592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184900,7992045605,2805,2805,2805,2805,53253
|
|
20230913,184800,7992045605,2805,2805,2805,2805,0
|
|
20230913,184700,7992045605,2805,2805,2805,2805,0
|
|
20230913,184600,7992045605,2805,2805,2805,2805,0
|
|
20230913,184500,7992045605,2805,2805,2805,2805,0
|
|
20230913,184400,7992045605,2805,2805,2805,2805,0
|
|
20230913,184300,7992045605,2805,2805,2805,2805,0
|
|
20230913,184200,7992045605,2805,2805,2805,2805,0
|
|
20230913,184100,7992045605,2805,2805,2805,2805,0
|
|
20230913,184000,7992045605,2805,2805,2805,2805,0
|
|
20230913,183900,7992045605,2805,2805,2805,2805,0
|
|
20230913,183800,7992045605,2805,2805,2805,2805,0
|
|
20230913,183700,7992045605,2805,2805,2805,2805,0
|
|
20230913,183600,7992045605,2805,2805,2805,2805,0
|
|
20230913,183500,7992045605,2805,2805,2805,2805,0
|
|
20230913,183400,7992045605,2805,2805,2805,2805,0
|
|
20230913,183300,7992045605,2805,2805,2805,2805,0
|
|
20230913,183200,7992045605,2805,2805,2805,2805,0
|
|
20230913,183100,7992045605,2805,2805,2805,2805,0
|
|
20230913,183000,7992045605,2805,2805,2805,2805,0
|
|
20230913,182900,7992045605,2805,2805,2805,2805,0
|
|
20230913,182800,7992045605,2805,2805,2805,2805,0
|
|
20230913,182700,7992045605,2805,2805,2805,2805,0
|
|
20230913,182600,7992045605,2805,2805,2805,2805,0
|
|
20230913,182500,7992045605,2805,2805,2805,2805,0
|
|
20230913,182400,7992045605,2805,2805,2805,2805,0
|
|
20230913,182300,7992045605,2805,2805,2805,2805,0
|
|
20230913,182200,7992045605,2805,2805,2805,2805,0
|
|
20230913,182100,7992045605,2805,2805,2805,2805,0
|
|
20230913,182000,7992045605,2805,2805,2805,2805,0
|
|
20230913,181900,7992045605,2805,2805,2805,2805,53253
|
|
20230913,181800,7992045605,2805,2805,2805,2805,0
|
|
20230913,181700,7992045605,2805,2805,2805,2805,0
|
|
20230913,181600,7992045605,2805,2805,2805,2805,0
|
|
20230913,181500,7992045605,2805,2805,2805,2805,0
|
|
20230913,181400,7992045605,2805,2805,2805,2805,0
|
|
20230913,181300,7992045605,2805,2805,2805,2805,0
|
|
20230913,181200,7992045605,2805,2805,2805,2805,0
|
|
20230913,181100,7992045605,2805,2805,2805,2805,0
|
|
20230913,181000,7992045605,2805,2805,2805,2805,0
|
|
20230913,180900,7992045605,2805,2805,2805,2805,0
|
|
20230913,180800,7992045605,2805,2805,2805,2805,0
|
|
20230913,180700,7992045605,2805,2805,2805,2805,0
|
|
20230913,180600,7992045605,2805,2805,2805,2805,0
|
|
20230913,180500,7992045605,2805,2805,2805,2805,0
|
|
20230913,180400,7992045605,2805,2805,2805,2805,0
|
|
20230913,180300,7992045605,2805,2805,2805,2805,0
|
|
20230913,180200,7992045605,2805,2805,2805,2805,0
|
|
20230913,180100,7992045605,2805,2805,2805,2805,0
|
|
20230913,180000,7992045605,2805,2805,2805,2805,0
|
|
20230913,175900,7992045605,2805,2805,2805,2805,0
|
|
20230913,175800,7992045605,2805,2805,2805,2805,0
|
|
20230913,175700,7992045605,2805,2805,2805,2805,0
|
|
20230913,175600,7992045605,2805,2805,2805,2805,0
|
|
20230913,175500,7992045605,2805,2805,2805,2805,0
|
|
20230913,175400,7992045605,2805,2805,2805,2805,0
|
|
20230913,175300,7992045605,2805,2805,2805,2805,0
|
|
20230913,175200,7992045605,2805,2805,2805,2805,0
|
|
20230913,175100,7992045605,2805,2805,2805,2805,0
|
|
20230913,175000,7992045605,2805,2805,2805,2805,0
|
|
20230913,174900,7992045605,2805,2805,2805,2805,53253
|
|
20230913,174800,7992045605,2805,2805,2805,2805,0
|
|
20230913,174700,7992045605,2805,2805,2805,2805,0
|
|
20230913,174600,7992045605,2805,2805,2805,2805,0
|
|
20230913,174500,7992045605,2805,2805,2805,2805,0
|
|
20230913,174400,7992045605,2805,2805,2805,2805,0
|
|
20230913,174300,7992045605,2805,2805,2805,2805,0
|
|
20230913,174200,7992045605,2805,2805,2805,2805,0
|
|
20230913,174100,7992045605,2805,2805,2805,2805,0
|
|
20230913,174000,7992045605,2805,2805,2805,2805,0
|
|
20230913,173900,7992045605,2805,2805,2805,2805,0
|
|
20230913,173800,7992045605,2805,2805,2805,2805,0
|
|
20230913,173700,7992045605,2805,2805,2805,2805,0
|
|
20230913,173600,7992045605,2805,2805,2805,2805,0
|
|
20230913,173500,7992045605,2805,2805,2805,2805,0
|
|
20230913,173400,7992045605,2805,2805,2805,2805,0
