592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184900,6882675070,2680,2680,2680,2680,25902
|
|
20230919,184800,6882675070,2680,2680,2680,2680,0
|
|
20230919,184700,6882675070,2680,2680,2680,2680,0
|
|
20230919,184600,6882675070,2680,2680,2680,2680,0
|
|
20230919,184500,6882675070,2680,2680,2680,2680,0
|
|
20230919,184400,6882675070,2680,2680,2680,2680,0
|
|
20230919,184300,6882675070,2680,2680,2680,2680,0
|
|
20230919,184200,6882675070,2680,2680,2680,2680,0
|
|
20230919,184100,6882675070,2680,2680,2680,2680,0
|
|
20230919,184000,6882675070,2680,2680,2680,2680,0
|
|
20230919,183900,6882675070,2680,2680,2680,2680,0
|
|
20230919,183800,6882675070,2680,2680,2680,2680,0
|
|
20230919,183700,6882675070,2680,2680,2680,2680,0
|
|
20230919,183600,6882675070,2680,2680,2680,2680,0
|
|
20230919,183500,6882675070,2680,2680,2680,2680,0
|
|
20230919,183400,6882675070,2680,2680,2680,2680,0
|
|
20230919,183300,6882675070,2680,2680,2680,2680,0
|
|
20230919,183200,6882675070,2680,2680,2680,2680,0
|
|
20230919,183100,6882675070,2680,2680,2680,2680,0
|
|
20230919,183000,6882675070,2680,2680,2680,2680,0
|
|
20230919,182900,6882675070,2680,2680,2680,2680,0
|
|
20230919,182800,6882675070,2680,2680,2680,2680,0
|
|
20230919,182700,6882675070,2680,2680,2680,2680,0
|
|
20230919,182600,6882675070,2680,2680,2680,2680,0
|
|
20230919,182500,6882675070,2680,2680,2680,2680,0
|
|
20230919,182400,6882675070,2680,2680,2680,2680,0
|
|
20230919,182300,6882675070,2680,2680,2680,2680,0
|
|
20230919,182200,6882675070,2680,2680,2680,2680,0
|
|
20230919,182100,6882675070,2680,2680,2680,2680,0
|
|
20230919,182000,6882675070,2680,2680,2680,2680,0
|
|
20230919,181900,6882675070,2680,2680,2680,2680,25902
|
|
20230919,181800,6882675070,2680,2680,2680,2680,0
|
|
20230919,181700,6882675070,2680,2680,2680,2680,0
|
|
20230919,181600,6882675070,2680,2680,2680,2680,0
|
|
20230919,181500,6882675070,2680,2680,2680,2680,0
|
|
20230919,181400,6882675070,2680,2680,2680,2680,0
|
|
20230919,181300,6882675070,2680,2680,2680,2680,0
|
|
20230919,181200,6882675070,2680,2680,2680,2680,0
|
|
20230919,181100,6882675070,2680,2680,2680,2680,0
|
|
20230919,181000,6882675070,2680,2680,2680,2680,0
|
|
20230919,180900,6882675070,2680,2680,2680,2680,0
|
|
20230919,180800,6882675070,2680,2680,2680,2680,0
|
|
20230919,180700,6882675070,2680,2680,2680,2680,0
|
|
20230919,180600,6882675070,2680,2680,2680,2680,0
|
|
20230919,180500,6882675070,2680,2680,2680,2680,0
|
|
20230919,180400,6882675070,2680,2680,2680,2680,0
|
|
20230919,180300,6882675070,2680,2680,2680,2680,0
|
|
20230919,180200,6882675070,2680,2680,2680,2680,0
|
|
20230919,180100,6882675070,2680,2680,2680,2680,0
|
|
20230919,180000,6882675070,2680,2680,2680,2680,0
|
|
20230919,175900,6882675070,2680,2680,2680,2680,0
|
|
20230919,175800,6882675070,2680,2680,2680,2680,0
|
|
20230919,175700,6882675070,2680,2680,2680,2680,0
|
|
20230919,175600,6882675070,2680,2680,2680,2680,0
|
|
20230919,175500,6882675070,2680,2680,2680,2680,0
