593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,185000,7748274605,2825,2825,2825,2825,81552
|
|
20230915,184900,7748274605,2825,2825,2825,2825,0
|
|
20230915,184800,7748274605,2825,2825,2825,2825,0
|
|
20230915,184700,7748274605,2825,2825,2825,2825,0
|
|
20230915,184600,7748274605,2825,2825,2825,2825,0
|
|
20230915,184500,7748274605,2825,2825,2825,2825,0
|
|
20230915,184400,7748274605,2825,2825,2825,2825,0
|
|
20230915,184300,7748274605,2825,2825,2825,2825,0
|
|
20230915,184200,7748274605,2825,2825,2825,2825,0
|
|
20230915,184100,7748274605,2825,2825,2825,2825,0
|
|
20230915,184000,7748274605,2825,2825,2825,2825,0
|
|
20230915,183900,7748274605,2825,2825,2825,2825,0
|
|
20230915,183800,7748274605,2825,2825,2825,2825,0
|
|
20230915,183700,7748274605,2825,2825,2825,2825,0
|
|
20230915,183600,7748274605,2825,2825,2825,2825,0
|
|
20230915,183500,7748274605,2825,2825,2825,2825,0
|
|
20230915,183400,7748274605,2825,2825,2825,2825,0
|
|
20230915,183300,7748274605,2825,2825,2825,2825,0
|
|
20230915,183200,7748274605,2825,2825,2825,2825,0
|
|
20230915,183100,7748274605,2825,2825,2825,2825,0
|
|
20230915,183000,7748274605,2825,2825,2825,2825,0
|
|
20230915,182900,7748274605,2825,2825,2825,2825,0
|
|
20230915,182800,7748274605,2825,2825,2825,2825,0
|
|
20230915,182700,7748274605,2825,2825,2825,2825,0
|
|
20230915,182600,7748274605,2825,2825,2825,2825,0
|
|
20230915,182500,7748274605,2825,2825,2825,2825,0
|
|
20230915,182400,7748274605,2825,2825,2825,2825,0
|
|
20230915,182300,7748274605,2825,2825,2825,2825,0
|
|
20230915,182200,7748274605,2825,2825,2825,2825,0
|
|
20230915,182100,7748274605,2825,2825,2825,2825,0
|
|
20230915,182000,7748274605,2825,2825,2825,2825,81552
|
|
20230915,181900,7748274605,2825,2825,2825,2825,0
|
|
20230915,181800,7748274605,2825,2825,2825,2825,0
|
|
20230915,181700,7748274605,2825,2825,2825,2825,0
|
|
20230915,181600,7748274605,2825,2825,2825,2825,0
|
|
20230915,181500,7748274605,2825,2825,2825,2825,0
|
|
20230915,181400,7748274605,2825,2825,2825,2825,0
|
|
20230915,181300,7748274605,2825,2825,2825,2825,0
|
|
20230915,181200,7748274605,2825,2825,2825,2825,0
|
|
20230915,181100,7748274605,2825,2825,2825,2825,0
|
|
20230915,181000,7748274605,2825,2825,2825,2825,0
|
|
20230915,180900,7748274605,2825,2825,2825,2825,0
|
|
20230915,180800,7748274605,2825,2825,2825,2825,0
|
|
20230915,180700,7748274605,2825,2825,2825,2825,0
|
|
20230915,180600,7748274605,2825,2825,2825,2825,0
|
|
20230915,180500,7748274605,2825,2825,2825,2825,0
|
|
20230915,180400,7748274605,2825,2825,2825,2825,0
|
|
20230915,180300,7748274605,2825,2825,2825,2825,0
|
|
20230915,180200,7748274605,2825,2825,2825,2825,0
|
|
20230915,180100,7748274605,2825,2825,2825,2825,0
|
|
20230915,180000,7748274605,2825,2825,2825,2825,0
|
|
20230915,175900,7748274605,2825,2825,2825,2825,0
|
|
20230915,175800,7748274605,2825,2825,2825,2825,0
|
|
20230915,175700,7748274605,2825,2825,2825,2825,0
|
|
20230915,175600,7748274605,2825,2825,2825,2825,0
|
|
20230915,175500,7748274605,2825,2825,2825,2825,0
|
|
20230915,175400,7748274605,2825,2825,2825,2825,0
|
|
20230915,175300,7748274605,2825,2825,2825,2825,0
|
|
20230915,175200,7748274605,2825,2825,2825,2825,0
|
|
20230915,175100,7748274605,2825,2825,2825,2825,0
|
|
20230915,175000,7748274605,2825,2825,2825,2825,81552
|
|
20230915,174900,7748274605,2825,2825,2825,2825,0
|
|
20230915,174800,7748274605,2825,2825,2825,2825,0
|
|
20230915,174700,7748274605,2825,2825,2825,2825,0
|
|
20230915,174600,7748274605,2825,2825,2825,2825,0
|
|
20230915,174500,7748274605,2825,2825,2825,2825,0
|
|
20230915,174400,7748274605,2825,2825,2825,2825,0
|
|
20230915,174300,7748274605,2825,2825,2825,2825,0
|
|
20230915,174200,7748274605,2825,2825,2825,2825,0
|
|
20230915,174100,7748274605,2825,2825,2825,2825,0
|
|
20230915,174000,7748274605,2825,2825,2825,2825,0
|
|
20230915,173900,7748274605,2825,2825,2825,2825,0
|
|
20230915,173800,7748274605,2825,2825,2825,2825,0
|
|
20230915,173700,7748274605,2825,2825,2825,2825,0
|
|
20230915,173600,7748274605,2825,2825,2825,2825,0
|
|
20230915,173500,7748274605,2825,2825,2825,2825,0