|
|
20230913,173300,7992045605,2805,2805,2805,2805,0
|
|
20230913,173200,7992045605,2805,2805,2805,2805,0
|
|
20230913,173100,7992045605,2805,2805,2805,2805,0
|
|
20230913,173000,7992045605,2805,2805,2805,2805,0
|
|
20230913,172900,7992045605,2805,2805,2805,2805,0
|
|
20230913,172800,7992045605,2805,2805,2805,2805,0
|
|
20230913,172700,7992045605,2805,2805,2805,2805,0
|
|
20230913,172600,7992045605,2805,2805,2805,2805,0
|
|
20230913,172500,7992045605,2805,2805,2805,2805,0
|
|
20230913,172400,7992045605,2805,2805,2805,2805,0
|
|
20230913,172300,7992045605,2805,2805,2805,2805,0
|
|
20230913,172200,7992045605,2805,2805,2805,2805,0
|
|
20230913,172100,7992045605,2805,2805,2805,2805,0
|
|
20230913,172000,7992045605,2805,2805,2805,2805,0
|
|
20230913,171900,7992045605,2805,2805,2805,2805,53253
|
|
20230913,171800,7992045605,2805,2805,2805,2805,0
|
|
20230913,171700,7992045605,2805,2805,2805,2805,0
|
|
20230913,171600,7992045605,2805,2805,2805,2805,0
|
|
20230913,171500,7992045605,2805,2805,2805,2805,0
|
|
20230913,171400,7992045605,2805,2805,2805,2805,0
|
|
20230913,171300,7992045605,2805,2805,2805,2805,0
|
|
20230913,171200,7992045605,2805,2805,2805,2805,0
|
|
20230913,171100,7992045605,2805,2805,2805,2805,0
|
|
20230913,171000,7992045605,2805,2805,2805,2805,0
|
|
20230913,170900,7992045605,2805,2805,2805,2805,0
|
|
20230913,170800,7992045605,2805,2805,2805,2805,0
|
|
20230913,170700,7992045605,2805,2805,2805,2805,0
|
|
20230913,170600,7992045605,2805,2805,2805,2805,0
|
|
20230913,170500,7992045605,2805,2805,2805,2805,0
|
|
20230913,170400,7992045605,2805,2805,2805,2805,0
|
|
20230913,170300,7992045605,2805,2805,2805,2805,0
|
|
20230913,170200,7992045605,2805,2805,2805,2805,0
|
|
20230913,170100,7992045605,2805,2805,2805,2805,0
|
|
20230913,170000,7992045605,2805,2805,2805,2805,0
|
|
20230913,165900,7992045605,2805,2805,2805,2805,0
|
|
20230913,165800,7992045605,2805,2805,2805,2805,0
|
|
20230913,165700,7992045605,2805,2805,2805,2805,0
|
|
20230913,165600,7992045605,2805,2805,2805,2805,0
|
|
20230913,165500,7992045605,2805,2805,2805,2805,0
|
|
20230913,165400,7992045605,2805,2805,2805,2805,0
|
|
20230913,165300,7992045605,2805,2805,2805,2805,0
|
|
20230913,165200,7992045605,2805,2805,2805,2805,0
|
|
20230913,165100,7992045605,2805,2805,2805,2805,0
|
|
20230913,165000,7992045605,2805,2805,2805,2805,0
|
|
20230913,164900,7992045605,2805,2805,2805,2805,53253
|
|
20230913,164800,7992045605,2805,2805,2805,2805,0
|
|
20230913,164700,7992045605,2805,2805,2805,2805,0
|
|
20230913,164600,7992045605,2805,2805,2805,2805,0
|
|
20230913,164500,7992045605,2805,2805,2805,2805,0
|
|
20230913,164400,7992045605,2805,2805,2805,2805,0
|
|
20230913,164300,7992045605,2805,2805,2805,2805,0
|
|
20230913,164200,7992045605,2805,2805,2805,2805,0
|
|
20230913,164100,7992045605,2805,2805,2805,2805,0
|
|
20230913,164000,7992045605,2805,2805,2805,2805,0
|
|
20230913,163900,7992045605,2805,2805,2805,2805,0
|
|
20230913,163800,7992045605,2805,2805,2805,2805,0
|
|
20230913,163700,7992045605,2805,2805,2805,2805,0
|
|
20230913,163600,7992045605,2805,2805,2805,2805,0
|
|
20230913,163500,7992045605,2805,2805,2805,2805,0
|
|
20230913,163400,7992045605,2805,2805,2805,2805,0
|
|
20230913,163300,7992045605,2805,2805,2805,2805,0
|
|
20230913,163200,7992045605,2805,2805,2805,2805,0
|
|
20230913,163100,7992045605,2805,2805,2805,2805,0
|
|
20230913,163000,7992045605,2805,2805,2805,2805,0
|
|
20230913,162900,7992045605,2805,2805,2805,2805,0
|
|
20230913,162800,7992045605,2805,2805,2805,2805,0
|
|
20230913,162700,7992045605,2805,2805,2805,2805,0
|
|
20230913,162600,7992045605,2805,2805,2805,2805,0
|
|
20230913,162500,7992045605,2805,2805,2805,2805,0
|
|
20230913,162400,7992045605,2805,2805,2805,2805,0
|
|
20230913,162300,7992045605,2805,2805,2805,2805,0
|
|
20230913,162200,7992045605,2805,2805,2805,2805,0
|
|
20230913,162100,7992045605,2805,2805,2805,2805,0
|
|
20230913,162000,7992045605,2805,2805,2805,2805,0
|
|
20230913,161900,7992045605,2805,2805,2805,2805,53253
|
|
20230913,161800,7992045605,2805,2805,2805,2805,0
