592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184900,9539787285,2770,2770,2770,2770,33747
|
|
20230914,184800,9539787285,2770,2770,2770,2770,0
|
|
20230914,184700,9539787285,2770,2770,2770,2770,0
|
|
20230914,184600,9539787285,2770,2770,2770,2770,0
|
|
20230914,184500,9539787285,2770,2770,2770,2770,0
|
|
20230914,184400,9539787285,2770,2770,2770,2770,0
|
|
20230914,184300,9539787285,2770,2770,2770,2770,0
|
|
20230914,184200,9539787285,2770,2770,2770,2770,0
|
|
20230914,184100,9539787285,2770,2770,2770,2770,0
|
|
20230914,184000,9539787285,2770,2770,2770,2770,0
|
|
20230914,183900,9539787285,2770,2770,2770,2770,0
|
|
20230914,183800,9539787285,2770,2770,2770,2770,0
|
|
20230914,183700,9539787285,2770,2770,2770,2770,0
|
|
20230914,183600,9539787285,2770,2770,2770,2770,0
|
|
20230914,183500,9539787285,2770,2770,2770,2770,0
|
|
20230914,183400,9539787285,2770,2770,2770,2770,0
|
|
20230914,183300,9539787285,2770,2770,2770,2770,0
|
|
20230914,183200,9539787285,2770,2770,2770,2770,0
|
|
20230914,183100,9539787285,2770,2770,2770,2770,0
|
|
20230914,183000,9539787285,2770,2770,2770,2770,0
|
|
20230914,182900,9539787285,2770,2770,2770,2770,0
|
|
20230914,182800,9539787285,2770,2770,2770,2770,0
|
|
20230914,182700,9539787285,2770,2770,2770,2770,0
|
|
20230914,182600,9539787285,2770,2770,2770,2770,0
|
|
20230914,182500,9539787285,2770,2770,2770,2770,0
|
|
20230914,182400,9539787285,2770,2770,2770,2770,0
|
|
20230914,182300,9539787285,2770,2770,2770,2770,0
|
|
20230914,182200,9539787285,2770,2770,2770,2770,0
|
|
20230914,182100,9539787285,2770,2770,2770,2770,0
|
|
20230914,182000,9539787285,2770,2770,2770,2770,0
|
|
20230914,181900,9539787285,2770,2770,2770,2770,33747
|
|
20230914,181800,9539787285,2770,2770,2770,2770,0
|
|
20230914,181700,9539787285,2770,2770,2770,2770,0
|
|
20230914,181600,9539787285,2770,2770,2770,2770,0
|
|
20230914,181500,9539787285,2770,2770,2770,2770,0
|
|
20230914,181400,9539787285,2770,2770,2770,2770,0
|
|
20230914,181300,9539787285,2770,2770,2770,2770,0
|
|
20230914,181200,9539787285,2770,2770,2770,2770,0
|
|
20230914,181100,9539787285,2770,2770,2770,2770,0
|
|
20230914,181000,9539787285,2770,2770,2770,2770,0
|
|
20230914,180900,9539787285,2770,2770,2770,2770,0
|
|
20230914,180800,9539787285,2770,2770,2770,2770,0
|
|
20230914,180700,9539787285,2770,2770,2770,2770,0
|
|
20230914,180600,9539787285,2770,2770,2770,2770,0
|
|
20230914,180500,9539787285,2770,2770,2770,2770,0
|
|
20230914,180400,9539787285,2770,2770,2770,2770,0
|
|
20230914,180300,9539787285,2770,2770,2770,2770,0
|
|
20230914,180200,9539787285,2770,2770,2770,2770,0
|
|
20230914,180100,9539787285,2770,2770,2770,2770,0
|
|
20230914,180000,9539787285,2770,2770,2770,2770,0
|
|
20230914,175900,9539787285,2770,2770,2770,2770,0
|
|
20230914,175800,9539787285,2770,2770,2770,2770,0
|
|
20230914,175700,9539787285,2770,2770,2770,2770,0
|
|
20230914,175600,9539787285,2770,2770,2770,2770,0
|
|
20230914,175500,9539787285,2770,2770,2770,2770,0
|
|
20230914,175400,9539787285,2770,2770,2770,2770,0
|
|
20230914,175300,9539787285,2770,2770,2770,2770,0
|
|
20230914,175200,9539787285,2770,2770,2770,2770,0
|
|
20230914,175100,9539787285,2770,2770,2770,2770,0
|
|
20230914,175000,9539787285,2770,2770,2770,2770,0
|
|
20230914,174900,9539787285,2770,2770,2770,2770,33747
|
|
20230914,174800,9539787285,2770,2770,2770,2770,0
|
|
20230914,174700,9539787285,2770,2770,2770,2770,0
|
|
20230914,174600,9539787285,2770,2770,2770,2770,0
|
|
20230914,174500,9539787285,2770,2770,2770,2770,0
|
|
20230914,174400,9539787285,2770,2770,2770,2770,0
|
|
20230914,174300,9539787285,2770,2770,2770,2770,0
|
|
20230914,174200,9539787285,2770,2770,2770,2770,0
|
|
20230914,174100,9539787285,2770,2770,2770,2770,0
|
|
20230914,174000,9539787285,2770,2770,2770,2770,0
|
|
20230914,173900,9539787285,2770,2770,2770,2770,0
|
|
20230914,173800,9539787285,2770,2770,2770,2770,0
|
|
20230914,173700,9539787285,2770,2770,2770,2770,0
|
|
20230914,173600,9539787285,2770,2770,2770,2770,0
|
|
20230914,173500,9539787285,2770,2770,2770,2770,0
|
|
20230914,173400,9539787285,2770,2770,2770,2770,0