|
|
20230915,173400,7748274605,2825,2825,2825,2825,0
|
|
20230915,173300,7748274605,2825,2825,2825,2825,0
|
|
20230915,173200,7748274605,2825,2825,2825,2825,0
|
|
20230915,173100,7748274605,2825,2825,2825,2825,0
|
|
20230915,173000,7748274605,2825,2825,2825,2825,0
|
|
20230915,172900,7748274605,2825,2825,2825,2825,0
|
|
20230915,172800,7748274605,2825,2825,2825,2825,0
|
|
20230915,172700,7748274605,2825,2825,2825,2825,0
|
|
20230915,172600,7748274605,2825,2825,2825,2825,0
|
|
20230915,172500,7748274605,2825,2825,2825,2825,0
|
|
20230915,172400,7748274605,2825,2825,2825,2825,0
|
|
20230915,172300,7748274605,2825,2825,2825,2825,0
|
|
20230915,172200,7748274605,2825,2825,2825,2825,0
|
|
20230915,172100,7748274605,2825,2825,2825,2825,0
|
|
20230915,172000,7748274605,2825,2825,2825,2825,81552
|
|
20230915,171900,7748274605,2825,2825,2825,2825,0
|
|
20230915,171800,7748274605,2825,2825,2825,2825,0
|
|
20230915,171700,7748274605,2825,2825,2825,2825,0
|
|
20230915,171600,7748274605,2825,2825,2825,2825,0
|
|
20230915,171500,7748274605,2825,2825,2825,2825,0
|
|
20230915,171400,7748274605,2825,2825,2825,2825,0
|
|
20230915,171300,7748274605,2825,2825,2825,2825,0
|
|
20230915,171200,7748274605,2825,2825,2825,2825,0
|
|
20230915,171100,7748274605,2825,2825,2825,2825,0
|
|
20230915,171000,7748274605,2825,2825,2825,2825,0
|
|
20230915,170900,7748274605,2825,2825,2825,2825,0
|
|
20230915,170800,7748274605,2825,2825,2825,2825,0
|
|
20230915,170700,7748274605,2825,2825,2825,2825,0
|
|
20230915,170600,7748274605,2825,2825,2825,2825,0
|
|
20230915,170500,7748274605,2825,2825,2825,2825,0
|
|
20230915,170400,7748274605,2825,2825,2825,2825,0
|
|
20230915,170300,7748274605,2825,2825,2825,2825,0
|
|
20230915,170200,7748274605,2825,2825,2825,2825,0
|
|
20230915,170100,7748274605,2825,2825,2825,2825,0
|
|
20230915,170000,7748274605,2825,2825,2825,2825,0
|
|
20230915,165900,7748274605,2825,2825,2825,2825,0
|
|
20230915,165800,7748274605,2825,2825,2825,2825,0
|
|
20230915,165700,7748274605,2825,2825,2825,2825,0
|
|
20230915,165600,7748274605,2825,2825,2825,2825,0
|
|
20230915,165500,7748274605,2825,2825,2825,2825,0
|
|
20230915,165400,7748274605,2825,2825,2825,2825,0
|
|
20230915,165300,7748274605,2825,2825,2825,2825,0
|
|
20230915,165200,7748274605,2825,2825,2825,2825,0
|
|
20230915,165100,7748274605,2825,2825,2825,2825,0
|
|
20230915,165000,7748274605,2825,2825,2825,2825,81552
|
|
20230915,164900,7748274605,2825,2825,2825,2825,0
|
|
20230915,164800,7748274605,2825,2825,2825,2825,0
|
|
20230915,164700,7748274605,2825,2825,2825,2825,0
|
|
20230915,164600,7748274605,2825,2825,2825,2825,0
|
|
20230915,164500,7748274605,2825,2825,2825,2825,0
|
|
20230915,164400,7748274605,2825,2825,2825,2825,0
|
|
20230915,164300,7748274605,2825,2825,2825,2825,0
|
|
20230915,164200,7748274605,2825,2825,2825,2825,0
|
|
20230915,164100,7748274605,2825,2825,2825,2825,0
|
|
20230915,164000,7748274605,2825,2825,2825,2825,0
|
|
20230915,163900,7748274605,2825,2825,2825,2825,0
|
|
20230915,163800,7748274605,2825,2825,2825,2825,0
|
|
20230915,163700,7748274605,2825,2825,2825,2825,0
|
|
20230915,163600,7748274605,2825,2825,2825,2825,0
|
|
20230915,163500,7748274605,2825,2825,2825,2825,0
|
|
20230915,163400,7748274605,2825,2825,2825,2825,0
|
|
20230915,163300,7748274605,2825,2825,2825,2825,0
|
|
20230915,163200,7748274605,2825,2825,2825,2825,0
|
|
20230915,163100,7748274605,2825,2825,2825,2825,0
|
|
20230915,163000,7748274605,2825,2825,2825,2825,0
|
|
20230915,162900,7748274605,2825,2825,2825,2825,0
|
|
20230915,162800,7748274605,2825,2825,2825,2825,0
|
|
20230915,162700,7748274605,2825,2825,2825,2825,0
|
|
20230915,162600,7748274605,2825,2825,2825,2825,0
|
|
20230915,162500,7748274605,2825,2825,2825,2825,0
|
|
20230915,162400,7748274605,2825,2825,2825,2825,0
|
|
20230915,162300,7748274605,2825,2825,2825,2825,0
|
|
20230915,162200,7748274605,2825,2825,2825,2825,0
|
|
20230915,162100,7748274605,2825,2825,2825,2825,0
|
|
20230915,162000,7748274605,2825,2825,2825,2825,81552
|
|
20230915,161900,7748274605,2825,2825,2825,2825,0
|
|