|
|
20230913,161700,7992045605,2805,2805,2805,2805,0
|
|
20230913,161600,7992045605,2805,2805,2805,2805,0
|
|
20230913,161500,7992045605,2805,2805,2805,2805,0
|
|
20230913,161400,7992045605,2805,2805,2805,2805,0
|
|
20230913,161300,7992045605,2805,2805,2805,2805,0
|
|
20230913,161200,7992045605,2805,2805,2805,2805,0
|
|
20230913,161100,7992045605,2805,2805,2805,2805,0
|
|
20230913,161000,7992045605,2805,2805,2805,2805,0
|
|
20230913,160900,7992045605,2805,2805,2805,2805,0
|
|
20230913,160800,7992045605,2805,2805,2805,2805,0
|
|
20230913,160700,7992045605,2805,2805,2805,2805,0
|
|
20230913,160600,7992045605,2805,2805,2805,2805,0
|
|
20230913,160500,7992045605,2805,2805,2805,2805,0
|
|
20230913,160400,7992045605,2805,2805,2805,2805,0
|
|
20230913,160300,7992045605,2805,2805,2805,2805,0
|
|
20230913,160200,7992045605,2805,2805,2805,2805,0
|
|
20230913,160100,7992045605,2805,2805,2805,2805,0
|
|
20230913,160000,7992045605,2805,2805,2805,2805,0
|
|
20230913,155900,7992045605,2805,2805,2805,2805,0
|
|
20230913,155800,7992045605,2805,2805,2805,2805,0
|
|
20230913,155700,7992045605,2805,2805,2805,2805,0
|
|
20230913,155600,7992045605,2805,2805,2805,2805,0
|
|
20230913,155500,7992045605,2805,2805,2805,2805,0
|
|
20230913,155400,7992045605,2805,2805,2805,2805,0
|
|
20230913,155300,7992045605,2805,2805,2805,2805,0
|
|
20230913,155200,7992045605,2805,2805,2805,2805,0
|
|
20230913,155100,7992045605,2805,2805,2805,2805,0
|
|
20230913,155000,7992045605,2805,2805,2805,2805,0
|
|
20230913,154900,7992045605,2805,2805,2805,2805,53253
|
|
20230913,154800,7992045605,2805,2805,2805,2805,0
|
|
20230913,154700,7992045605,2805,2805,2805,2805,0
|
|
20230913,154600,7992045605,2805,2805,2805,2805,0
|
|
20230913,154500,7992045605,2805,2805,2805,2805,0
|
|
20230913,154400,7992045605,2805,2805,2805,2805,0
|
|
20230913,154300,7992045605,2805,2805,2805,2805,0
|
|
20230913,154200,7992045605,2805,2805,2805,2805,0
|
|
20230913,154100,7992045605,2805,2805,2805,2805,0
|
|
20230913,154000,7992045605,2805,2805,2805,2805,0
|
|
20230913,153900,7992045605,2805,2805,2805,2805,0
|
|
20230913,153800,7992045605,2805,2805,2805,2805,0
|
|
20230913,153700,7992045605,2805,2805,2805,2805,0
|
|
20230913,153600,7992045605,2805,2805,2805,2805,0
|
|
20230913,153500,7992045605,2805,2805,2805,2805,0
|
|
20230913,153400,7992045605,2805,2805,2805,2805,0
|
|
20230913,153300,7992045605,2805,2805,2805,2805,0
|
|
20230913,153200,7992045605,2805,2805,2805,2805,0
|
|
20230913,153100,7992045605,2805,2805,2805,2805,0
|
|
20230913,153000,7992045605,2805,2805,2805,2805,53253
|
|
20230913,152900,7842670940,2800,2800,2800,2800,0
|
|
20230913,152800,7842670940,2800,2800,2800,2800,0
|
|
20230913,152700,7842670940,2800,2800,2800,2800,0
|
|
20230913,152600,7842670940,2800,2800,2800,2800,0
|
|
20230913,152500,7842670940,2800,2800,2800,2800,0
|
|
20230913,152400,7842670940,2800,2800,2800,2800,0
|
|
20230913,152300,7842670940,2800,2800,2800,2800,0
|
|
20230913,152200,7842670940,2800,2800,2800,2800,0
|
|
20230913,152100,7842670940,2800,2800,2800,2800,0
|
|
20230913,152000,7842670940,2800,2800,2800,2800,0
|
|
20230913,151900,7842670940,2800,2805,2805,2795,13811
|
|
20230913,151800,7803994485,2800,2800,2805,2795,16104
|
|
20230913,151700,7758904275,2795,2795,2800,2795,11025
|
|
20230913,151600,7728064525,2800,2800,2800,2795,5553
|
|
20230913,151500,7712527455,2800,2795,2800,2795,4758
|
|
20230913,151400,7699216445,2800,2805,2805,2795,16873
|
|
20230913,151300,7651967465,2805,2800,2805,2795,12861
|
|
20230913,151200,7615961685,2800,2800,2800,2795,491
|
|
20230913,151100,7614588100,2800,2800,2800,2795,6612
|
|
20230913,151000,7596083480,2800,2800,2800,2795,6530
|
|
20230913,150900,7577828565,2800,2800,2800,2795,9195
|
|
20230913,150800,7552085590,2805,2795,2805,2795,4568
|
|
20230913,150700,7539300065,2800,2805,2805,2800,3928
|
|
20230913,150600,7528299945,2800,2800,2805,2800,1501
|
|
20230913,150500,7524096120,2805,2805,2805,2800,732
|
|
20230913,150400,7522045360,2805,2800,2805,2795,4125
|
|
20230913,150300,7510492425,2800,2810,2810,2800,1931
|
|