|
|
20230914,173300,9539787285,2770,2770,2770,2770,0
|
|
20230914,173200,9539787285,2770,2770,2770,2770,0
|
|
20230914,173100,9539787285,2770,2770,2770,2770,0
|
|
20230914,173000,9539787285,2770,2770,2770,2770,0
|
|
20230914,172900,9539787285,2770,2770,2770,2770,0
|
|
20230914,172800,9539787285,2770,2770,2770,2770,0
|
|
20230914,172700,9539787285,2770,2770,2770,2770,0
|
|
20230914,172600,9539787285,2770,2770,2770,2770,0
|
|
20230914,172500,9539787285,2770,2770,2770,2770,0
|
|
20230914,172400,9539787285,2770,2770,2770,2770,0
|
|
20230914,172300,9539787285,2770,2770,2770,2770,0
|
|
20230914,172200,9539787285,2770,2770,2770,2770,0
|
|
20230914,172100,9539787285,2770,2770,2770,2770,0
|
|
20230914,172000,9539787285,2770,2770,2770,2770,0
|
|
20230914,171900,9539787285,2770,2770,2770,2770,33747
|
|
20230914,171800,9539787285,2770,2770,2770,2770,0
|
|
20230914,171700,9539787285,2770,2770,2770,2770,0
|
|
20230914,171600,9539787285,2770,2770,2770,2770,0
|
|
20230914,171500,9539787285,2770,2770,2770,2770,0
|
|
20230914,171400,9539787285,2770,2770,2770,2770,0
|
|
20230914,171300,9539787285,2770,2770,2770,2770,0
|
|
20230914,171200,9539787285,2770,2770,2770,2770,0
|
|
20230914,171100,9539787285,2770,2770,2770,2770,0
|
|
20230914,171000,9539787285,2770,2770,2770,2770,0
|
|
20230914,170900,9539787285,2770,2770,2770,2770,0
|
|
20230914,170800,9539787285,2770,2770,2770,2770,0
|
|
20230914,170700,9539787285,2770,2770,2770,2770,0
|
|
20230914,170600,9539787285,2770,2770,2770,2770,0
|
|
20230914,170500,9539787285,2770,2770,2770,2770,0
|
|
20230914,170400,9539787285,2770,2770,2770,2770,0
|
|
20230914,170300,9539787285,2770,2770,2770,2770,0
|
|
20230914,170200,9539787285,2770,2770,2770,2770,0
|
|
20230914,170100,9539787285,2770,2770,2770,2770,0
|
|
20230914,170000,9539787285,2770,2770,2770,2770,0
|
|
20230914,165900,9539787285,2770,2770,2770,2770,0
|
|
20230914,165800,9539787285,2770,2770,2770,2770,0
|
|
20230914,165700,9539787285,2770,2770,2770,2770,0
|
|
20230914,165600,9539787285,2770,2770,2770,2770,0
|
|
20230914,165500,9539787285,2770,2770,2770,2770,0
|
|
20230914,165400,9539787285,2770,2770,2770,2770,0
|
|
20230914,165300,9539787285,2770,2770,2770,2770,0
|
|
20230914,165200,9539787285,2770,2770,2770,2770,0
|
|
20230914,165100,9539787285,2770,2770,2770,2770,0
|
|
20230914,165000,9539787285,2770,2770,2770,2770,0
|
|
20230914,164900,9539787285,2770,2770,2770,2770,33747
|
|
20230914,164800,9539787285,2770,2770,2770,2770,0
|
|
20230914,164700,9539787285,2770,2770,2770,2770,0
|
|
20230914,164600,9539787285,2770,2770,2770,2770,0
|
|
20230914,164500,9539787285,2770,2770,2770,2770,0
|
|
20230914,164400,9539787285,2770,2770,2770,2770,0
|
|
20230914,164300,9539787285,2770,2770,2770,2770,0
|
|
20230914,164200,9539787285,2770,2770,2770,2770,0
|
|
20230914,164100,9539787285,2770,2770,2770,2770,0
|
|
20230914,164000,9539787285,2770,2770,2770,2770,0
|
|
20230914,163900,9539787285,2770,2770,2770,2770,0
|
|
20230914,163800,9539787285,2770,2770,2770,2770,0
|
|
20230914,163700,9539787285,2770,2770,2770,2770,0
|
|
20230914,163600,9539787285,2770,2770,2770,2770,0
|
|
20230914,163500,9539787285,2770,2770,2770,2770,0
|
|
20230914,163400,9539787285,2770,2770,2770,2770,0
|
|
20230914,163300,9539787285,2770,2770,2770,2770,0
|
|
20230914,163200,9539787285,2770,2770,2770,2770,0
|
|
20230914,163100,9539787285,2770,2770,2770,2770,0
|
|
20230914,163000,9539787285,2770,2770,2770,2770,0
|
|
20230914,162900,9539787285,2770,2770,2770,2770,0
|
|
20230914,162800,9539787285,2770,2770,2770,2770,0
|
|
20230914,162700,9539787285,2770,2770,2770,2770,0
|
|
20230914,162600,9539787285,2770,2770,2770,2770,0
|
|
20230914,162500,9539787285,2770,2770,2770,2770,0
|
|
20230914,162400,9539787285,2770,2770,2770,2770,0
|
|
20230914,162300,9539787285,2770,2770,2770,2770,0
|
|
20230914,162200,9539787285,2770,2770,2770,2770,0
|
|
20230914,162100,9539787285,2770,2770,2770,2770,0
|
|
20230914,162000,9539787285,2770,2770,2770,2770,0
|
|
20230914,161900,9539787285,2770,2770,2770,2770,33747
|
|
20230914,161800,9539787285,2770,2770,2770,2770,0