20230915,161800,7748274605,2825,2825,2825,2825,0
|
|
20230915,161700,7748274605,2825,2825,2825,2825,0
|
|
20230915,161600,7748274605,2825,2825,2825,2825,0
|
|
20230915,161500,7748274605,2825,2825,2825,2825,0
|
|
20230915,161400,7748274605,2825,2825,2825,2825,0
|
|
20230915,161300,7748274605,2825,2825,2825,2825,0
|
|
20230915,161200,7748274605,2825,2825,2825,2825,0
|
|
20230915,161100,7748274605,2825,2825,2825,2825,0
|
|
20230915,161000,7748274605,2825,2825,2825,2825,0
|
|
20230915,160900,7748274605,2825,2825,2825,2825,0
|
|
20230915,160800,7748274605,2825,2825,2825,2825,0
|
|
20230915,160700,7748274605,2825,2825,2825,2825,0
|
|
20230915,160600,7748274605,2825,2825,2825,2825,0
|
|
20230915,160500,7748274605,2825,2825,2825,2825,0
|
|
20230915,160400,7748274605,2825,2825,2825,2825,0
|
|
20230915,160300,7748274605,2825,2825,2825,2825,0
|
|
20230915,160200,7748274605,2825,2825,2825,2825,0
|
|
20230915,160100,7748274605,2825,2825,2825,2825,0
|
|
20230915,160000,7748274605,2825,2825,2825,2825,0
|
|
20230915,155900,7748274605,2825,2825,2825,2825,0
|
|
20230915,155800,7748274605,2825,2825,2825,2825,0
|
|
20230915,155700,7748274605,2825,2825,2825,2825,0
|
|
20230915,155600,7748274605,2825,2825,2825,2825,0
|
|
20230915,155500,7748274605,2825,2825,2825,2825,0
|
|
20230915,155400,7748274605,2825,2825,2825,2825,0
|
|
20230915,155300,7748274605,2825,2825,2825,2825,0
|
|
20230915,155200,7748274605,2825,2825,2825,2825,0
|
|
20230915,155100,7748274605,2825,2825,2825,2825,0
|
|
20230915,155000,7748274605,2825,2825,2825,2825,81552
|
|
20230915,154900,7748274605,2825,2825,2825,2825,0
|
|
20230915,154800,7748274605,2825,2825,2825,2825,0
|
|
20230915,154700,7748274605,2825,2825,2825,2825,0
|
|
20230915,154600,7748274605,2825,2825,2825,2825,0
|
|
20230915,154500,7748274605,2825,2825,2825,2825,0
|
|
20230915,154400,7748274605,2825,2825,2825,2825,0
|
|
20230915,154300,7748274605,2825,2825,2825,2825,0
|
|
20230915,154200,7748274605,2825,2825,2825,2825,0
|
|
20230915,154100,7748274605,2825,2825,2825,2825,0
|
|
20230915,154000,7748274605,2825,2825,2825,2825,0
|
|
20230915,153900,7748274605,2825,2825,2825,2825,0
|
|
20230915,153800,7748274605,2825,2825,2825,2825,0
|
|
20230915,153700,7748274605,2825,2825,2825,2825,0
|
|
20230915,153600,7748274605,2825,2825,2825,2825,0
|
|
20230915,153500,7748274605,2825,2825,2825,2825,0
|
|
20230915,153400,7748274605,2825,2825,2825,2825,0
|
|
20230915,153300,7748274605,2825,2825,2825,2825,0
|
|
20230915,153200,7748274605,2825,2825,2825,2825,0
|
|
20230915,153100,7748274605,2825,2825,2825,2825,0
|
|
20230915,153000,7748274605,2825,2825,2825,2825,81552
|
|
20230915,152900,7517890205,2820,2820,2820,2820,0
|
|
20230915,152800,7517890205,2820,2820,2820,2820,0
|
|
20230915,152700,7517890205,2820,2820,2820,2820,0
|
|
20230915,152600,7517890205,2820,2820,2820,2820,0
|
|
20230915,152500,7517890205,2820,2820,2820,2820,0
|
|
20230915,152400,7517890205,2820,2820,2820,2820,0
|
|
20230915,152300,7517890205,2820,2820,2820,2820,0
|
|
20230915,152200,7517890205,2820,2820,2820,2820,0
|
|
20230915,152100,7517890205,2820,2820,2820,2820,0
|
|
20230915,152000,7517890205,2820,2820,2820,2820,0
|
|
20230915,151900,7517890205,2820,2805,2820,2800,27483
|
|
20230915,151800,7440645945,2805,2805,2805,2800,13463
|
|
20230915,151700,7402883810,2805,2800,2805,2795,6338
|
|
20230915,151600,7385132775,2800,2800,2805,2800,8292
|
|
20230915,151500,7361913155,2805,2800,2805,2800,21582
|
|
20230915,151400,7301476620,2805,2795,2805,2790,32578
|
|
20230915,151300,7210361575,2795,2790,2795,2780,6671
|
|
20230915,151200,7191759275,2785,2790,2795,2785,10996
|
|
20230915,151100,7161092185,2785,2775,2785,2775,54344
|
|
20230915,151000,7009960240,2780,2780,2780,2775,2968
|
|
20230915,150900,7001713225,2780,2775,2780,2775,7886
|
|
20230915,150800,6979803610,2780,2780,2780,2775,5692
|
|
20230915,150700,6963990240,2780,2780,2780,2775,3053
|
|
20230915,150600,6955509935,2780,2780,2780,2775,3703
|
|
20230915,150500,6945226095,2780,2780,2780,2775,10238
|
|
20230915,150400,6916814460,2780,2780,2780,2775,13233
|
|
20230915,150300,6880069900,2780,2775,2780,2775,8678