20230913,150200,7505073990,2810,2800,2810,2800,6218
|
|
20230913,150100,7487622160,2795,2800,2800,2795,10385
|
|
20230913,150000,7458590610,2805,2800,2805,2795,3601
|
|
20230913,145900,7448508340,2795,2795,2800,2790,8117
|
|
20230913,145800,7425841185,2795,2800,2800,2790,14108
|
|
20230913,145700,7386434230,2800,2805,2805,2800,2506
|
|
20230913,145600,7379417425,2800,2810,2810,2795,5473
|
|
20230913,145500,7364101750,2805,2805,2805,2805,5082
|
|
20230913,145400,7349846740,2805,2800,2805,2800,2593
|
|
20230913,145300,7342586330,2800,2800,2805,2800,2469
|
|
20230913,145200,7335673030,2800,2805,2805,2800,1520
|
|
20230913,145100,7331415475,2805,2800,2805,2795,6031
|
|
20230913,145000,7314554500,2800,2805,2805,2800,2920
|
|
20230913,144900,7306371665,2805,2805,2805,2795,2077
|
|
20230913,144800,7300559845,2800,2795,2805,2795,11791
|
|
20230913,144700,7267545490,2795,2800,2805,2795,3209
|
|
20230913,144600,7258568385,2805,2805,2810,2795,2227
|
|
20230913,144500,7252335070,2805,2810,2810,2805,2586
|
|
20230913,144400,7245077330,2810,2810,2810,2810,248
|
|
20230913,144300,7244380450,2805,2805,2810,2800,1265
|
|
20230913,144200,7240831090,2800,2800,2800,2795,1667
|
|
20230913,144100,7236163555,2795,2800,2805,2795,13881
|
|
20230913,144000,7197305995,2800,2800,2805,2800,14024
|
|
20230913,143900,7158038765,2800,2800,2805,2800,4177
|
|
20230913,143800,7146342905,2800,2805,2805,2800,354
|
|
20230913,143700,7145351175,2805,2805,2810,2800,1892
|
|
20230913,143600,7140047285,2805,2800,2810,2800,2010
|
|
20230913,143500,7134415515,2810,2805,2810,2800,2001
|
|
20230913,143400,7128807140,2805,2805,2805,2805,505
|
|
20230913,143300,7127390615,2810,2810,2815,2810,9366
|
|
20230913,143200,7101065185,2810,2805,2815,2800,4423
|
|
20230913,143100,7088656505,2805,2805,2805,2805,723
|
|
20230913,143000,7086628490,2805,2810,2810,2805,1755
|
|
20230913,142900,7081696970,2810,2815,2815,2810,10421
|
|
20230913,142800,7052413455,2810,2810,2815,2805,5661
|
|
20230913,142700,7036507700,2805,2825,2825,2805,25541
|
|
20230913,142600,6964757075,2820,2820,2820,2820,2429
|
|
20230913,142500,6957907295,2820,2825,2825,2820,4834
|
|
20230913,142400,6944272245,2825,2825,2825,2825,455
|
|
20230913,142300,6942986870,2825,2825,2830,2820,2989
|
|
20230913,142200,6934547810,2825,2825,2825,2825,0
|
|
20230913,142100,6934547810,2825,2830,2830,2820,1173
|
|
20230913,142000,6931239930,2820,2830,2830,2820,1289
|
|
20230913,141900,6927602265,2825,2825,2825,2820,4172
|
|
20230913,141800,6915819350,2820,2820,2820,2820,1830
|
|
20230913,141700,6910658750,2820,2820,2825,2820,4749
|
|
20230913,141600,6897266225,2820,2825,2825,2820,3692
|
|
20230913,141500,6886854390,2825,2820,2825,2820,1355
|
|
20230913,141400,6883031775,2820,2825,2825,2820,12
|
|
20230913,141300,6882997925,2825,2830,2830,2825,4029
|
|
20230913,141200,6871614660,2825,2830,2830,2825,711
|
|
20230913,141100,6869605915,2830,2830,2830,2825,4879
|
|
20230913,141000,6855798495,2830,2825,2830,2820,4154
|
|
20230913,140900,6844059380,2830,2825,2830,2825,1501
|
|
20230913,140800,6839813110,2825,2830,2830,2820,5628
|
|
20230913,140700,6823925685,2835,2840,2840,2835,3223
|
|
20230913,140600,6814788465,2840,2825,2840,2825,17202
|
|
20230913,140500,6766094460,2820,2825,2825,2820,2611
|
|
20230913,140400,6758719460,2825,2825,2830,2820,1600
|
|
20230913,140300,6754202150,2825,2825,2830,2825,3243
|
|
20230913,140200,6745040270,2825,2830,2830,2825,4367
|
|
20230913,140100,6732698635,2825,2825,2825,2820,4787
|
|
20230913,140000,6719176610,2820,2820,2825,2820,276
|
|
20230913,135900,6718398280,2825,2825,2830,2825,2714
|
|
20230913,135800,6710731205,2825,2825,2830,2825,769
|
|
20230913,135700,6708558480,2830,2825,2830,2825,3929
|
|
20230913,135600,6697458540,2820,2815,2825,2815,1977
|
|
20230913,135500,6691886870,2820,2825,2825,2820,3770
|
|
20230913,135400,6681254640,2825,2815,2825,2815,886
|
|
20230913,135300,6678754650,2820,2810,2820,2810,11782
|
|
20230913,135200,6645546830,2810,2815,2815,2805,1254
|
|
20230913,135100,6642023210,2805,2805,2810,2805,1892
|
|
20230913,135000,6636712945,2805,2805,2805,2805,1550