|
|
20230914,161700,9539787285,2770,2770,2770,2770,0
|
|
20230914,161600,9539787285,2770,2770,2770,2770,0
|
|
20230914,161500,9539787285,2770,2770,2770,2770,0
|
|
20230914,161400,9539787285,2770,2770,2770,2770,0
|
|
20230914,161300,9539787285,2770,2770,2770,2770,0
|
|
20230914,161200,9539787285,2770,2770,2770,2770,0
|
|
20230914,161100,9539787285,2770,2770,2770,2770,0
|
|
20230914,161000,9539787285,2770,2770,2770,2770,0
|
|
20230914,160900,9539787285,2770,2770,2770,2770,0
|
|
20230914,160800,9539787285,2770,2770,2770,2770,0
|
|
20230914,160700,9539787285,2770,2770,2770,2770,0
|
|
20230914,160600,9539787285,2770,2770,2770,2770,0
|
|
20230914,160500,9539787285,2770,2770,2770,2770,0
|
|
20230914,160400,9539787285,2770,2770,2770,2770,0
|
|
20230914,160300,9539787285,2770,2770,2770,2770,0
|
|
20230914,160200,9539787285,2770,2770,2770,2770,0
|
|
20230914,160100,9539787285,2770,2770,2770,2770,0
|
|
20230914,160000,9539787285,2770,2770,2770,2770,0
|
|
20230914,155900,9539787285,2770,2770,2770,2770,0
|
|
20230914,155800,9539787285,2770,2770,2770,2770,0
|
|
20230914,155700,9539787285,2770,2770,2770,2770,0
|
|
20230914,155600,9539787285,2770,2770,2770,2770,0
|
|
20230914,155500,9539787285,2770,2770,2770,2770,0
|
|
20230914,155400,9539787285,2770,2770,2770,2770,0
|
|
20230914,155300,9539787285,2770,2770,2770,2770,0
|
|
20230914,155200,9539787285,2770,2770,2770,2770,0
|
|
20230914,155100,9539787285,2770,2770,2770,2770,0
|
|
20230914,155000,9539787285,2770,2770,2770,2770,0
|
|
20230914,154900,9539787285,2770,2770,2770,2770,33747
|
|
20230914,154800,9539787285,2770,2770,2770,2770,0
|
|
20230914,154700,9539787285,2770,2770,2770,2770,0
|
|
20230914,154600,9539787285,2770,2770,2770,2770,0
|
|
20230914,154500,9539787285,2770,2770,2770,2770,0
|
|
20230914,154400,9539787285,2770,2770,2770,2770,0
|
|
20230914,154300,9539787285,2770,2770,2770,2770,0
|
|
20230914,154200,9539787285,2770,2770,2770,2770,0
|
|
20230914,154100,9539787285,2770,2770,2770,2770,0
|
|
20230914,154000,9539787285,2770,2770,2770,2770,0
|
|
20230914,153900,9539787285,2770,2770,2770,2770,0
|
|
20230914,153800,9539787285,2770,2770,2770,2770,0
|
|
20230914,153700,9539787285,2770,2770,2770,2770,0
|
|
20230914,153600,9539787285,2770,2770,2770,2770,0
|
|
20230914,153500,9539787285,2770,2770,2770,2770,0
|
|
20230914,153400,9539787285,2770,2770,2770,2770,0
|
|
20230914,153300,9539787285,2770,2770,2770,2770,0
|
|
20230914,153200,9539787285,2770,2770,2770,2770,0
|
|
20230914,153100,9539787285,2770,2770,2770,2770,0
|
|
20230914,153000,9539787285,2770,2770,2770,2770,33747
|
|
20230914,152900,9446308095,2770,2770,2770,2770,0
|
|
20230914,152800,9446308095,2770,2770,2770,2770,0
|
|
20230914,152700,9446308095,2770,2770,2770,2770,0
|
|
20230914,152600,9446308095,2770,2770,2770,2770,0
|
|
20230914,152500,9446308095,2770,2770,2770,2770,0
|
|
20230914,152400,9446308095,2770,2770,2770,2770,0
|
|
20230914,152300,9446308095,2770,2770,2770,2770,0
|
|
20230914,152200,9446308095,2770,2770,2770,2770,0
|
|
20230914,152100,9446308095,2770,2770,2770,2770,0
|
|
20230914,152000,9446308095,2770,2770,2770,2770,0
|
|
20230914,151900,9446308095,2770,2775,2775,2765,8637
|
|
20230914,151800,9422378720,2775,2775,2780,2760,14514
|
|
20230914,151700,9382160975,2780,2780,2785,2775,13608
|
|
20230914,151600,9344347765,2780,2775,2780,2770,10542
|
|
20230914,151500,9315070135,2780,2780,2780,2770,2619
|
|
20230914,151400,9307790315,2775,2765,2780,2765,7951
|
|
20230914,151300,9285732315,2775,2775,2780,2765,24437
|
|
20230914,151200,9217949840,2775,2775,2775,2765,2478
|
|
20230914,151100,9211087135,2775,2775,2775,2770,3686
|
|
20230914,151000,9200875045,2775,2775,2780,2770,2580
|
|
20230914,150900,9193716070,2780,2780,2780,2770,11869
|
|
20230914,150800,9160823015,2775,2780,2780,2775,644
|
|
20230914,150700,9159034290,2780,2775,2785,2775,12340
|
|
20230914,150600,9124730170,2775,2775,2775,2770,6058
|
|
20230914,150500,9107937890,2775,2780,2785,2750,42776
|
|
20230914,150400,8989969835,2785,2775,2785,2775,14431
|
|
20230914,150300,8949868240,2780,2775,2780,2775,3144
|
|
