,2880,2880,2885,2880,2755
|
|
20230912,124400,6610040660,2885,2880,2885,2880,2479
|
|
20230912,124300,6602901135,2875,2865,2880,2865,8981
|
|
20230912,124200,6577124550,2870,2865,2870,2860,1880
|
|
20230912,124100,6571739410,2860,2860,2860,2855,4960
|
|
20230912,124000,6557558030,2860,2865,2870,2855,19624
|
|
20230912,123900,6501437255,2865,2865,2870,2865,1939
|
|
20230912,123800,6495879770,2865,2865,2870,2865,1270
|
|
20230912,123700,6492240215,2865,2865,2870,2865,652
|
|
20230912,123600,6490371835,2865,2865,2870,2865,1344
|
|
20230912,123500,6486520220,2865,2865,2865,2865,599
|
|
20230912,123400,6484804085,2870,2865,2870,2865,535
|
|
20230912,123300,6483271295,2865,2865,2870,2865,4544
|
|
20230912,123200,6470252375,2870,2860,2870,2860,294
|
|
20230912,123100,6469410735,2870,2855,2870,2855,2354
|
|
20230912,123000,6462678655,2860,2855,2860,2855,1684
|
|
20230912,122900,6457870815,2855,2870,2870,2855,887
|
|
20230912,122800,6455333990,2870,2860,2870,2860,1968
|
|
20230912,122700,6449702745,2865,2865,2870,2860,3383
|
|
20230912,122600,6440018335,2865,2855,2865,2855,1097
|
|
20230912,122500,6436880905,2860,2855,2860,2850,13768
|
|
20230912,122400,6397573295,2855,2860,2860,2850,4656
|
|
20230912,122300,6384276650,2855,2860,2860,2855,1435
|
|
20230912,122200,6380177070,2860,2855,2860,2850,1606
|
|
20230912,122100,6375593930,2860,2855,2860,2850,1886
|
|
20230912,122000,6370216360,2855,2855,2855,2850,8010
|
|
20230912,121900,6347383875,2855,2855,2860,2850,12335
|
|
20230912,121800,6312206080,2855,2855,2860,2855,3366
|
|
20230912,121700,6302596145,2860,2855,2860,2855,531
|
|
20230912,121600,6301078255,2855,2860,2860,2855,2090
|
|
20230912,121500,6295101140,2855,2855,2870,2855,4508
|
|
20230912,121400,6282226270,2855,2865,2865,2855,9405
|
|
20230912,121300,6255304885,2865,2865,2870,2865,677
|
|
20230912,121200,6253364645,2865,2870,2870,2865,2004
|
|
20230912,121100,6247613760,2865,2870,2870,2865,835
|
|
20230912,121000,6245219750,2865,2865,2870,2860,1507
|
|
20230912,120900,6240906050,2870,2865,2875,2860,5619
|
|
20230912,120800,6224813625,2865,2875,2875,2865,12088
|
|
20230912,120700,6190093990,2875,2880,2885,2875,1603
|
|
20230912,120600,6185477830,2880,2885,2890,2880,2079
|
|
20230912,120500,6179488075,2885,2875,2890,2875,1179
|
|
20230912,120400,6176094375,2875,2885,2895,2875,13109
|
|
20230912,120300,6138318040,2895,2900,2900,2880,358
|
|
20230912,120200,6137283175,2895,2895,2895,2880,2537
|
|
20230912,120100,6129940355,2895,2880,2895,2880,6084
|
|
20230912,120000,6112342360,2890,2880,2890,2875,2518
|
|
20230912,115900,6105093145,2890,2890,2890,2880,2507
|
|
20230912,115800,6097870620,2895,2890,2900,2880,3090
|
|
20230912,115700,6088954735,2890,2900,2910,2890,14528
|
|
20230912,115600,6046810665,2900,2895,2905,2885,15064
|
|
20230912,115500,6003139430,2895,2885,2895,2885,2168
|
|
20230912,115400,5996878850,2890,2895,2900,2880,15861
|
|
20230912,115300,5951108930,2895,2885,2895,2880,11526
|
|
20230912,115200,5917800345,2880,2885,2885,2870,15464
|
|
20230912,115100,5873276085,2885,2880,2885,2875,4267
|
|
20230912,115000,5860986700,2880,2875,2880,2870,3580
|
|
20230912,114900,5850692345,2875,2880,2880,2870,1922