|
|
20230913,134900,6632365195,2805,2810,2810,2805,4658
|
|
20230913,134800,6619276710,2810,2810,2815,2805,1135
|
|
20230913,134700,6616087850,2810,2815,2820,2805,1449
|
|
20230913,134600,6612011135,2815,2820,2820,2815,407
|
|
20230913,134500,6610865160,2820,2825,2825,2820,558
|
|
20230913,134400,6609291595,2820,2815,2820,2815,6158
|
|
20230913,134300,6591927575,2815,2805,2820,2800,24659
|
|
20230913,134200,6522701875,2805,2810,2810,2805,2455
|
|
20230913,134100,6515815095,2810,2805,2810,2805,1679
|
|
20230913,134000,6511102940,2805,2810,2810,2805,576
|
|
20230913,133900,6509486760,2810,2810,2810,2805,1144
|
|
20230913,133800,6506277770,2805,2805,2805,2805,1145
|
|
20230913,133700,6503066045,2805,2800,2810,2800,628
|
|
20230913,133600,6501302375,2800,2805,2810,2800,9115
|
|
20230913,133500,6475730895,2800,2800,2800,2800,5226
|
|
20230913,133400,6461098095,2800,2800,2800,2800,12951
|
|
20230913,133300,6424835295,2800,2800,2805,2800,10518
|
|
20230913,133200,6395384890,2800,2800,2800,2800,1476
|
|
20230913,133100,6391252090,2800,2805,2805,2800,3060
|
|
20230913,133000,6382674040,2805,2805,2805,2795,3104
|
|
20230913,132900,6373984585,2805,2810,2810,2805,20
|
|
20230913,132800,6373928455,2810,2800,2810,2795,292
|
|
20230913,132700,6373107960,2810,2805,2810,2795,6981
|
|
20230913,132600,6353548200,2805,2800,2805,2800,101
|
|
20230913,132500,6353265395,2805,2805,2805,2805,12
|
|
20230913,132400,6353231735,2805,2800,2805,2800,3410
|
|
20230913,132300,6343683730,2805,2805,2805,2805,1
|
|
20230913,132200,6343680925,2805,2800,2810,2800,10545
|
|
20230913,132100,6314154900,2800,2800,2800,2800,10937
|
|
20230913,132000,6283531300,2800,2805,2810,2800,1675
|
|
20230913,131900,6278832720,2810,2810,2810,2810,210
|
|
20230913,131800,6278242620,2805,2810,2810,2805,432
|
|
20230913,131700,6277029610,2805,2805,2810,2805,2062
|
|
20230913,131600,6271245445,2805,2805,2810,2805,25856
|
|
20230913,131500,6198719305,2810,2805,2810,2805,1201
|
|
20230913,131400,6195350430,2810,2805,2810,2800,58
|
|
20230913,131300,6195187730,2795,2805,2810,2795,2850
|
|
20230913,131200,6187196280,2805,2805,2805,2800,2839
|
|
20230913,131100,6179237885,2805,2800,2805,2795,3717
|
|
20230913,131000,6168848485,2800,2805,2805,2800,101
|
|
20230913,130900,6168565580,2790,2805,2805,2790,4813
|
|
20230913,130800,6155119640,2800,2805,2805,2800,1026
|
|
20230913,130700,6152245550,2805,2800,2805,2800,705
|
|
20230913,130600,6150270375,2800,2805,2805,2795,1944
|
|
20230913,130500,6144822645,2800,2800,2805,2795,2007
|
|
20230913,130400,6139203740,2800,2805,2810,2800,5051
|
|
20230913,130300,6125037990,2810,2815,2815,2810,2698
|
|
20230913,130200,6117454375,2810,2815,2815,2810,1312
|
|
20230913,130100,6113767645,2815,2815,2825,2810,11843
|
|
20230913,130000,6080388555,2820,2805,2820,2805,27709
|
|
20230913,125900,6002480740,2805,2795,2805,2790,12709
|
|
20230913,125800,5966931255,2785,2785,2795,2785,2452
|
|
20230913,125700,5960092050,2790,2795,2795,2785,5958
|
|
20230913,125600,5943469205,2790,2800,2800,2790,983
|
|
20230913,125500,5940721215,2800,2790,2800,2790,4492
|
|
20230913,125400,5928175325,2790,2790,2795,2790,2030
|
|
20230913,125300,5922511600,2795,2795,2795,2790,5352
|
|
20230913,125200,5907573900,2795,2795,2795,2790,710
|
|
20230913,125100,5905592955,2795,2790,2795,2790,3151
|
|
20230913,125000,5896801115,2795,2800,2800,2795,4977
|
|
20230913,124900,5882889895,2800,2795,2800,2795,1954
|
|
20230913,124800,5877427780,2795,2800,2800,2790,1497
|
|
20230913,124700,5873246545,2790,2800,2800,2790,9521
|
|
20230913,124600,5846670255,2800,2795,2800,2795,8181
|
|
20230913,124500,5823781240,2795,2790,2795,2790,1511
|
|
20230913,124400,5819560810,2790,2795,2795,2790,1960
|
|
20230913,124300,5814084715,2795,2800,2800,2795,2033
|
|
20230913,124200,5808402370,2800,2800,2800,2795,997
|
|
20230913,124100,5805614245,2790,2800,2800,2790,850
|
|
20230913,124000,5803236275,2800,2800,2800,2795,434
|
|
20230913,123900,5802023075,2800,2800,2800,2790,2889
|
|
20230913,123800,5793953295,2795,2810,2810,2795,4020
|
|
20230913,123700,5782691290,2810,2800,2810,2795,6458