|
|
20230919,175400,6882675070,2680,2680,2680,2680,0
|
|
20230919,175300,6882675070,2680,2680,2680,2680,0
|
|
20230919,175200,6882675070,2680,2680,2680,2680,0
|
|
20230919,175100,6882675070,2680,2680,2680,2680,0
|
|
20230919,175000,6882675070,2680,2680,2680,2680,0
|
|
20230919,174900,6882675070,2680,2680,2680,2680,25902
|
|
20230919,174800,6882675070,2680,2680,2680,2680,0
|
|
20230919,174700,6882675070,2680,2680,2680,2680,0
|
|
20230919,174600,6882675070,2680,2680,2680,2680,0
|
|
20230919,174500,6882675070,2680,2680,2680,2680,0
|
|
20230919,174400,6882675070,2680,2680,2680,2680,0
|
|
20230919,174300,6882675070,2680,2680,2680,2680,0
|
|
20230919,174200,6882675070,2680,2680,2680,2680,0
|
|
20230919,174100,6882675070,2680,2680,2680,2680,0
|
|
20230919,174000,6882675070,2680,2680,2680,2680,0
|
|
20230919,173900,6882675070,2680,2680,2680,2680,0
|
|
20230919,173800,6882675070,2680,2680,2680,2680,0
|
|
20230919,173700,6882675070,2680,2680,2680,2680,0
|
|
20230919,173600,6882675070,2680,2680,2680,2680,0
|
|
20230919,173500,6882675070,2680,2680,2680,2680,0
|
|
20230919,173400,6882675070,2680,2680,2680,2680,0
|
|
20230919,173300,6882675070,2680,2680,2680,2680,0
|
|
20230919,173200,6882675070,2680,2680,2680,2680,0
|
|
20230919,173100,6882675070,2680,2680,2680,2680,0
|
|
20230919,173000,6882675070,2680,2680,2680,2680,0
|
|
20230919,172900,6882675070,2680,2680,2680,2680,0
|
|
20230919,172800,6882675070,2680,2680,2680,2680,0
|
|
20230919,172700,6882675070,2680,2680,2680,2680,0
|
|
20230919,172600,6882675070,2680,2680,2680,2680,0
|
|
20230919,172500,6882675070,2680,2680,2680,2680,0
|
|
20230919,172400,6882675070,2680,2680,2680,2680,0
|
|
20230919,172300,6882675070,2680,2680,2680,2680,0
|
|
20230919,172200,6882675070,2680,2680,2680,2680,0
|
|
20230919,172100,6882675070,2680,2680,2680,2680,0
|
|
20230919,172000,6882675070,2680,2680,2680,2680,0
|
|
20230919,171900,6882675070,2680,2680,2680,2680,25902
|
|
20230919,171800,6882675070,2680,2680,2680,2680,0
|
|
20230919,171700,6882675070,2680,2680,2680,2680,0
|
|
20230919,171600,6882675070,2680,2680,2680,2680,0
|
|
20230919,171500,6882675070,2680,2680,2680,2680,0
|
|
20230919,171400,6882675070,2680,2680,2680,2680,0
|
|
20230919,171300,6882675070,2680,2680,2680,2680,0
|
|
20230919,171200,6882675070,2680,2680,2680,2680,0
|
|
20230919,171100,6882675070,2680,2680,2680,2680,0
|
|
20230919,171000,6882675070,2680,2680,2680,2680,0
|
|
20230919,170900,6882675070,2680,2680,2680,2680,0
|
|
20230919,170800,6882675070,2680,2680,2680,2680,0
|
|
20230919,170700,6882675070,2680,2680,2680,2680,0
|
|
20230919,170600,6882675070,2680,2680,2680,2680,0
|
|
20230919,170500,6882675070,2680,2680,2680,2680,0
|
|
20230919,170400,6882675070,2680,2680,2680,2680,0
|
|
20230919,170300,6882675070,2680,2680,2680,2680,0
|
|
20230919,170200,6882675070,2680,2680,2680,2680,0
|
|
20230919,170100,6882675070,2680,2680,2680,2680,0
|
|
20230919,170000,6882675070,2680,2680,2680,2680,0
|
|