|
|
20230915,150200,6855988390,2775,2775,2775,2770,2524
|
|
20230915,150100,6848988795,2770,2780,2780,2770,7377
|
|
20230915,150000,6828527405,2775,2780,2780,2775,22040
|
|
20230915,145900,6767365530,2775,2775,2785,2775,4414
|
|
20230915,145800,6755095145,2775,2785,2785,2775,5547
|
|
20230915,145700,6739676405,2785,2785,2785,2775,5821
|
|
20230915,145600,6723488585,2785,2785,2785,2785,525
|
|
20230915,145500,6722026460,2785,2785,2785,2775,11167
|
|
20230915,145400,6690951920,2785,2785,2785,2780,308
|
|
20230915,145300,6690095555,2780,2785,2785,2780,113
|
|
20230915,145200,6689781395,2785,2780,2785,2780,5186
|
|
20230915,145100,6675344060,2780,2785,2785,2780,1067
|
|
20230915,145000,6672377770,2780,2780,2780,2775,2515
|
|
20230915,144900,6665388595,2780,2780,2785,2775,3387
|
|
20230915,144800,6655975220,2785,2785,2785,2780,3539
|
|
20230915,144700,6646126630,2785,2780,2785,2780,569
|
|
20230915,144600,6644544210,2785,2780,2785,2780,1251
|
|
20230915,144500,6641062740,2785,2785,2785,2780,7262
|
|
20230915,144400,6620865490,2785,2780,2785,2780,1693
|
|
20230915,144300,6616156790,2785,2780,2785,2780,31
|
|
20230915,144200,6616070580,2785,2780,2785,2780,754
|
|
20230915,144100,6613973860,2780,2780,2785,2780,801
|
|
20230915,144000,6611746625,2785,2780,2785,2775,8111
|
|
20230915,143900,6589201650,2780,2780,2780,2775,2417
|
|
20230915,143800,6582483455,2780,2780,2780,2775,2940
|
|
20230915,143700,6574311015,2780,2780,2780,2775,8224
|
|
20230915,143600,6551448795,2780,2780,2780,2775,1248
|
|
20230915,143500,6547979990,2780,2780,2780,2780,2040
|
|
20230915,143400,6542308790,2780,2780,2780,2780,407
|
|
20230915,143300,6541177330,2780,2780,2780,2775,850
|
|
20230915,143200,6538816820,2775,2775,2780,2775,788
|
|
20230915,143100,6536630075,2780,2780,2780,2775,1256
|
|
20230915,143000,6533144390,2780,2780,2780,2780,2607
|
|
20230915,142900,6525896930,2780,2780,2780,2770,8417
|
|
20230915,142800,6502577520,2775,2780,2785,2775,389
|
|
20230915,142700,6501496060,2780,2775,2780,2775,2440
|
|
20230915,142600,6494724060,2780,2785,2785,2775,556
|
|
20230915,142500,6493180115,2780,2775,2780,2770,9092
|
|
20230915,142400,6467928610,2780,2775,2780,2775,100
|
|
20230915,142300,6467651095,2780,2775,2780,2770,1513
|
|
20230915,142200,6463453215,2775,2775,2780,2770,1735
|
|
20230915,142100,6458639425,2780,2780,2780,2775,5964
|
|
20230915,142000,6442087980,2780,2780,2780,2775,2062
|
|
20230915,141900,6436365630,2780,2785,2785,2775,2121
|
|
20230915,141800,6430479250,2785,2780,2785,2780,7611
|
|
20230915,141700,6409320660,2780,2780,2780,2775,656
|
|
20230915,141600,6407500215,2785,2775,2785,2775,364
|
|
20230915,141500,6406490085,2785,2780,2785,2775,597
|
|
20230915,141400,6404833355,2785,2780,2785,2770,13271
|
|
20230915,141300,6367992740,2785,2785,2785,2770,5112
|
|
20230915,141200,6353808785,2780,2780,2780,2775,3783
|
|
20230915,141100,6343302045,2780,2775,2780,2775,2186
|
|
20230915,141000,6337235535,2775,2775,2775,2775,6794
|
|
20230915,140900,6318382185,2780,2780,2780,2775,2727
|
|
20230915,140800,6310811795,2780,2780,2785,2780,1814
|
|
20230915,140700,6305763850,2780,2780,2780,2775,628
|
|
20230915,140600,6304018185,2775,2775,2780,2770,19025
|
|
20230915,140500,6251167510,2775,2775,2775,2775,2100
|
|
20230915,140400,6245340010,2770,2775,2775,2770,12655
|
|
20230915,140300,6210247785,2775,2775,2780,2775,18379
|
|
20230915,140200,6159244250,2775,2780,2780,2775,1590
|
|
20230915,140100,6154829505,2775,2780,2780,2775,5905
|
|
20230915,140000,6138438770,2775,2780,2780,2775,1610
|
|
20230915,135900,6133965460,2780,2775,2780,2775,1086
|
|
20230915,135800,6130951710,2775,2780,2780,2775,192
|
|
20230915,135700,6130418100,2775,2780,2780,2775,1038
|
|
20230915,135600,6127534685,2775,2780,2780,2775,1265
|
|
20230915,135500,6124018050,2780,2780,2785,2775,4103
|
|
20230915,135400,6112612525,2785,2780,2785,2780,2758
|
|
20230915,135300,6104943140,2785,2785,2785,2780,6960
|
|
20230915,135200,6085576245,2785,2785,2790,2780,8219
|
|
20230915,135100,6062674880,2785,2790,2790,2785,2148
|
|