|
|
20230913,123600,5764582510,2805,2795,2805,2795,13973
|
|
20230913,123500,5725499065,2795,2795,2795,2790,1979
|
|
20230913,123400,5719967765,2790,2800,2800,2790,3647
|
|
20230913,123300,5709776465,2800,2785,2800,2785,8350
|
|
20230913,123200,5686451830,2790,2790,2795,2785,6727
|
|
20230913,123100,5667692085,2790,2790,2795,2785,3098
|
|
20230913,123000,5659054920,2795,2790,2795,2790,2022
|
|
20230913,122900,5653413435,2795,2795,2795,2785,148
|
|
20230913,122800,5653001225,2785,2785,2790,2785,2962
|
|
20230913,122700,5644749055,2785,2790,2795,2785,5899
|
|
20230913,122600,5628313790,2795,2795,2795,2795,209
|
|
20230913,122500,5627729635,2795,2790,2800,2785,1841
|
|
20230913,122400,5622593435,2790,2795,2795,2790,374
|
|
20230913,122300,5621548175,2795,2795,2800,2795,375
|
|
20230913,122200,5620499915,2800,2800,2800,2795,1933
|
|
20230913,122100,5615090915,2800,2800,2800,2800,456
|
|
20230913,122000,5613814115,2800,2795,2800,2795,900
|
|
20230913,121900,5611296115,2800,2800,2800,2785,4421
|
|
20230913,121800,5598973710,2800,2795,2800,2795,713
|
|
20230913,121700,5596978805,2795,2790,2795,2790,401
|
|
20230913,121600,5595860010,2795,2785,2795,2780,1939
|
|
20230913,121500,5590456315,2780,2790,2790,2780,3775
|
|
20230913,121400,5579941290,2795,2795,2795,2785,5398
|
|
20230913,121300,5564896655,2795,2795,2795,2790,1318
|
|
20230913,121200,5561218125,2795,2795,2800,2795,202
|
|
20230913,121100,5560653525,2795,2795,2795,2790,138
|
|
20230913,121000,5560268095,2795,2800,2800,2795,1331
|
|
20230913,120900,5556542045,2800,2800,2800,2800,30
|
|
20230913,120800,5556458045,2800,2800,2800,2800,3720
|
|
20230913,120700,5546042045,2800,2795,2800,2790,21630
|
|
20230913,120600,5485663420,2800,2795,2800,2790,669
|
|
20230913,120500,5483793350,2795,2795,2795,2795,1209
|
|
20230913,120400,5480414195,2800,2800,2800,2795,102
|
|
20230913,120300,5480128635,2800,2795,2800,2790,2475
|
|
20230913,120200,5473221815,2790,2795,2800,2790,11465
|
|
20230913,120100,5441208715,2795,2800,2800,2795,3090
|
|
20230913,120000,5432566605,2800,2800,2800,2800,1185
|
|
20230913,115900,5429248605,2800,2810,2810,2800,17705
|
|
20230913,115800,5379612395,2810,2815,2815,2810,7476
|
|
20230913,115700,5358604825,2810,2815,2815,2810,873
|
|
20230913,115600,5356151195,2815,2810,2815,2805,7912
|
|
20230913,115500,5333946695,2815,2815,2815,2805,2613
|
|
20230913,115400,5326609475,2815,2810,2815,2805,3879
|
|
20230913,115300,5315713980,2810,2810,2810,2805,1609
|
|
20230913,115200,5311195550,2810,2810,2810,2805,4460
|
|
20230913,115100,5298663200,2810,2805,2810,2805,2891
|
|
20230913,115000,5290552930,2810,2810,2810,2805,1612
|
|
20230913,114900,5286023720,2810,2805,2810,2805,6921
|
|
20230913,114800,5266610310,2805,2810,2810,2805,5156
|
|
20230913,114700,5252138585,2800,2805,2805,2800,2200
|
|
20230913,114600,5245976795,2810,2805,2810,2805,1686
|
|
20230913,114500,5241240585,2805,2795,2810,2795,15453
|
|
20230913,114400,5197948040,2795,2790,2800,2790,8219
|
|
20230913,114300,5175003760,2790,2785,2790,2780,5495
|
|
20230913,114200,5159700655,2790,2795,2795,2790,270
|
|
20230913,114100,5158947340,2795,2790,2795,2785,1314
|
|
20230913,114000,5155282805,2785,2785,2785,2785,927
|
|
20230913,113900,5152701110,2780,2790,2790,2780,15819
|
|
20230913,113800,5108677120,2790,2800,2800,2780,11975
|
|
20230913,113700,5075279840,2795,2795,2800,2795,1246
|
|
20230913,113600,5071797150,2800,2795,2800,2795,10
|
|
20230913,113500,5071769185,2800,2800,2800,2795,424
|
|
20230913,113400,5070583575,2800,2805,2810,2800,2272
|
|
20230913,113300,5064211845,2805,2810,2810,2805,334
|
|
20230913,113200,5063274620,2805,2805,2810,2800,931
|
|
20230913,113100,5060663285,2805,2805,2810,2805,649
|
|
20230913,113000,5058840125,2810,2800,2810,2795,6615
|
|
20230913,112900,5040298435,2800,2795,2800,2795,136
|
|
20230913,112800,5039918300,2795,2800,2800,2795,223
|
|
20230913,112700,5039294805,2800,2800,2805,2785,2310
|
|
20230913,112600,5032825830,2805,2790,2805,2790,12905
|
|
20230913,112500,4996731780,2790,2785,2790,2785,9015
|
|
20230913,112400,4971620190,2785,2780,2785,2775,9018