20230919,165900,6882675070,2680,2680,2680,2680,0
|
|
20230919,165800,6882675070,2680,2680,2680,2680,0
|
|
20230919,165700,6882675070,2680,2680,2680,2680,0
|
|
20230919,165600,6882675070,2680,2680,2680,2680,0
|
|
20230919,165500,6882675070,2680,2680,2680,2680,0
|
|
20230919,165400,6882675070,2680,2680,2680,2680,0
|
|
20230919,165300,6882675070,2680,2680,2680,2680,0
|
|
20230919,165200,6882675070,2680,2680,2680,2680,0
|
|
20230919,165100,6882675070,2680,2680,2680,2680,0
|
|
20230919,165000,6882675070,2680,2680,2680,2680,0
|
|
20230919,164900,6882675070,2680,2680,2680,2680,25902
|
|
20230919,164800,6882675070,2680,2680,2680,2680,0
|
|
20230919,164700,6882675070,2680,2680,2680,2680,0
|
|
20230919,164600,6882675070,2680,2680,2680,2680,0
|
|
20230919,164500,6882675070,2680,2680,2680,2680,0
|
|
20230919,164400,6882675070,2680,2680,2680,2680,0
|
|
20230919,164300,6882675070,2680,2680,2680,2680,0
|
|
20230919,164200,6882675070,2680,2680,2680,2680,0
|
|
20230919,164100,6882675070,2680,2680,2680,2680,0
|
|
20230919,164000,6882675070,2680,2680,2680,2680,0
|
|
20230919,163900,6882675070,2680,2680,2680,2680,0
|
|
20230919,163800,6882675070,2680,2680,2680,2680,0
|
|
20230919,163700,6882675070,2680,2680,2680,2680,0
|
|
20230919,163600,6882675070,2680,2680,2680,2680,0
|
|
20230919,163500,6882675070,2680,2680,2680,2680,0
|
|
20230919,163400,6882675070,2680,2680,2680,2680,0
|
|
20230919,163300,6882675070,2680,2680,2680,2680,0
|
|
20230919,163200,6882675070,2680,2680,2680,2680,0
|
|
20230919,163100,6882675070,2680,2680,2680,2680,0
|
|
20230919,163000,6882675070,2680,2680,2680,2680,0
|
|
20230919,162900,6882675070,2680,2680,2680,2680,0
|
|
20230919,162800,6882675070,2680,2680,2680,2680,0
|
|
20230919,162700,6882675070,2680,2680,2680,2680,0
|
|
20230919,162600,6882675070,2680,2680,2680,2680,0
|
|
20230919,162500,6882675070,2680,2680,2680,2680,0
|
|
20230919,162400,6882675070,2680,2680,2680,2680,0
|
|
20230919,162300,6882675070,2680,2680,2680,2680,0
|
|
20230919,162200,6882675070,2680,2680,2680,2680,0
|
|
20230919,162100,6882675070,2680,2680,2680,2680,0
|
|
20230919,162000,6882675070,2680,2680,2680,2680,0
|
|
20230919,161900,6882675070,2680,2680,2680,2680,25902
|
|
20230919,161800,6882675070,2680,2680,2680,2680,0
|
|
20230919,161700,6882675070,2680,2680,2680,2680,0
|
|
20230919,161600,6882675070,2680,2680,2680,2680,0
|
|
20230919,161500,6882675070,2680,2680,2680,2680,0
|
|
20230919,161400,6882675070,2680,2680,2680,2680,0
|
|
20230919,161300,6882675070,2680,2680,2680,2680,0
|
|
20230919,161200,6882675070,2680,2680,2680,2680,0
|
|
20230919,161100,6882675070,2680,2680,2680,2680,0
|
|
20230919,161000,6882675070,2680,2680,2680,2680,0
|
|
20230919,160900,6882675070,2680,2680,2680,2680,0
|
|
20230919,160800,6882675070,2680,2680,2680,2680,0
|
|
20230919,160700,6882675070,2680,2680,2680,2680,0
|
|
20230919,160600,6882675070,2680,2680,2680,2680,0
|
|
20230919,160500,6882675070,2680,2680,2680,2680,0
|
|
20230919,160400,6882675070,2680,2680,2680,2680,0
|
|