20230915,135000,6056691845,2785,2790,2790,2785,2720
|
|
20230915,134900,6049113900,2790,2790,2790,2785,1447
|
|
20230915,134800,6045083905,2790,2790,2790,2785,39
|
|
20230915,134700,6044975100,2790,2785,2790,2785,14988
|
|
20230915,134600,6003231380,2785,2785,2785,2785,91
|
|
20230915,134500,6002977945,2785,2785,2785,2780,162
|
|
20230915,134400,6002527555,2785,2780,2785,2780,4683
|
|
20230915,134300,5989508780,2780,2775,2780,2775,224
|
|
20230915,134200,5988886065,2780,2780,2780,2775,72
|
|
20230915,134100,5988686150,2780,2775,2780,2775,731
|
|
20230915,134000,5986657280,2780,2780,2780,2775,1843
|
|
20230915,133900,5981538740,2780,2780,2780,2775,584
|
|
20230915,133800,5979917720,2780,2775,2780,2775,998
|
|
20230915,133700,5977145330,2780,2780,2780,2775,239
|
|
20230915,133600,5976480960,2780,2780,2780,2775,356
|
|
20230915,133500,5975492880,2780,2780,2780,2775,1942
|
|
20230915,133400,5970100780,2780,2780,2780,2780,7
|
|
20230915,133300,5970081320,2780,2780,2780,2775,68
|
|
20230915,133200,5969892480,2780,2785,2785,2775,9259
|
|
20230915,133100,5944177180,2785,2785,2785,2780,599
|
|
20230915,133000,5942511435,2785,2780,2785,2780,674
|
|
20230915,132900,5940637580,2780,2780,2780,2775,10076
|
|
20230915,132800,5912651920,2780,2780,2780,2780,3513
|
|
20230915,132700,5902885780,2780,2785,2785,2780,1589
|
|
20230915,132600,5898468120,2785,2780,2785,2780,5976
|
|
20230915,132500,5881854825,2780,2775,2780,2775,503
|
|
20230915,132400,5880458485,2775,2780,2780,2775,1326
|
|
20230915,132300,5876772210,2780,2780,2780,2780,892
|
|
20230915,132200,5874292450,2780,2775,2780,2775,10563
|
|
20230915,132100,5844980095,2775,2775,2780,2775,447
|
|
20230915,132000,5843739505,2770,2780,2780,2770,1440
|
|
20230915,131900,5839745985,2780,2775,2780,2775,4521
|
|
20230915,131800,5827199705,2775,2770,2775,2770,313
|
|
20230915,131700,5826331180,2770,2775,2775,2770,148
|
|
20230915,131600,5825921140,2770,2775,2775,2770,1050
|
|
20230915,131500,5823012390,2775,2770,2780,2770,3780
|
|
20230915,131400,5812510060,2775,2775,2775,2770,3816
|
|
20230915,131300,5801939060,2775,2775,2775,2775,1558
|
|
20230915,131200,5797615610,2780,2780,2780,2775,401
|
|
20230915,131100,5796501035,2775,2775,2775,2770,3943
|
|
20230915,131000,5785563210,2775,2780,2780,2775,1361
|
|
20230915,130900,5781786425,2775,2775,2780,2775,241
|
|
20230915,130800,5781116570,2775,2780,2780,2775,614
|
|
20230915,130700,5779411150,2780,2785,2785,2780,111
|
|
20230915,130600,5779102265,2785,2775,2785,2775,4933
|
|
20230915,130500,5765406685,2780,2780,2780,2780,1520
|
|
20230915,130400,5761181085,2780,2780,2780,2780,4380
|
|
20230915,130300,5749004685,2780,2775,2780,2770,6888
|
|
20230915,130200,5729898865,2775,2770,2775,2770,2240
|
|
20230915,130100,5723683065,2775,2775,2775,2775,130
|
|
20230915,130000,5723322315,2775,2775,2775,2770,259
|
|
20230915,125900,5722603840,2770,2775,2775,2770,4160
|
|
20230915,125800,5711073840,2775,2770,2775,2770,642
|
|
20230915,125700,5709295345,2775,2775,2775,2770,4902
|
|
20230915,125600,5695715795,2770,2770,2775,2770,1579
|
|
20230915,125500,5691341465,2770,2775,2775,2770,854
|
|
20230915,125400,5688975880,2770,2770,2775,2770,4334
|
|
20230915,125300,5676970555,2770,2770,2775,2770,854
|
|
20230915,125200,5674604585,2775,2770,2775,2770,174
|
|
20230915,125100,5674122235,2770,2775,2775,2770,613
|
|
20230915,125000,5672424155,2770,2770,2770,2765,6750
|
|
20230915,124900,5653734155,2770,2775,2775,2770,461
|
|
20230915,124800,5652456635,2775,2775,2775,2775,84
|
|
20230915,124700,5652223535,2770,2775,2775,2770,1693
|
|
20230915,124600,5647532945,2775,2775,2775,2775,433
|
|
20230915,124500,5646331370,2780,2775,2780,2770,4237
|
|
20230915,124400,5634592830,2775,2775,2775,2770,5862
|
|
20230915,124300,5618353425,2775,2775,2775,2770,7380
|
|
20230915,124200,5597885530,2775,2775,2775,2770,652
|
|
20230915,124100,5596078765,2775,2775,2780,2775,2150
|
|
20230915,124000,5590112480,2775,2775,2775,2770,4503
|
|
20230915,123900,5577629575,2775,2770,2775,2770,864
|
|
20230915,123800,5575232010,2775,2770,2775,2770,2918
|
|
20230915,123700,5567147665,2775,2775,2780,2775,1518