|
|
20230912,114800,5845166560,2880,2870,2880,2870,1772
|
|
20230912,114700,5840072495,2870,2870,2880,2870,691
|
|
20230912,114600,5838088405,2880,2875,2880,2870,666
|
|
20230912,114500,5836176355,2870,2880,2880,2865,629
|
|
20230912,114400,5834373215,2880,2880,2885,2855,26071
|
|
20230912,114300,5759737595,2875,2885,2885,2870,74
|
|
20230912,114200,5759524490,2875,2880,2880,2870,6370
|
|
20230912,114100,5741217550,2880,2870,2880,2870,3622
|
|
20230912,114000,5730813960,2850,2880,2880,2850,26132
|
|
20230912,113900,5656137125,2880,2885,2885,2875,4780
|
|
20230912,113800,5642376610,2885,2880,2890,2880,1838
|
|
20230912,113700,5637073825,2885,2890,2890,2885,2486
|
|
20230912,113600,5629901210,2890,2885,2890,2875,7634
|
|
20230912,113500,5607875085,2875,2880,2885,2875,13598
|
|
20230912,113400,5568719790,2880,2875,2880,2870,2862
|
|
20230912,113300,5560498460,2875,2880,2880,2870,2898
|
|
20230912,113200,5552173280,2880,2875,2880,2875,625
|
|
20230912,113100,5550376400,2875,2880,2880,2870,2549
|
|
20230912,113000,5543052540,2875,2890,2890,2875,1133
|
|
20230912,112900,5539788750,2890,2880,2890,2875,1798
|
|
20230912,112800,5534607920,2880,2885,2885,2880,3439
|
|
20230912,112700,5524703440,2885,2890,2890,2885,973
|
|
20230912,112600,5521895910,2890,2895,2895,2880,1865
|
|
20230912,112500,5516518800,2895,2890,2895,2885,8972
|
|
20230912,112400,5490595460,2890,2890,2890,2880,1631
|
|
20230912,112300,5485884985,2885,2890,2890,2885,1248
|
|
20230912,112200,5482284170,2890,2895,2895,2885,3416
|
|
20230912,112100,5472411935,2890,2890,2895,2885,4956
|
|
20230912,112000,5458102965,2880,2885,2890,2880,2712
|
|
20230912,111900,5450291395,2890,2890,2895,2880,2897
|
|
20230912,111800,5441931500,2895,2890,2895,2890,2810
|
|
20230912,111700,5433810565,2890,2890,2890,2880,801
|
|
20230912,111600,5431495685,2890,2890,2890,2880,2636
|
|
20230912,111500,5423886635,2895,2890,2895,2880,9432
|
|
20230912,111400,5396626240,2890,2885,2895,2880,22414
|
|
20230912,111300,5332023130,2885,2890,2890,2880,1423
|
|
20230912,111200,5327915470,2890,2885,2895,2885,9473
|
|
20230912,111100,5300544310,2885,2890,2890,2880,2835
|
|
20230912,111000,5292366515,2890,2875,2890,2870,15471
|
|
20230912,110900,5247797480,2875,2860,2875,2860,9030
|
|
20230912,110800,5221878185,2860,2865,2865,2860,3610
|
|
20230912,110700,5211550540,2865,2865,2865,2850,19049
|
|
20230912,110600,5157120830,2865,2865,2870,2860,1406
|
|
20230912,110500,5153092140,2865,2865,2870,2865,2344
|
|
20230912,110400,5146375280,2865,2865,2870,2860,3409
|
|
20230912,110300,5136608000,2865,2865,2870,2865,6736
|
|
20230912,110200,5117275965,2870,2865,2870,2865,4233
|
|
20230912,110100,5105148055,2865,2865,2870,2855,23374
|
|
20230912,110000,5038320635,2860,2860,2865,2855,1999
|
|
20230912,105900,5032604455,2865,2855,2865,2855,2710
|
|
20230912,105800,5024851345,2865,2855,2865,2850,8498
|
|
20230912,105700,5000581440,2865,2855,2865,2855,4373
|
|
20230912,105600,4988072330,2855,2860,2860,2855,6475
|
|
20230912,105500,4969555320,2860,2870,2870,2860,1171
|
|
20230912,105400,4966200205,2870,2865,2870,2865,1134
|
|
20230912,105300,4962950585,2870,2865,2870,2865,1949
|
|