20230919,160300,6882675070,2680,2680,2680,2680,0
|
|
20230919,160200,6882675070,2680,2680,2680,2680,0
|
|
20230919,160100,6882675070,2680,2680,2680,2680,0
|
|
20230919,160000,6882675070,2680,2680,2680,2680,0
|
|
20230919,155900,6882675070,2680,2680,2680,2680,0
|
|
20230919,155800,6882675070,2680,2680,2680,2680,0
|
|
20230919,155700,6882675070,2680,2680,2680,2680,0
|
|
20230919,155600,6882675070,2680,2680,2680,2680,0
|
|
20230919,155500,6882675070,2680,2680,2680,2680,0
|
|
20230919,155400,6882675070,2680,2680,2680,2680,0
|
|
20230919,155300,6882675070,2680,2680,2680,2680,0
|
|
20230919,155200,6882675070,2680,2680,2680,2680,0
|
|
20230919,155100,6882675070,2680,2680,2680,2680,0
|
|
20230919,155000,6882675070,2680,2680,2680,2680,0
|
|
20230919,154900,6882675070,2680,2680,2680,2680,25902
|
|
20230919,154800,6882675070,2680,2680,2680,2680,0
|
|
20230919,154700,6882675070,2680,2680,2680,2680,0
|
|
20230919,154600,6882675070,2680,2680,2680,2680,0
|
|
20230919,154500,6882675070,2680,2680,2680,2680,0
|
|
20230919,154400,6882675070,2680,2680,2680,2680,0
|
|
20230919,154300,6882675070,2680,2680,2680,2680,0
|
|
20230919,154200,6882675070,2680,2680,2680,2680,0
|
|
20230919,154100,6882675070,2680,2680,2680,2680,0
|
|
20230919,154000,6882675070,2680,2680,2680,2680,0
|
|
20230919,153900,6882675070,2680,2680,2680,2680,0
|
|
20230919,153800,6882675070,2680,2680,2680,2680,0
|
|
20230919,153700,6882675070,2680,2680,2680,2680,0
|
|
20230919,153600,6882675070,2680,2680,2680,2680,0
|
|
20230919,153500,6882675070,2680,2680,2680,2680,0
|
|
20230919,153400,6882675070,2680,2680,2680,2680,0
|
|
20230919,153300,6882675070,2680,2680,2680,2680,0
|
|
20230919,153200,6882675070,2680,2680,2680,2680,0
|
|
20230919,153100,6882675070,2680,2680,2680,2680,0
|
|
20230919,153000,6882675070,2680,2680,2680,2680,25902
|
|
20230919,152900,6813257710,2680,2680,2680,2680,0
|
|
20230919,152800,6813257710,2680,2680,2680,2680,0
|
|
20230919,152700,6813257710,2680,2680,2680,2680,0
|
|
20230919,152600,6813257710,2680,2680,2680,2680,0
|
|
20230919,152500,6813257710,2680,2680,2680,2680,0
|
|
20230919,152400,6813257710,2680,2680,2680,2680,0
|
|
20230919,152300,6813257710,2680,2680,2680,2680,0
|
|
20230919,152200,6813257710,2680,2680,2680,2680,0
|
|
20230919,152100,6813257710,2680,2680,2680,2680,0
|
|
20230919,152000,6813257710,2680,2680,2680,2680,0
|
|
20230919,151900,6813257710,2680,2670,2680,2665,16865
|
|
20230919,151800,6768163315,2675,2670,2675,2670,5493
|
|
20230919,151700,6753497000,2670,2675,2675,2665,3705
|
|
20230919,151600,6743597135,2675,2670,2675,2670,3551
|
|
20230919,151500,6734115680,2670,2675,2675,2670,3258
|
|
20230919,151400,6725414245,2670,2675,2675,2670,1253
|
|
20230919,151300,6722068720,2665,2670,2670,2665,5966
|
|
20230919,151200,6706149675,2670,2675,2675,2670,2020
|
|
20230919,151100,6700756270,2670,2670,2675,2665,4341
|
|
20230919,151000,6689166010,2670,2670,2670,2665,3203
|
|
20230919,150900,6680619265,2670,2665,2670,2665,5802
|
|