|
|
20230915,123600,5562935135,2775,2775,2775,2775,1603
|
|
20230915,123500,5558486810,2775,2780,2780,2775,5267
|
|
20230915,123400,5543867885,2775,2780,2780,2775,163
|
|
20230915,123300,5543415345,2780,2780,2780,2775,367
|
|
20230915,123200,5542396605,2780,2775,2780,2775,508
|
|
20230915,123100,5540984400,2775,2780,2780,2775,404
|
|
20230915,123000,5539862955,2780,2775,2780,2775,5027
|
|
20230915,122900,5525913025,2775,2775,2775,2770,1323
|
|
20230915,122800,5522246345,2775,2780,2780,2775,4853
|
|
20230915,122700,5508763615,2785,2780,2785,2780,692
|
|
20230915,122600,5506838795,2780,2790,2790,2780,21498
|
|
20230915,122500,5446967100,2790,2785,2790,2785,822
|
|
20230915,122400,5444675180,2790,2790,2795,2790,281
|
|
20230915,122300,5443891135,2790,2790,2795,2790,2574
|
|
20230915,122200,5436704430,2790,2790,2790,2785,8758
|
|
20230915,122100,5412274610,2785,2785,2790,2785,32181
|
|
20230915,122000,5322646230,2780,2785,2785,2780,1518
|
|
20230915,121900,5318422190,2780,2780,2785,2780,2580
|
|
20230915,121800,5311249785,2780,2780,2780,2775,4296
|
|
20230915,121700,5299306915,2780,2785,2785,2780,2181
|
|
20230915,121600,5293243730,2785,2780,2785,2780,361
|
|
20230915,121500,5292240140,2780,2785,2785,2780,2758
|
|
20230915,121400,5284572795,2780,2785,2785,2780,625
|
|
20230915,121300,5282832670,2785,2780,2785,2780,1107
|
|
20230915,121200,5279754555,2780,2785,2785,2775,3206
|
|
20230915,121100,5270836880,2780,2780,2785,2780,3914
|
|
20230915,121000,5259954385,2780,2780,2785,2780,1430
|
|
20230915,120900,5255978980,2780,2780,2780,2775,570
|
|
20230915,120800,5254394405,2780,2780,2780,2780,3429
|
|
20230915,120700,5244861785,2780,2785,2785,2780,806
|
|
20230915,120600,5242621100,2780,2785,2785,2780,2501
|
|
20230915,120500,5235658315,2780,2780,2780,2780,874
|
|
20230915,120400,5233228595,2780,2775,2780,2775,1363
|
|
20230915,120300,5229440615,2775,2775,2775,2770,3569
|
|
20230915,120200,5219550805,2770,2775,2775,2770,9333
|
|
20230915,120100,5193698310,2775,2780,2780,2775,10916
|
|
20230915,120000,5163402795,2780,2775,2780,2775,8228
|
|
20230915,115900,5140528960,2780,2780,2780,2780,309
|
|
20230915,115800,5139669940,2780,2780,2780,2775,1293
|
|
20230915,115700,5136080985,2780,2775,2780,2775,4827
|
|
20230915,115600,5122685825,2775,2775,2775,2775,2288
|
|
20230915,115500,5116336625,2775,2775,2780,2770,5652
|
|
20230915,115400,5100655380,2780,2775,2780,2775,6004
|
|
20230915,115300,5083992600,2780,2775,2780,2775,921
|
|
20230915,115200,5081436305,2780,2775,2780,2775,966
|
|
20230915,115100,5078755650,2775,2780,2780,2775,3609
|
|
20230915,115000,5068730425,2780,2780,2780,2780,300
|
|
20230915,114900,5067896425,2780,2775,2780,2775,2015
|
|
20230915,114800,5062303575,2775,2780,2780,2775,524
|
|
20230915,114700,5060849470,2780,2780,2780,2770,2838
|
|
20230915,114600,5052967775,2780,2780,2780,2775,133
|
|
20230915,114500,5052598550,2780,2775,2780,2775,568
|
|
20230915,114400,5051022150,2780,2780,2785,2780,2332
|
|
20230915,114300,5044539185,2780,2775,2780,2775,519
|
|
20230915,114200,5043096375,2770,2775,2780,2770,3639
|
|
20230915,114100,5032980550,2775,2770,2775,2770,2050
|
|
20230915,114000,5027293515,2770,2770,2775,2770,4436
|
|
20230915,113900,5015005780,2765,2775,2775,2765,10064
|
|
20230915,113800,4987125625,2775,2770,2775,2770,1012
|
|
20230915,113700,4984317330,2770,2775,2775,2770,2334
|
|
20230915,113600,4977850480,2770,2770,2770,2770,2106
|
|
20230915,113500,4972016860,2770,2780,2780,2770,854
|
|
20230915,113400,4969651220,2775,2775,2780,2775,3556
|
|
20230915,113300,4959783315,2775,2775,2775,2770,14348
|
|
20230915,113200,4920038430,2775,2775,2775,2770,1081
|
|
20230915,113100,4917038660,2775,2780,2780,2770,1711
|
|
20230915,113000,4912298920,2780,2770,2780,2770,113
|
|
20230915,112900,4911985880,2780,2775,2780,2770,7646
|
|
20230915,112800,4890784195,2770,2775,2780,2770,1066
|
|
20230915,112700,4887828950,2775,2775,2780,2770,5330
|
|
20230915,112600,4873045075,2775,2775,2775,2770,3669
|
|
20230915,112500,4862880815,2770,2775,2785,2770,6727
|
|