|
|
20230913,112300,4946554130,2780,2780,2785,2775,1008
|
|
20230913,112200,4943748175,2780,2775,2780,2775,8560
|
|
20230913,112100,4919969735,2775,2780,2780,2770,6164
|
|
20230913,112000,4902860160,2780,2775,2785,2775,5313
|
|
20230913,111900,4888093220,2775,2770,2780,2770,7607
|
|
20230913,111800,4867014305,2770,2770,2780,2765,10155
|
|
20230913,111700,4838897535,2770,2780,2785,2765,17051
|
|
20230913,111600,4791656040,2785,2790,2790,2785,3704
|
|
20230913,111500,4781340110,2790,2790,2795,2785,477
|
|
20230913,111400,4780009040,2795,2785,2795,2780,5227
|
|
20230913,111300,4765446395,2780,2780,2785,2775,3893
|
|
20230913,111200,4754613405,2785,2790,2790,2785,530
|
|
20230913,111100,4753137340,2795,2790,2795,2785,2278
|
|
20230913,111000,4746782685,2795,2795,2795,2795,3018
|
|
20230913,110900,4738347375,2795,2790,2795,2790,7904
|
|
20230913,110800,4716263575,2785,2790,2790,2785,2328
|
|
20230913,110700,4709769865,2790,2775,2795,2775,45893
|
|
20230913,110600,4582082315,2775,2775,2775,2760,34319
|
|
20230913,110500,4487115980,2775,2770,2775,2770,12819
|
|
20230913,110400,4451595980,2770,2775,2780,2770,55128
|
|
20230913,110300,4298825145,2780,2780,2780,2775,8315
|
|
20230913,110200,4275725175,2780,2785,2785,2775,8156
|
|
20230913,110100,4253053210,2785,2785,2785,2775,11491
|
|
20230913,110000,4221108675,2785,2785,2785,2780,5337
|
|
20230913,105900,4206266740,2785,2785,2790,2780,24792
|
|
20230913,105800,4137322350,2785,2785,2785,2780,2669
|
|
20230913,105700,4129894355,2785,2785,2790,2785,2263
|
|
20230913,105600,4123588410,2785,2785,2785,2780,6022
|
|
20230913,105500,4106833220,2785,2785,2790,2785,11799
|
|
20230913,105400,4073959405,2785,2785,2790,2785,8083
|
|
20230913,105300,4051447100,2785,2790,2790,2785,12376
|
|
20230913,105200,4016935560,2790,2790,2790,2785,4503
|
|
20230913,105100,4004389775,2785,2785,2790,2785,4596
|
|
20230913,105000,3991589910,2785,2785,2785,2785,14931
|
|
20230913,104900,3950007075,2785,2780,2790,2780,19055
|
|
20230913,104800,3896945710,2785,2785,2790,2780,35555
|
|
20230913,104700,3797982145,2790,2795,2795,2785,5361
|
|
20230913,104600,3783034555,2790,2790,2790,2785,8395
|
|
20230913,104500,3759634870,2790,2795,2795,2790,10263
|
|
20230913,104400,3730999320,2795,2800,2800,2795,10761
|
|
20230913,104300,3700882170,2810,2805,2810,2805,6486
|
|
20230913,104200,3682675660,2810,2800,2810,2795,9696
|
|
20230913,104100,3655498195,2800,2790,2800,2785,28326
|
|
20230913,104000,3576207065,2790,2790,2795,2785,33931
|
|
20230913,103900,3481533315,2790,2795,2800,2790,4948
|
|
20230913,103800,3467703735,2795,2800,2800,2795,11677
|
|
20230913,103700,3435061735,2800,2800,2805,2795,56399
|
|
20230913,103600,3277224160,2805,2800,2810,2800,7169
|
|
20230913,103500,3257117935,2800,2810,2810,2800,29383
|
|
20230913,103400,3174708835,2810,2810,2815,2810,1720
|
|
20230913,103300,3169872305,2810,2810,2815,2805,6533
|
|
20230913,103200,3151519905,2815,2810,2815,2805,6305
|
|
20230913,103100,3133810925,2810,2810,2810,2805,4610
|
|
20230913,103000,3120857130,2805,2810,2810,2805,25933
|
|
20230913,102900,3048099550,2810,2815,2815,2810,15724
|
|
20230913,102800,3003911465,2815,2815,2815,2810,10674
|
|
20230913,102700,2973899175,2820,2815,2820,2815,3352
|
|
20230913,102600,2964462695,2815,2820,2820,2815,251
|
|
20230913,102500,2963755865,2820,2815,2820,2815,2690
|
|
20230913,102400,2956179220,2815,2815,2815,2810,16668
|
|
20230913,102300,2909308800,2810,2820,2820,2810,12785
|
|
20230913,102200,2873329840,2820,2820,2820,2815,3822
|
|
20230913,102100,2862565410,2820,2820,2825,2815,8408
|
|
20230913,102000,2838855700,2825,2825,2825,2820,5520
|
|
20230913,101900,2823286700,2820,2820,2820,2820,965
|
|
20230913,101800,2820565400,2820,2820,2825,2820,3737
|
|
20230913,101700,2810025765,2825,2830,2830,2825,1237
|
|
20230913,101600,2806527205,2830,2820,2830,2820,4290
|
|
20230913,101500,2794429295,2820,2835,2835,2820,9510
|
|
20230913,101400,2767566500,2835,2825,2835,2825,3895
|
|
20230913,101300,2756561185,2825,2830,2835,2825,8850
|
|
20230913,101200,2731519820,2830,2840,2840,2830,1310