20230919,150800,6665130600,2665,2665,2665,2665,818
|
|
20230919,150700,6662950630,2665,2670,2670,2665,8067
|
|
20230919,150600,6641442425,2670,2670,2670,2670,2667
|
|
20230919,150500,6634321535,2660,2665,2665,2655,2874
|
|
20230919,150400,6626667090,2655,2660,2665,2650,759
|
|
20230919,150300,6624651455,2655,2660,2660,2655,17355
|
|
20230919,150200,6578555260,2660,2660,2660,2655,3446
|
|
20230919,150100,6569398615,2660,2660,2660,2655,527
|
|
20230919,150000,6567999230,2655,2655,2655,2655,315
|
|
20230919,145900,6567162905,2655,2655,2655,2655,4211
|
|
20230919,145800,6555982700,2655,2660,2660,2655,3021
|
|
20230919,145700,6547960470,2660,2665,2665,2660,3211
|
|
20230919,145600,6539419205,2660,2655,2665,2650,14359
|
|
20230919,145500,6501275410,2655,2660,2660,2655,4605
|
|
20230919,145400,6489045430,2660,2660,2660,2655,2682
|
|
20230919,145300,6481913380,2655,2660,2665,2655,2892
|
|
20230919,145200,6474221270,2665,2655,2665,2655,1448
|
|
20230919,145100,6470374060,2655,2665,2665,2655,1579
|
|
20230919,145000,6466180210,2660,2660,2660,2660,75
|
|
20230919,144900,6465980710,2660,2660,2660,2655,2406
|
|
20230919,144800,6459592255,2660,2665,2665,2655,6758
|
|
20230919,144700,6441616100,2660,2665,2665,2660,2023
|
|
20230919,144600,6436229905,2660,2665,2665,2655,9328
|
|
20230919,144500,6411416625,2665,2665,2665,2655,15425
|
|
20230919,144400,6370402060,2665,2670,2670,2665,488
|
|
20230919,144300,6369101465,2670,2665,2670,2655,25767
|
|
20230919,144200,6300617555,2665,2665,2665,2665,6635
|
|
20230919,144100,6282935280,2665,2670,2670,2665,3284
|
|
20230919,144000,6274176970,2670,2670,2675,2670,1868
|
|
20230919,143900,6269189255,2670,2670,2670,2670,1208
|
|
20230919,143800,6265963895,2670,2670,2670,2670,1106
|
|
20230919,143700,6263010875,2670,2670,2670,2670,87
|
|
20230919,143600,6262778585,2670,2675,2675,2670,501
|
|
20230919,143500,6261440410,2675,2670,2675,2670,2793
|
|
20230919,143400,6253979780,2670,2680,2680,2670,1367
|
|
20230919,143300,6250329785,2675,2685,2685,2675,8343
|
|
20230919,143200,6227954760,2685,2685,2685,2685,751
|
|
20230919,143100,6225938325,2685,2680,2690,2680,2317
|
|
20230919,143000,6219722810,2680,2690,2690,2680,3655
|
|
20230919,142900,6209907040,2685,2690,2690,2685,854
|
|
20230919,142800,6207611795,2690,2685,2690,2685,4629
|
|
20230919,142700,6195182685,2685,2685,2685,2685,259
|
|
20230919,142600,6194487270,2685,2685,2685,2685,7103
|
|
20230919,142500,6175415715,2685,2685,2685,2685,3824
|
|
20230919,142400,6165148275,2685,2675,2685,2675,14054
|
|
20230919,142300,6127483475,2675,2675,2675,2675,1
|
|
20230919,142200,6127480800,2670,2670,2670,2665,6227
|
|
20230919,142100,6110856710,2670,2665,2670,2665,2365
|
|
20230919,142000,6104552975,2665,2665,2665,2665,3926
|
|
20230919,141900,6094090185,2665,2670,2670,2665,353
|
|
20230919,141800,6093148825,2670,2665,2670,2665,2004
|
|
20230919,141700,6087807605,2665,2665,2665,2665,182
|
|
20230919,141600,6087322575,2665,2660,2665,2660,5261
|
|