20230915,112400,4844220470,2775,2775,2785,2775,193
|
|
20230915,112300,4843684685,2790,2790,2790,2775,432
|
|
20230915,112200,4842483365,2790,2775,2790,2775,4214
|
|
20230915,112100,4830765290,2775,2790,2790,2770,1051
|
|
20230915,112000,4827833280,2790,2775,2790,2765,6583
|
|
20230915,111900,4809549625,2770,2775,2775,2770,1047
|
|
20230915,111800,4806648890,2765,2765,2780,2765,7239
|
|
20230915,111700,4786631960,2780,2775,2780,2765,10419
|
|
20230915,111600,4757760065,2775,2775,2780,2770,5469
|
|
20230915,111500,4742607110,2775,2770,2775,2770,12433
|
|
20230915,111400,4708130555,2775,2775,2775,2770,4210
|
|
20230915,111300,4696467640,2775,2775,2775,2770,5057
|
|
20230915,111200,4682436345,2775,2775,2775,2770,3082
|
|
20230915,111100,4673898945,2770,2770,2775,2770,14146
|
|
20230915,111000,4634714475,2770,2780,2780,2770,3170
|
|
20230915,110900,4625918815,2775,2780,2785,2775,3941
|
|
20230915,110800,4614979510,2780,2775,2780,2770,13896
|
|
20230915,110700,4576429995,2770,2770,2775,2770,744
|
|
20230915,110600,4574368520,2775,2775,2775,2765,6230
|
|
20230915,110500,4557105745,2775,2775,2780,2770,6824
|
|
20230915,110400,4538200265,2780,2785,2785,2770,7510
|
|
20230915,110300,4517365350,2785,2780,2785,2775,37429
|
|
20230915,110200,4413435215,2785,2790,2790,2785,155
|
|
20230915,110100,4413002780,2785,2785,2790,2785,4351
|
|
20230915,110000,4400885235,2785,2785,2790,2785,325
|
|
20230915,105900,4399980100,2785,2790,2790,2785,2414
|
|
20230915,105800,4393256560,2790,2790,2795,2790,5506
|
|
20230915,105700,4377894615,2790,2790,2795,2790,1898
|
|
20230915,105600,4372593295,2785,2785,2785,2780,23690
|
|
20230915,105500,4306631635,2785,2790,2790,2780,5966
|
|
20230915,105400,4290011220,2785,2785,2790,2785,4040
|
|
20230915,105300,4278758820,2785,2790,2795,2785,15849
|
|
20230915,105200,4234590430,2795,2795,2805,2790,11571
|
|
20230915,105100,4202216625,2800,2795,2805,2790,15842
|
|
20230915,105000,4157922945,2805,2795,2805,2795,10854
|
|
20230915,104900,4127530630,2800,2795,2800,2790,4557
|
|
20230915,104800,4114775370,2800,2805,2805,2785,23772
|
|
20230915,104700,4048402090,2790,2800,2810,2790,20844
|
|
20230915,104600,3990098750,2805,2800,2810,2795,12601
|
|
20230915,104500,3954790315,2795,2810,2815,2795,35596
|
|
20230915,104400,3854953820,2805,2805,2810,2800,6856
|
|
20230915,104300,3835706705,2800,2805,2810,2795,21407
|
|
20230915,104200,3775682180,2810,2815,2815,2805,13835
|
|
20230915,104100,3736812005,2805,2795,2815,2785,27132
|
|
20230915,104000,3660753215,2785,2785,2790,2775,37354
|
|
20230915,103900,3556786890,2785,2785,2790,2785,6662
|
|
20230915,103800,3538232755,2785,2790,2790,2785,17305
|
|
20230915,103700,3490033070,2785,2790,2790,2785,1943
|
|
20230915,103600,3484613580,2790,2790,2795,2790,2732
|
|
20230915,103500,3476991295,2795,2795,2795,2785,7431
|
|
20230915,103400,3456292325,2790,2790,2795,2790,14648
|
|
20230915,103300,3415424335,2795,2795,2795,2795,37
|
|
20230915,103200,3415320920,2795,2790,2795,2790,2426
|
|
20230915,103100,3408546335,2795,2795,2795,2785,3373
|
|
20230915,103000,3399137660,2790,2785,2795,2785,9517
|
|
20230915,102900,3372630860,2790,2795,2795,2790,6032
|
|
20230915,102800,3355799955,2795,2795,2795,2790,12543
|
|
20230915,102700,3320799595,2790,2795,2800,2790,4970
|
|
20230915,102600,3306909895,2795,2795,2800,2795,7477
|
|
20230915,102500,3286005780,2800,2800,2805,2795,2207
|
|
20230915,102400,3279827395,2800,2795,2805,2795,16393
|
|
20230915,102300,3233946260,2800,2810,2810,2800,18745
|
|
20230915,102200,3181460230,2800,2815,2815,2800,10111
|
|
20230915,102100,3153097600,2815,2810,2815,2805,8522
|
|
20230915,102000,3129151020,2810,2805,2810,2800,4553
|
|
20230915,101900,3116398860,2805,2810,2815,2805,16012
|
|
20230915,101800,3071458705,2815,2810,2815,2810,1445
|
|
20230915,101700,3067393325,2815,2810,2815,2805,8830
|
|
20230915,101600,3042603830,2810,2815,2815,2810,1502
|
|
20230915,101500,3038376450,2815,2815,2820,2810,4004
|
|
20230915,101400,3027111200,2815,2810,2820,2805,2177
|
|
20230915,101300,3020994185,2805,2810,2810,2805,5023
|
|
20230915,101200,3006879590,2810,2820,2820,2810,28678