20230912,105200,4957365695,2865,2865,2865,2865,1872
|
|
20230912,105100,4952002415,2865,2865,2870,2865,1779
|
|
20230912,105000,4946905410,2865,2870,2870,2865,315
|
|
20230912,104900,4946002905,2865,2865,2870,2865,5728
|
|
20230912,104800,4929592135,2865,2875,2875,2865,12073
|
|
20230912,104700,4894939635,2870,2880,2880,2870,1669
|
|
20230912,104600,4890148510,2880,2880,2880,2870,9089
|
|
20230912,104500,4863996945,2875,2875,2880,2870,6410
|
|
20230912,104400,4845568085,2875,2870,2875,2870,5
|
|
20230912,104300,4845553725,2865,2870,2870,2860,3696
|
|
20230912,104200,4834958020,2865,2865,2870,2860,1048
|
|
20230912,104100,4831958410,2865,2865,2865,2865,881
|
|
20230912,104000,4829434345,2865,2870,2875,2865,3794
|
|
20230912,103900,4818546475,2875,2870,2875,2870,5286
|
|
20230912,103800,4803375090,2870,2875,2875,2865,395
|
|
20230912,103700,4802241265,2875,2865,2875,2860,7776
|
|
20230912,103600,4779929140,2870,2860,2870,2850,7920
|
|
20230912,103500,4757261655,2860,2855,2860,2850,18080
|
|
20230912,103400,4705707520,2850,2870,2870,2850,29517
|
|
20230912,103300,4621286085,2870,2870,2870,2865,400
|
|
20230912,103200,4620138125,2860,2865,2870,2860,2374
|
|
20230912,103100,4613337090,2865,2870,2875,2865,3081
|
|
20230912,103000,4604494180,2875,2870,2875,2870,860
|
|
20230912,102900,4602025395,2880,2880,2880,2865,1642
|
|
20230912,102800,4597310335,2865,2870,2880,2865,6491
|
|
20230912,102700,4578687255,2880,2870,2880,2865,6446
|
|
20230912,102600,4560173735,2870,2870,2870,2865,2785
|
|
20230912,102500,4552189890,2870,2870,2870,2865,2465
|
|
20230912,102400,4545127115,2865,2875,2875,2865,3395
|
|
20230912,102300,4535390025,2875,2875,2875,2865,4135
|
|
20230912,102200,4523520255,2875,2860,2875,2860,6405
|
|
20230912,102100,4505157945,2860,2860,2870,2855,7398
|
|
20230912,102000,4484013410,2860,2855,2865,2850,8137
|
|
20230912,101900,4460774400,2855,2870,2870,2855,3868
|
|
20230912,101800,4449707075,2875,2870,2875,2855,7696
|
|
20230912,101700,4427712230,2865,2860,2865,2860,3773
|
|
20230912,101600,4416921040,2865,2865,2870,2860,8029
|
|
20230912,101500,4393937460,2870,2870,2875,2865,4529
|
|
20230912,101400,4380942710,2875,2875,2880,2870,1952
|
|
20230912,101300,4375335465,2875,2880,2880,2875,740
|
|
20230912,101200,4373205370,2885,2885,2885,2875,7671
|
|
20230912,101100,4351089820,2885,2885,2885,2880,4925
|
|
20230912,101000,4336898335,2885,2880,2890,2870,28844
|
|
20230912,100900,4253783555,2880,2865,2880,2860,21611
|
|
20230912,100800,4191770285,2860,2870,2870,2855,5357
|
|
20230912,100700,4176440935,2870,2870,2875,2865,6248
|
|
20230912,100600,4158515625,2870,2860,2870,2860,15143
|
|
20230912,100500,4115204235,2855,2860,2865,2855,9522
|
|
20230912,100400,4087989235,2860,2865,2865,2855,2770
|
|
20230912,100300,4080069365,2870,2860,2870,2860,2066
|
|
20230912,100200,4074154355,2860,2860,2860,2850,3592
|
|
20230912,100100,4063897820,2860,2870,2870,2860,7111
|
|
20230912,100000,4043523275,2875,2870,2875,2870,9700
|
|
20230912,095900,4015673290,2870,2870,2875,2870,7888
|
|
20230912,095800,3993021800,2875,2865,2880,2865,16587
|
|
20230912,095700,3945316810,2875,2865,2880,2860,22755
|
|
20230912,095600,3879960080,2865,2840,2865,2835,85953