20230914,150200,8941142995,2775,2775,2775,2770,6274
|
|
20230914,150100,8923760155,2780,2780,2780,2775,1160
|
|
20230914,150000,8920540895,2780,2780,2780,2775,125
|
|
20230914,145900,8920193435,2780,2775,2780,2770,4127
|
|
20230914,145800,8908741135,2770,2775,2780,2770,4092
|
|
20230914,145700,8897386630,2775,2775,2780,2775,7487
|
|
20230914,145600,8876609900,2780,2780,2780,2775,185
|
|
20230914,145500,8876095785,2780,2780,2780,2775,6976
|
|
20230914,145400,8856713020,2780,2780,2780,2775,825
|
|
20230914,145300,8854420250,2780,2775,2780,2775,1194
|
|
20230914,145200,8851101540,2775,2775,2780,2775,865
|
|
20230914,145100,8848701095,2780,2780,2785,2775,1157
|
|
20230914,145000,8845484560,2785,2775,2785,2775,4821
|
|
20230914,144900,8832084045,2775,2775,2780,2775,3099
|
|
20230914,144800,8823470445,2780,2770,2780,2770,3340
|
|
20230914,144700,8814204830,2775,2775,2775,2765,917
|
|
20230914,144600,8811665095,2775,2775,2775,2770,3316
|
|
20230914,144500,8802479745,2775,2775,2775,2770,850
|
|
20230914,144400,8800122955,2775,2765,2775,2765,360
|
|
20230914,144300,8799127340,2775,2765,2775,2760,12669
|
|
20230914,144200,8764101050,2765,2765,2770,2760,1682
|
|
20230914,144100,8759450965,2765,2770,2770,2765,2102
|
|
20230914,144000,8753638265,2770,2770,2770,2765,1360
|
|
20230914,143900,8749874340,2770,2775,2775,2760,5710
|
|
20230914,143800,8734059035,2760,2780,2785,2755,61376
|
|
20230914,143700,8564657395,2785,2785,2790,2770,12258
|
|
20230914,143600,8530645145,2790,2790,2790,2785,903
|
|
20230914,143500,8528129285,2790,2790,2795,2790,6461
|
|
20230914,143400,8510100840,2795,2790,2795,2790,3629
|
|
20230914,143300,8499975915,2790,2785,2790,2780,8906
|
|
20230914,143200,8475170620,2785,2795,2795,2785,2376
|
|
20230914,143100,8468536605,2795,2795,2795,2790,912
|
|
20230914,143000,8465991825,2795,2800,2800,2795,4063
|
|
20230914,142900,8454619485,2795,2785,2795,2785,41191
|
|
20230914,142800,8339644540,2785,2780,2785,2780,4276
|
|
20230914,142700,8327751380,2785,2785,2785,2780,417
|
|
20230914,142600,8326591185,2785,2785,2785,2780,3493
|
|
20230914,142500,8316871200,2785,2785,2785,2780,1703
|
|
20230914,142400,8312133770,2785,2780,2785,2780,2770
|
|
20230914,142300,8304432060,2785,2785,2785,2780,2718
|
|
20230914,142200,8296871230,2785,2790,2790,2780,5733
|
|
20230914,142100,8280921575,2785,2790,2790,2780,8408
|
|
20230914,142000,8257530495,2790,2785,2790,2785,2552
|
|
20230914,141900,8250422260,2790,2790,2790,2785,2764
|
|
20230914,141800,8242720735,2790,2790,2790,2785,1815
|
|
20230914,141700,8237656980,2790,2790,2790,2785,3697
|
|
20230914,141600,8227358735,2785,2790,2790,2785,1449
|
|
20230914,141500,8223318020,2790,2790,2795,2785,6396
|
|
20230914,141400,8205474110,2790,2775,2790,2775,21750
|
|
20230914,141300,8145008730,2775,2775,2780,2770,2956
|
|
20230914,141200,8136805890,2780,2780,2780,2775,1073
|
|
20230914,141100,8133827750,2780,2770,2780,2770,16683
|
|
20230914,141000,8087559590,2770,2765,2770,2760,15107
|
|
20230914,140900,8045788785,2760,2760,2765,2760,4903
|
|
20230914,140800,8032256500,2760,2760,2765,2760,1291
|
|
20230914,140700,8028692385,2760,2765,2765,2760,1031
|
|
20230914,140600,8025846670,2760,2765,2770,2760,31577
|
|
20230914,140500,7938547985,2765,2770,2770,2765,989
|
|
20230914,140400,7935813380,2765,2770,2770,2765,1026
|
|
20230914,140300,7932976440,2770,2770,2770,2765,393
|
|
20230914,140200,7931889050,2770,2770,2770,2770,459
|
|
20230914,140100,7930617620,2765,2770,2770,2765,44
|
|
20230914,140000,7930495915,2770,2770,2770,2770,2708
|
|
20230914,135900,7922994755,2770,2770,2770,2760,10308
|
|
20230914,135800,7894492160,2770,2770,2770,2765,681
|
|
20230914,135700,7892606045,2765,2770,2770,2765,1541
|
|
20230914,135600,7888345165,2765,2770,2770,2765,435
|
|
20230914,135500,7887141515,2770,2765,2770,2760,1999
|
|
20230914,135400,7881622375,2765,2770,2770,2765,4669
|
|
20230914,135300,7868712395,2770,2770,2770,2770,1033
|
|
20230914,135200,7865850985,2770,2770,2770,2765,464
|
|
20230914,135100,7864565855,2770,2765,2770,2765,253
|
|
20230914,135000,7863865555,2770,2770,2770,2760,1897
|
|