|
|
20230913,101100,2727806150,2840,2840,2840,2835,2625
|
|
20230913,101000,2720352205,2835,2835,2840,2820,4435
|
|
20230913,100900,2707786380,2840,2830,2840,2830,162
|
|
20230913,100800,2707327300,2825,2820,2825,2810,10792
|
|
20230913,100700,2676945535,2820,2825,2825,2815,20337
|
|
20230913,100600,2619618855,2825,2830,2830,2825,10734
|
|
20230913,100500,2589290160,2830,2825,2830,2825,4062
|
|
20230913,100400,2577806200,2825,2830,2830,2825,8629
|
|
20230913,100300,2553394260,2830,2830,2830,2825,6396
|
|
20230913,100200,2535311805,2825,2825,2830,2820,6372
|
|
20230913,100100,2517326460,2825,2840,2840,2825,11909
|
|
20230913,100000,2483621355,2840,2840,2845,2840,13472
|
|
20230913,095900,2445360815,2845,2845,2845,2840,3803
|
|
20230913,095800,2434542280,2845,2845,2845,2840,3051
|
|
20230913,095700,2425864740,2845,2845,2850,2840,3501
|
|
20230913,095600,2415901965,2850,2840,2850,2840,5824
|
|
20230913,095500,2399350760,2840,2845,2845,2835,8776
|
|
20230913,095400,2374417715,2845,2850,2850,2840,5150
|
|
20230913,095300,2359761640,2850,2860,2860,2845,3609
|
|
20230913,095200,2349475405,2860,2875,2880,2850,16710
|
|
20230913,095100,2301642570,2880,2865,2880,2855,22789
|
|
20230913,095000,2236126980,2865,2860,2870,2860,8190
|
|
20230913,094900,2212668905,2860,2875,2875,2855,3796
|
|
20230913,094800,2201796880,2875,2845,2875,2840,17756
|
|
20230913,094700,2151063355,2845,2845,2855,2835,6057
|
|
20230913,094600,2133850880,2845,2840,2855,2835,15528
|
|
20230913,094500,2089736935,2840,2835,2840,2835,2319
|
|
20230913,094400,2083162255,2835,2840,2840,2835,1086
|
|
20230913,094300,2080083275,2835,2845,2850,2835,4949
|
|
20230913,094200,2066023490,2850,2845,2850,2845,320
|
|
20230913,094100,2065112205,2845,2850,2850,2845,2952
|
|
20230913,094000,2056712500,2850,2855,2855,2850,1401
|
|
20230913,093900,2052716435,2855,2835,2855,2835,10934
|
|
20230913,093800,2021647870,2835,2840,2845,2835,7969
|
|
20230913,093700,1999031425,2835,2835,2840,2830,8282
|
|
20230913,093600,1975550055,2835,2835,2835,2830,6930
|
|
20230913,093500,1955931575,2835,2835,2835,2830,3742
|
|
20230913,093400,1945341005,2840,2840,2840,2830,4808
|
|
20230913,093300,1931720400,2830,2830,2835,2825,4168
|
|
20230913,093200,1919926420,2835,2830,2835,2825,4192
|
|
20230913,093100,1908075510,2830,2855,2855,2830,12360
|
|
20230913,093000,1872972055,2850,2845,2865,2845,29190
|
|
20230913,092900,1789579670,2845,2835,2845,2835,11529
|
|
20230913,092800,1756826585,2835,2830,2835,2825,4387
|
|
20230913,092700,1744408605,2825,2825,2830,2815,6023
|
|
20230913,092600,1727420955,2820,2835,2835,2815,3633
|
|
20230913,092500,1717165400,2830,2790,2830,2790,58389
|
|
20230913,092400,1553380015,2790,2795,2795,2790,29208
|
|
20230913,092300,1471843600,2795,2800,2800,2795,4023
|
|
20230913,092200,1460598190,2795,2800,2805,2795,8475
|
|
20230913,092100,1436877995,2800,2805,2805,2795,9423
|
|
20230913,092000,1410488855,2805,2795,2805,2790,20454
|
|
20230913,091900,1353276885,2805,2800,2805,2795,16822
|
|
20230913,091800,1306198625,2800,2810,2810,2780,121097
|
|
20230913,091700,967385720,2810,2825,2825,2810,25255
|
|
20230913,091600,896307555,2825,2815,2825,2815,23107
|
|
20230913,091500,831218105,2820,2830,2830,2815,28188
|
|
20230913,091400,751676685,2825,2830,2840,2825,28168
|
|
20230913,091300,672000740,2825,2825,2835,2825,18577
|
|
20230913,091200,619443985,2825,2840,2840,2825,19400
|
|
20230913,091100,564526725,2835,2845,2850,2835,13108
|
|
20230913,091000,527318475,2845,2850,2850,2845,7195
|
|
20230913,090900,506836115,2850,2855,2855,2840,8023
|
|
20230913,090800,484000065,2855,2845,2860,2840,20135
|
|
20230913,090700,426705090,2840,2850,2865,2835,23261
|
|
20230913,090600,360598190,2840,2870,2870,2840,7564
|
|
20230913,090500,339014925,2870,2860,2875,2860,4300
|
|
20230913,090400,326690580,2860,2845,2865,2840,44288
|
|
20230913,090300,200403020,2845,2855,2855,2840,10382
|
|
20230913,090200,170869185,2845,2860,2865,2845,11007
|
|
20230913,090100,139463965,2855,2870,2875,2855,18186
|
|
20230913,090000,87402935,2870,2870,2875,2860,27004
|