|
|
20230915,101100,2926211855,2820,2825,2825,2820,6195
|
|
20230915,101000,2908729295,2825,2820,2825,2820,2043
|
|
20230915,100900,2902964740,2825,2825,2825,2820,2978
|
|
20230915,100800,2894566105,2825,2825,2830,2815,3947
|
|
20230915,100700,2883433995,2825,2820,2825,2815,13078
|
|
20230915,100600,2846570890,2820,2815,2820,2810,29948
|
|
20230915,100500,2762259565,2820,2825,2830,2815,10017
|
|
20230915,100400,2733989095,2830,2835,2840,2815,36539
|
|
20230915,100300,2630557175,2840,2835,2850,2825,62207
|
|
20230915,100200,2453869530,2835,2815,2835,2815,29847
|
|
20230915,100100,2369488560,2820,2815,2830,2810,33972
|
|
20230915,100000,2273571930,2820,2825,2830,2810,40907
|
|
20230915,095900,2158153380,2825,2825,2830,2815,21436
|
|
20230915,095800,2097641930,2820,2810,2830,2810,32102
|
|
20230915,095700,2007172025,2815,2810,2815,2805,15949
|
|
20230915,095600,1962355210,2810,2805,2810,2805,6934
|
|
20230915,095500,1942878170,2810,2810,2810,2800,858
|
|
20230915,095400,1940467660,2805,2800,2810,2800,20687
|
|
20230915,095300,1882500810,2795,2800,2800,2795,2846
|
|
20230915,095200,1874534515,2790,2795,2800,2790,5962
|
|
20230915,095100,1857859945,2800,2800,2800,2795,670
|
|
20230915,095000,1855986445,2800,2795,2800,2795,2948
|
|
20230915,094900,1847745655,2795,2795,2800,2790,12360
|
|
20230915,094800,1813224345,2795,2795,2800,2795,4442
|
|
20230915,094700,1800805945,2800,2800,2800,2795,4052
|
|
20230915,094600,1789467105,2800,2790,2805,2785,22765
|
|
20230915,094500,1725832635,2795,2790,2795,2785,10669
|
|
20230915,094400,1696065685,2795,2780,2795,2780,13943
|
|
20230915,094300,1657246745,2780,2785,2785,2780,995
|
|
20230915,094200,1654480640,2775,2790,2790,2775,6273
|
|
20230915,094100,1637027835,2790,2785,2790,2785,2144
|
|
20230915,094000,1631056540,2790,2775,2790,2770,17727
|
|
20230915,093900,1581831210,2775,2775,2785,2775,2060
|
|
20230915,093800,1576113380,2780,2785,2790,2775,5234
|
|
20230915,093700,1561562515,2785,2790,2795,2785,8614
|
|
20230915,093600,1537536290,2790,2790,2790,2780,1756
|
|
20230915,093500,1532637420,2790,2785,2795,2780,7370
|
|
20230915,093400,1512077860,2790,2795,2795,2785,1553
|
|
20230915,093300,1507752350,2785,2775,2795,2775,41847
|
|
20230915,093200,1391369540,2775,2780,2780,2775,1865
|
|
20230915,093100,1386192275,2780,2780,2780,2775,5175
|
|
20230915,093000,1371829430,2780,2780,2780,2775,2754
|
|
20230915,092900,1364184285,2785,2775,2785,2775,1352
|
|
20230915,092800,1360426320,2780,2790,2790,2780,1452
|
|
20230915,092700,1356385325,2790,2795,2795,2790,1079
|
|
20230915,092600,1353374580,2790,2785,2790,2770,15397
|
|
20230915,092500,1310492615,2780,2785,2790,2780,9609
|
|
20230915,092400,1283733925,2790,2785,2790,2785,5906
|
|
20230915,092300,1267268090,2785,2790,2790,2780,7932
|
|
20230915,092200,1245157200,2785,2785,2790,2780,15530
|
|
20230915,092100,1201920885,2785,2790,2795,2780,8081
|
|
20230915,092000,1179402570,2795,2790,2795,2790,6463
|
|
20230915,091900,1161354315,2785,2795,2795,2775,2998
|
|
20230915,091800,1152999185,2795,2785,2795,2780,15113
|
|
20230915,091700,1110894530,2780,2780,2785,2780,4606
|
|
20230915,091600,1098083280,2780,2760,2780,2750,22012
|
|
20230915,091500,1037262480,2765,2760,2765,2750,8270
|
|
20230915,091400,1014450240,2760,2755,2765,2750,25259
|
|
20230915,091300,944918045,2755,2765,2765,2755,11918
|
|
20230915,091200,912051490,2770,2760,2770,2760,6690
|
|
20230915,091100,893574270,2770,2755,2770,2750,15055
|
|
20230915,091000,852117705,2755,2770,2770,2750,37416
|
|
20230915,090900,748840570,2770,2780,2780,2765,10440
|
|
20230915,090800,719892665,2780,2775,2790,2775,7768
|
|
20230915,090700,698267335,2785,2775,2790,2775,11210
|
|
20230915,090600,667088645,2785,2770,2785,2760,15389
|
|
20230915,090500,624410570,2760,2760,2775,2760,24182
|
|
20230915,090400,557517720,2760,2780,2785,2760,44038
|
|
20230915,090300,435258905,2780,2785,2790,2775,16652
|
|
20230915,090200,388939085,2785,2780,2790,2775,13102
|
|
20230915,090100,352463110,2790,2810,2815,2775,50970
|
|
20230915,090000,209864705,2815,2800,2820,2800,74847
|