20230914,134900,7858616920,2770,2770,2770,2760,4393
|
|
20230914,134800,7846477685,2770,2765,2770,2765,1923
|
|
20230914,134700,7841152460,2770,2770,2770,2765,647
|
|
20230914,134600,7839363080,2770,2765,2770,2760,7478
|
|
20230914,134500,7818686655,2765,2760,2765,2760,1421
|
|
20230914,134400,7814758090,2765,2760,2765,2760,2174
|
|
20230914,134300,7808748105,2765,2765,2765,2760,5500
|
|
20230914,134200,7793551105,2765,2770,2770,2765,2575
|
|
20230914,134100,7786431220,2770,2765,2770,2765,2272
|
|
20230914,134000,7780145490,2765,2770,2770,2765,5886
|
|
20230914,133900,7763863735,2770,2765,2770,2760,8364
|
|
20230914,133800,7740736620,2765,2765,2765,2760,1759
|
|
20230914,133700,7735875710,2765,2760,2765,2760,2076
|
|
20230914,133600,7730145705,2765,2765,2765,2765,20
|
|
20230914,133500,7730090405,2765,2770,2770,2760,403
|
|
20230914,133400,7728976345,2770,2765,2770,2765,3725
|
|
20230914,133300,7718666625,2765,2770,2770,2760,2920
|
|
20230914,133200,7710594270,2770,2775,2775,2770,1244
|
|
20230914,133100,7707147490,2775,2775,2775,2770,563
|
|
20230914,133000,7705587955,2775,2770,2775,2770,4177
|
|
20230914,132900,7694016455,2770,2770,2770,2765,485
|
|
20230914,132800,7692674005,2770,2770,2770,2765,916
|
|
20230914,132700,7690140395,2770,2765,2770,2760,986
|
|
20230914,132600,7687417510,2770,2760,2770,2760,2677
|
|
20230914,132500,7680019815,2765,2765,2765,2760,5618
|
|
20230914,132400,7664487045,2765,2770,2770,2760,8967
|
|
20230914,132300,7639728325,2770,2770,2770,2760,9293
|
|
20230914,132200,7614063180,2770,2765,2770,2765,822
|
|
20230914,132100,7611790280,2765,2765,2770,2760,3165
|
|
20230914,132000,7603036180,2770,2770,2770,2760,3399
|
|
20230914,131900,7593636170,2770,2770,2770,2770,1779
|
|
20230914,131800,7588708340,2765,2765,2770,2765,2266
|
|
20230914,131700,7582442590,2765,2765,2770,2765,1057
|
|
20230914,131600,7579518050,2765,2775,2775,2765,458
|
|
20230914,131500,7578249350,2775,2775,2775,2765,1879
|
|
20230914,131400,7573045080,2775,2775,2775,2775,1270
|
|
20230914,131300,7569520830,2775,2775,2775,2765,348
|
|
20230914,131200,7568555270,2775,2775,2775,2765,965
|
|
20230914,131100,7565879135,2775,2770,2775,2770,205
|
|
20230914,131000,7565310280,2770,2770,2770,2765,4355
|
|
20230914,130900,7553247510,2770,2770,2770,2760,22618
|
|
20230914,130800,7490780400,2770,2770,2770,2765,1319
|
|
20230914,130700,7487128640,2765,2765,2770,2765,823
|
|
20230914,130600,7484851455,2765,2765,2765,2765,2128
|
|
20230914,130500,7478967535,2765,2765,2765,2765,67
|
|
20230914,130400,7478782280,2770,2765,2770,2765,407
|
|
20230914,130300,7477656920,2770,2765,2770,2760,3867
|
|
20230914,130200,7466965460,2765,2765,2765,2765,426
|
|
20230914,130100,7465787570,2765,2765,2765,2760,2247
|
|
20230914,130000,7459577785,2770,2765,2770,2765,1661
|
|
20230914,125900,7454980120,2770,2765,2770,2765,480
|
|
20230914,125800,7453652870,2770,2765,2770,2760,8033
|
|
20230914,125700,7431470870,2765,2770,2770,2765,6859
|
|
20230914,125600,7412501440,2770,2765,2770,2765,4925
|
|
20230914,125500,7398865030,2765,2770,2770,2765,40
|
|
20230914,125400,7398754255,2765,2770,2770,2765,9303
|
|
20230914,125300,7373021890,2770,2770,2770,2765,315
|
|
20230914,125200,7372149510,2770,2770,2775,2770,809
|
|
20230914,125100,7369906655,2770,2775,2780,2765,2806
|
|
20230914,125000,7362130820,2780,2775,2780,2770,691
|
|
20230914,124900,7360213435,2775,2780,2780,2770,1745
|
|
20230914,124800,7355377295,2775,2780,2780,2775,677
|
|
20230914,124700,7353496745,2780,2775,2780,2775,167
|
|
20230914,124600,7353033230,2775,2775,2780,2775,753
|
|
20230914,124500,7350943145,2780,2780,2780,2770,1792
|
|
20230914,124400,7345970270,2775,2780,2780,2775,861
|
|
20230914,124300,7343577690,2780,2780,2780,2775,1132
|
|
20230914,124200,7340433540,2780,2775,2780,2775,9295
|
|
20230914,124100,7314598505,2775,2775,2780,2765,9014
|
|
20230914,124000,7289625055,2775,2780,2780,2775,1222
|
|
20230914,123900,7286232890,2780,2780,2780,2780,351
|
|
20230914,123800,7285257110,2780,2780,2780,2775,1231
|
|
20230914,123700,7281839515,2775,2780,2780,2775,1454
|
|