20230919,141500,6073315195,2660,2665,2665,2660,845
|
|
20230919,141400,6071067465,2660,2665,2665,2660,33
|
|
20230919,141300,6070979645,2665,2665,2665,2665,205
|
|
20230919,141200,6070433320,2665,2660,2665,2660,2069
|
|
20230919,141100,6064928035,2660,2665,2665,2660,705
|
|
20230919,141000,6063052640,2665,2660,2665,2660,1690
|
|
20230919,140900,6058549040,2665,2670,2670,2660,4690
|
|
20230919,140800,6046070705,2665,2665,2665,2665,500
|
|
20230919,140700,6044738205,2670,2665,2670,2665,494
|
|
20230919,140600,6043421645,2665,2665,2665,2665,111
|
|
20230919,140500,6043125830,2665,2665,2665,2665,7226
|
|
20230919,140400,6023868540,2665,2665,2665,2665,2580
|
|
20230919,140300,6016992840,2665,2665,2665,2660,4860
|
|
20230919,140200,6004057590,2665,2665,2665,2665,1002
|
|
20230919,140100,6001387260,2665,2670,2670,2660,423
|
|
20230919,140000,6000260850,2665,2670,2670,2665,3646
|
|
20230919,135900,5990530035,2670,2670,2670,2670,1
|
|
20230919,135800,5990527365,2660,2665,2665,2660,2911
|
|
20230919,135700,5982778600,2660,2665,2670,2660,3528
|
|
20230919,135600,5973391975,2665,2670,2670,2665,3422
|
|
20230919,135500,5964259100,2665,2665,2670,2665,1849
|
|
20230919,135400,5959331510,2665,2665,2665,2665,1548
|
|
20230919,135300,5955206090,2670,2660,2670,2660,1423
|
|
20230919,135200,5951413805,2660,2665,2665,2660,4655
|
|
20230919,135100,5939031380,2665,2670,2670,2660,6228
|
|
20230919,135000,5922437000,2665,2665,2665,2660,2127
|
|
20230919,134900,5916768550,2660,2670,2670,2660,8455
|
|
20230919,134800,5894236285,2670,2665,2670,2665,4425
|
|
20230919,134700,5882421565,2670,2665,2670,2660,1595
|
|
20230919,134600,5878171375,2665,2660,2665,2660,1515
|
|
20230919,134500,5874139295,2660,2655,2665,2655,358
|
|
20230919,134400,5873187295,2655,2655,2655,2650,4172
|
|
20230919,134300,5862115765,2655,2655,2660,2650,15963
|
|
20230919,134200,5819796350,2655,2660,2660,2650,14024
|
|
20230919,134100,5782572890,2660,2660,2660,2655,5153
|
|
20230919,134000,5768889100,2660,2665,2675,2655,19491
|
|
20230919,133900,5717070290,2660,2665,2675,2660,2046
|
|
20230919,133800,5711625080,2655,2670,2670,2655,17482
|
|
20230919,133700,5665089435,2670,2670,2670,2670,529
|
|
20230919,133600,5663677005,2670,2670,2670,2665,525
|
|
20230919,133500,5662275405,2670,2670,2675,2670,558
|
|
20230919,133400,5660785540,2670,2680,2680,2670,202
|
|
20230919,133300,5660246185,2670,2680,2680,2670,10938
|
|
20230919,133200,5631017995,2670,2685,2685,2670,2651
|
|
20230919,133100,5623928845,2680,2680,2685,2680,3314
|
|
20230919,133000,5615047070,2680,2685,2685,2680,495
|
|
20230919,132900,5613720390,2685,2685,2690,2685,7819
|
|
20230919,132800,5592726370,2675,2685,2685,2675,353
|
|
20230919,132700,5591781775,2685,2675,2685,2670,6233
|
|
20230919,132600,5575131845,2695,2675,2695,2675,18159
|
|
20230919,132500,5526482015,2685,2680,2685,2675,9593
|
|
20230919,132400,5500740710,2680,2680,2680,2665,6818
|
|
20230919,132300,5482515105,2665,2670,2680,2665,1754
|
|