|
|
20230912,095500,3635752180,2830,2835,2840,2830,8077
|
|
20230912,095400,3612852470,2835,2840,2840,2835,7432
|
|
20230912,095300,3591761100,2835,2840,2845,2830,31789
|
|
20230912,095200,3501543265,2835,2825,2840,2825,55308
|
|
20230912,095100,3344702260,2835,2840,2845,2800,144258
|
|
20230912,095000,2938264280,2845,2860,2865,2840,66156
|
|
20230912,094900,2749819720,2865,2860,2865,2850,23586
|
|
20230912,094800,2682491785,2860,2865,2870,2855,33616
|
|
20230912,094700,2586381085,2870,2870,2875,2860,41639
|
|
20230912,094600,2467173835,2865,2870,2875,2865,24572
|
|
20230912,094500,2396664625,2875,2875,2875,2870,8679
|
|
20230912,094400,2371745420,2875,2875,2880,2870,9883
|
|
20230912,094300,2343331015,2880,2880,2885,2875,7487
|
|
20230912,094200,2321769395,2885,2885,2885,2880,5379
|
|
20230912,094100,2306264625,2885,2880,2885,2880,3372
|
|
20230912,094000,2296547155,2880,2875,2885,2875,6453
|
|
20230912,093900,2277963955,2880,2875,2880,2870,6860
|
|
20230912,093800,2258245680,2875,2875,2880,2875,4275
|
|
20230912,093700,2245954715,2875,2870,2875,2870,5234
|
|
20230912,093600,2230925685,2870,2875,2875,2865,22185
|
|
20230912,093500,2167250630,2875,2880,2880,2865,33965
|
|
20230912,093400,2069710115,2875,2870,2880,2865,14323
|
|
20230912,093300,2028589045,2865,2875,2880,2865,28383
|
|
20230912,093200,1947097515,2875,2880,2890,2875,11112
|
|
20230912,093100,1915108440,2885,2890,2890,2870,8682
|
|
20230912,093000,1890105745,2890,2880,2890,2870,15961
|
|
20230912,092900,1844164230,2870,2870,2880,2865,13942
|
|
20230912,092800,1804150845,2870,2880,2880,2870,26713
|
|
20230912,092700,1727423785,2880,2895,2895,2875,17715
|
|
20230912,092600,1676286875,2890,2890,2895,2885,11603
|
|
20230912,092500,1642753185,2885,2880,2895,2880,29579
|
|
20230912,092400,1557433850,2880,2880,2880,2865,70914
|
|
20230912,092300,1353844250,2880,2885,2895,2880,23493
|
|
20230912,092200,1286116410,2885,2895,2895,2885,27736
|
|
20230912,092100,1205991795,2895,2910,2910,2890,49413
|
|
20230912,092000,1062689130,2905,2915,2915,2905,8589
|
|
20230912,091900,1037721265,2915,2910,2915,2905,14115
|
|
20230912,091800,996652260,2915,2920,2925,2910,22670
|
|
20230912,091700,930607395,2920,2935,2935,2920,7771
|
|
20230912,091600,907888120,2935,2945,2945,2935,24151
|
|
20230912,091500,836952995,2945,2945,2950,2940,19325
|
|
20230912,091400,779986775,2945,2940,2955,2940,37658
|
|
20230912,091300,669024240,2945,2940,2945,2920,15109
|
|
20230912,091200,624666870,2935,2925,2940,2910,6016
|
|
20230912,091100,607044535,2925,2915,2925,2910,14193
|
|
20230912,091000,565658300,2915,2905,2915,2900,12213
|
|
20230912,090900,530155165,2915,2920,2920,2905,13733
|
|
20230912,090800,490180215,2920,2930,2930,2920,8093
|
|
20230912,090700,466525375,2930,2920,2935,2920,8880
|
|
20230912,090600,440555775,2930,2920,2930,2905,13624
|
|
20230912,090500,400838315,2920,2905,2920,2900,10695
|
|
20230912,090400,369758320,2900,2920,2920,2900,22542
|
|
20230912,090300,304270830,2920,2935,2935,2920,45043
|
|
20230912,090200,172301860,2935,2940,2940,2930,15229
|
|
20230912,090100,127582660,2935,2940,2940,2925,8057
|
|
20230912,090000,103961435,2930,2915,2945,2910,32577
|