20230914,123600,7277799310,2780,2775,2780,2770,1145
|
|
20230914,123500,7274626175,2775,2775,2780,2775,2673
|
|
20230914,123400,7267208580,2780,2780,2785,2775,1255
|
|
20230914,123300,7263722890,2780,2780,2785,2780,2792
|
|
20230914,123200,7255961125,2785,2785,2785,2780,117
|
|
20230914,123100,7255635460,2780,2785,2785,2780,904
|
|
20230914,123000,7253119670,2785,2780,2785,2775,3642
|
|
20230914,122900,7243004385,2780,2780,2780,2780,183
|
|
20230914,122800,7242495645,2785,2780,2785,2780,6706
|
|
20230914,122700,7223847560,2780,2775,2785,2775,7235
|
|
20230914,122600,7203767520,2775,2780,2780,2770,9749
|
|
20230914,122500,7176726525,2780,2780,2785,2780,583
|
|
20230914,122400,7175105140,2780,2785,2785,2780,3559
|
|
20230914,122300,7165209025,2790,2795,2795,2785,1767
|
|
20230914,122200,7160274660,2795,2795,2795,2785,2567
|
|
20230914,122100,7153118560,2790,2800,2805,2790,3390
|
|
20230914,122000,7143633555,2805,2805,2805,2795,13042
|
|
20230914,121900,7107113240,2805,2805,2805,2805,703
|
|
20230914,121800,7105141325,2805,2805,2805,2805,2309
|
|
20230914,121700,7098664580,2805,2805,2805,2800,6194
|
|
20230914,121600,7081292085,2805,2800,2805,2800,6121
|
|
20230914,121500,7064134480,2800,2800,2800,2800,5985
|
|
20230914,121400,7047376480,2800,2800,2800,2800,1557
|
|
20230914,121300,7043016880,2795,2795,2795,2795,2593
|
|
20230914,121200,7035769445,2795,2795,2795,2795,2679
|
|
20230914,121100,7028281640,2795,2785,2795,2785,5743
|
|
20230914,121000,7012259655,2790,2785,2790,2785,1584
|
|
20230914,120900,7007846295,2790,2790,2790,2790,93
|
|
20230914,120800,7007586825,2790,2790,2790,2785,394
|
|
20230914,120700,7006487615,2785,2790,2790,2785,1747
|
|
20230914,120600,7001622105,2790,2790,2790,2785,359
|
|
20230914,120500,7000621290,2790,2790,2790,2785,369
|
|
20230914,120400,6999593250,2790,2790,2790,2790,3499
|
|
20230914,120300,6989831040,2790,2785,2790,2785,1857
|
|
20230914,120200,6984654925,2790,2790,2790,2785,2229
|
|
20230914,120100,6978437015,2785,2785,2790,2780,2248
|
|
20230914,120000,6972177740,2780,2785,2785,2780,7296
|
|
20230914,115900,6951864290,2785,2785,2785,2780,2107
|
|
20230914,115800,6945996790,2785,2785,2790,2785,5494
|
|
20230914,115700,6930690690,2785,2785,2790,2785,2895
|
|
20230914,115600,6922626045,2785,2775,2785,2775,6670
|
|
20230914,115500,6904064710,2775,2775,2785,2775,4908
|
|
20230914,115400,6890436935,2775,2780,2780,2770,6094
|
|
20230914,115300,6873527320,2780,2780,2785,2780,871
|
|
20230914,115200,6871105920,2780,2785,2785,2780,2326
|
|
20230914,115100,6864628560,2785,2785,2785,2770,3532
|
|
20230914,115000,6854826900,2780,2785,2785,2780,388
|
|
20230914,114900,6853748000,2785,2785,2785,2780,830
|
|
20230914,114800,6851440290,2785,2785,2785,2780,2388
|
|
20230914,114700,6844799710,2785,2785,2785,2780,2380
|
|
20230914,114600,6838171880,2785,2785,2785,2780,1388
|
|
20230914,114500,6834306555,2780,2780,2785,2780,1861
|
|
20230914,114400,6829128720,2785,2775,2785,2775,903
|
|
20230914,114300,6826618380,2780,2780,2780,2775,1359
|
|
20230914,114200,6822846180,2780,2780,2780,2770,2468
|
|
20230914,114100,6815999075,2780,2785,2785,2780,139
|
|
20230914,114000,6815612535,2785,2785,2785,2780,1049
|
|
20230914,113900,6812693855,2785,2785,2785,2780,1103
|
|
20230914,113800,6809622455,2785,2785,2785,2780,3813
|
|
20230914,113700,6799011015,2785,2780,2790,2780,5524
|
|
20230914,113600,6783636380,2780,2780,2780,2775,3326
|
|
20230914,113500,6774392625,2780,2765,2780,2765,33433
|
|
20230914,113400,6681788275,2765,2765,2770,2765,2295
|
|
20230914,113300,6675441945,2770,2765,2770,2755,7832
|
|
20230914,113200,6653825670,2765,2760,2765,2755,3103
|
|
20230914,113100,6645273120,2765,2765,2765,2760,229
|
|
20230914,113000,6644640935,2765,2765,2765,2760,1526
|
|
20230914,112900,6640423770,2770,2760,2770,2760,8549
|
|
20230914,112800,6616817935,2760,2760,2760,2755,967
|
|
20230914,112700,6614153260,2760,2760,2760,2755,771
|
|
20230914,112600,6612026800,2760,2760,2760,2755,3281
|
|
20230914,112500,6602983625,2760,2750,2760,2750,9057
|
|
20230914,112400,6578032105,2750,2755,2755,2750,734
|
|
20230914,112300,6576011435,2750,2745,2750,2745,3602
|
|
20230914,112200,6566114305,2745,2755,2755,2745,4064
|
|
20230914,112100,6554942285,2755,2750,2755,2745,11661
|
|
20230914,112000,6522923635,2750,2745,2750,2745,6467
|
|
20230914,111900,6505164935,2750,2755,2755,2745,9486
|
|
20230914,111800,6479093745,2755,2760,2760,2750,2421
|
|
20230914,111700,6472423370,2760,2755,2760,2750,11216
|
|
20230914,111600,6441541975,2755,2750,2755,2745,6970
|
|
20230914,111500,6422377760,2755,2755,2755,2750,3972
|
|
20230914,111400,6411447485,2755,2760,2760,2750,2195
|
|
20230914,111300,6405399400,2750,2765,2765,2750,6800
|
|
20230914,111200,6386680785,2765,2760,2765,2755,1868
|
|
20230914,111100,6381527480,2760,2755,2760,2750,9742
|
|
20230914,111000,6354712280,2755,2770,2770,2755,3644
|
|
20230914,110900,6344668495,2755,2770,2770,2755,14448
|
|
20230914,110800,6304795055,2770,2770,2770,2765,1369
|
|
20230914,110700,6301007220,2770,2765,2770,2755,8283
|
|
20230914,110600,6278138760,2765,2765,2765,2760,7130
|
|
20230914,110500,6258452980,2765,2765,2770,2760,3364
|
|
20230914,110400,6249151410,2765,2770,2775,2765,7252
|
|
20230914,110300,6229098020,2765,2775,2775,2765,18419
|
|
20230914,110200,6178069840,2775,2780,2780,2775,627
|
|
20230914,110100,6176328280,2780,2780,2780,2775,286
|
|
20230914,110000,6175533795,2780,2775,2780,2770,1378
|
|
20230914,105900,6171708850,2775,2780,2780,2775,58
|
|
20230914,105800,6171547815,2780,2775,2780,2770,4252
|
|
20230914,105700,6159764505,2775,2785,2790,2775,11413
|
|
20230914,105600,6128003740,2790,2790,2795,2770,23511
|
|
20230914,105500,6062557415,2790,2780,2795,2780,9682
|
|
20230914,105400,6035561810,2785,2785,2785,2780,4547
|
|
20230914,105300,6022913910,2785,2790,2790,2785,231
|
|
20230914,105200,6022270540,2785,2785,2785,2775,4231
|
|
20230914,105100,6010493280,2785,2770,2785,2770,2777
|
|
20230914,105000,6002777905,2775,2770,2775,2765,9952
|
|
20230914,104900,5975204565,2765,2770,2770,2765,5044
|
|
20230914,104800,5961256520,2770,2780,2780,2770,8413
|
|
20230914,104700,5937936835,2775,2780,2780,2775,6297
|
|
20230914,104600,5920436175,2780,2780,2780,2775,2416
|
|
20230914,104500,5913722970,2775,2775,2780,2775,3423
|
|
20230914,104400,5904212385,2780,2775,2780,2775,4159
|
|
20230914,104300,5892652020,2780,2780,2785,2775,9112
|
|
20230914,104200,5867328790,2780,2765,2780,2765,14631
|
|
20230914,104100,5826717980,2765,2765,2770,2755,5646
|
|
20230914,104000,5811115055,2765,2770,2770,2765,2354
|
|
20230914,103900,5804595120,2770,2760,2770,2760,6050
|
|
20230914,103800,5787876070,2760,2755,2760,2755,2983
|
|
20230914,103700,5779648775,2755,2755,2755,2750,3883
|
|
20230914,103600,5768951610,2755,2740,2755,2735,39834
|
|
20230914,103500,5659444735,2735,2735,2750,2730,13751
|
|
20230914,103400,5621778815,2735,2755,2755,2730,14228
|
|
20230914,103300,5582769705,2755,2750,2760,2750,15496
|
|
20230914,103200,5540152865,2750,2750,2750,2740,15817
|
|
20230914,103100,5496737750,2745,2750,2750,2735,26087
|
|
20230914,103000,5425267415,2745,2750,2765,2740,42729
|
|
20230914,102900,5307473430,2750,2735,2750,2730,13267
|
|
20230914,102800,5271161190,2735,2740,2740,2725,19788
|
|
20230914,102700,5217097755,2735,2740,2745,2725,9186
|
|
20230914,102600,5192000860,2740,2730,2750,2725,79276
|
|
20230914,102500,4975620400,2730,2740,2740,2725,34232
|
|
20230914,102400,4882130275,2740,2755,2755,2740,63446
|
|
20230914,102300,4707955880,2755,2760,2760,2755,8696
|
|
20230914,102200,4683981445,2760,2760,2770,2755,23105
|
|
20230914,102100,4620214455,2760,2755,2760,2750,12062
|
|
20230914,102000,4587020545,2760,2755,2760,2750,14012
|
|
20230914,101900,4548417590,2755,2760,2760,2750,14189
|
|
20230914,101800,4509326005,2765,2760,2765,2755,7518
|
|
20230914,101700,4488576685,2760,2755,2760,2750,14351
|
|
20230914,101600,4449061250,2755,2765,2765,2750,47530
|
|
20230914,101500,4318093565,2770,2775,2775,2765,7480
|
|
20230914,101400,4297370095,2775,2765,2775,2760,11359
|
|
20230914,101300,4265949710,2765,2765,2770,2760,9189
|
|
20230914,101200,4240560650,2765,2770,2775,2760,6323
|
|
20230914,101100,4223054415,2770,2760,2775,2755,40670
|
|
20230914,101000,4110844905,2755,2780,2785,2755,87414
|
|
20230914,100900,3868791970,2780,2790,2790,2775,38450
|
|
20230914,100800,3761884240,2790,2790,2790,2785,17869
|
|
20230914,100700,3712118845,2785,2785,2790,2785,9486
|
|
20230914,100600,3685698560,2790,2800,2800,2790,4967
|
|
20230914,100500,3671828040,2800,2795,2800,2790,15089
|
|
20230914,100400,3629654805,2800,2805,2805,2785,30523
|
|
20230914,100300,3544443000,2800,2805,2805,2795,13201
|
|
20230914,100200,3507534665,2805,2795,2805,2795,3967
|
|
20230914,100100,3496428190,2795,2790,2795,2790,12053
|
|
20230914,100000,3462785560,2790,2800,2800,2790,9595
|
|
20230914,095900,3435952610,2800,2805,2805,2800,20248
|
|
20230914,095800,3379234770,2805,2805,2805,2800,4588
|
|
20230914,095700,3366365875,2805,2805,2805,2800,7165
|
|
20230914,095600,3346283135,2805,2805,2810,2800,14421
|
|
20230914,095500,3305842765,2810,2815,2815,2805,905
|
|
20230914,095400,3303301890,2810,2810,2815,2805,5666
|
|
20230914,095300,3287360400,2805,2810,2815,2805,7984
|
|
20230914,095200,3264948445,2810,2805,2810,2800,6071
|
|
20230914,095100,3247913810,2805,2810,2810,2800,3763
|
|
20230914,095000,3237367910,2805,2805,2810,2805,1516
|
|
20230914,094900,3233115505,2810,2810,2810,2805,2997
|
|
20230914,094800,3224706955,2810,2810,2810,2805,2905
|
|
20230914,094700,3216554000,2810,2805,2815,2800,9370
|
|
20230914,094600,3190222110,2800,2800,2805,2800,2574
|
|
20230914,094500,3183011925,2800,2795,2800,2795,2899
|
|
20230914,094400,3174908140,2805,2800,2805,2795,3565
|
|
20230914,094300,3164928210,2800,2800,2800,2795,7830
|
|
20230914,094200,3143014210,2795,2790,2800,2790,9634
|
|
20230914,094100,3116131075,2790,2790,2795,2785,12024
|
|
20230914,094000,3082611825,2800,2795,2800,2790,18006
|
|
20230914,093900,3032359730,2795,2785,2795,2785,2038
|
|
20230914,093800,3026671785,2785,2785,2795,2780,23738
|
|
20230914,093700,2960540260,2785,2795,2795,2785,34133
|
|
20230914,093600,2865342315,2795,2795,2800,2790,13982
|
|
20230914,093500,2826262300,2795,2800,2800,2795,8897
|
|
20230914,093400,2801364445,2805,2800,2805,2800,16739
|
|
20230914,093300,2754494325,2805,2810,2810,2800,9888
|
|
20230914,093200,2726756635,2810,2805,2820,2805,5063
|
|
20230914,093100,2712498690,2805,2800,2820,2800,7174
|
|
20230914,093000,2692284615,2805,2800,2830,2795,35015
|
|
20230914,092900,2593953565,2795,2805,2805,2795,22715
|
|
20230914,092800,2530417710,2805,2810,2815,2795,101361
|
|
20230914,092700,2246545615,2810,2815,2820,2810,7619
|
|
20230914,092600,2225109915,2815,2820,2825,2810,60397
|
|
20230914,092500,2054960880,2825,2830,2830,2820,14850
|
|
20230914,092400,2013018655,2825,2830,2835,2825,9207
|
|
20230914,092300,1986989280,2835,2830,2840,2825,14388
|
|
20230914,092200,1946275385,2830,2840,2840,2830,11551
|
|
20230914,092100,1913576705,2830,2840,2845,2825,27982
|
|
20230914,092000,1834310140,2840,2845,2845,2835,12397
|
|
20230914,091900,1799136940,2845,2855,2860,2835,44166
|
|
20230914,091800,1673543070,2860,2845,2865,2840,46635
|
|
20230914,091700,1540324950,2840,2850,2860,2840,39217
|
|
20230914,091600,1428468115,2850,2865,2865,2840,40039
|
|
20230914,091500,1314192455,2860,2840,2870,2840,18165
|
|
20230914,091400,1262319095,2845,2850,2855,2830,17615
|
|
20230914,091300,1212209910,2850,2840,2850,2835,3318
|
|
20230914,091200,1202773510,2840,2830,2840,2825,25169
|
|
20230914,091100,1131606695,2825,2825,2835,2825,7842
|
|
20230914,091000,1109444640,2825,2835,2835,2825,27481
|
|
20230914,090900,1031662090,2840,2835,2840,2830,4822
|
|
20230914,090800,1017990170,2835,2840,2840,2830,13089
|
|
20230914,090700,980878960,2840,2845,2850,2835,12093
|
|
20230914,090600,946514760,2845,2830,2845,2825,18992
|
|
20230914,090500,892702580,2835,2825,2840,2820,39504
|
|
20230914,090400,781059850,2820,2830,2835,2820,16629
|
|
20230914,090300,734030520,2830,2855,2855,2830,46096
|
|
20230914,090200,602896815,2855,2880,2885,2855,43581
|
|
20230914,090100,477851520,2880,2875,2905,2865,94257
|
|
20230914,090000,205560700,2875,2855,2890,2855,71668
|