20230919,132200,5477832415,2680,2665,2680,2665,385
|
|
20230919,132100,5476806360,2685,2680,2685,2665,4613
|
|
20230919,132000,5464495920,2680,2680,2680,2680,24
|
|
20230919,131900,5464431600,2670,2680,2680,2665,4355
|
|
20230919,131800,5452816700,2680,2670,2685,2670,163
|
|
20230919,131700,5452380250,2680,2685,2685,2680,108
|
|
20230919,131600,5452090665,2685,2675,2685,2665,23427
|
|
20230919,131500,5389487115,2675,2680,2680,2675,2066
|
|
20230919,131400,5383959685,2680,2685,2690,2680,2377
|
|
20230919,131300,5377578010,2690,2690,2690,2685,854
|
|
20230919,131200,5375284860,2690,2680,2690,2680,159
|
|
20230919,131100,5374857255,2690,2680,2690,2675,1401
|
|
20230919,131000,5371102560,2680,2685,2690,2675,15370
|
|
20230919,130900,5329946615,2685,2675,2685,2675,15412
|
|
20230919,130800,5288640330,2680,2680,2680,2675,1108
|
|
20230919,130700,5285674290,2680,2680,2680,2675,5259
|
|
20230919,130600,5271603825,2680,2680,2685,2680,1712
|
|
20230919,130500,5267015515,2685,2685,2685,2680,1743
|
|
20230919,130400,5262344260,2685,2685,2685,2680,3845
|
|
20230919,130300,5252037820,2685,2685,2685,2680,2011
|
|
20230919,130200,5246641535,2680,2685,2685,2680,6862
|
|
20230919,130100,5228217405,2685,2685,2685,2680,2219
|
|
20230919,130000,5222263930,2680,2680,2680,2680,1456
|
|
20230919,125900,5218361850,2680,2675,2690,2675,1772
|
|
20230919,125800,5213621155,2675,2685,2690,2675,3164
|
|
20230919,125700,5205121200,2690,2685,2690,2670,11425
|
|
20230919,125600,5174513220,2685,2690,2690,2685,3123
|
|
20230919,125500,5166121260,2690,2695,2695,2690,2617
|
|
20230919,125400,5159079000,2695,2695,2695,2685,530
|
|
20230919,125300,5157652435,2700,2690,2700,2685,4816
|
|
20230919,125200,5144691675,2695,2695,2705,2695,11391
|
|
20230919,125100,5113985740,2695,2700,2705,2695,5058
|
|
20230919,125000,5100335590,2700,2700,2705,2700,3949
|
|
20230919,124900,5089673215,2700,2700,2705,2695,3580
|
|
20230919,124800,5080000570,2700,2710,2710,2700,10128
|
|
20230919,124700,5052645870,2710,2715,2715,2710,71
|
|
20230919,124600,5052453395,2715,2720,2725,2710,7536
|
|
20230919,124500,5032013850,2720,2720,2720,2710,433
|
|
20230919,124400,5030838390,2720,2720,2720,2715,8776
|
|
20230919,124300,5006996295,2720,2720,2725,2715,3382
|
|
20230919,124200,4997795840,2725,2730,2730,2715,2051
|
|
20230919,124100,4992210225,2730,2725,2730,2720,4447
|
|
20230919,124000,4980097505,2725,2730,2730,2720,6365
|
|
20230919,123900,4962753080,2730,2730,2730,2720,5301
|
|
20230919,123800,4948287325,2720,2730,2735,2720,10800
|
|
20230919,123700,4918834835,2730,2725,2730,2725,999
|
|
20230919,123600,4916107905,2725,2720,2725,2720,2090
|
|
20230919,123500,4910413985,2720,2715,2720,2715,7525
|
|
20230919,123400,4889980415,2720,2720,2725,2720,820
|
|
20230919,123300,4887749930,2720,2720,2725,2710,24475
|
|
20230919,123200,4821213220,2720,2735,2735,2720,9786
|
|
20230919,123100,4794530585,2735,2735,2740,2725,7254
|
|
20230919,123000,4774735915,2735,2735,2745,2730,14446
|
|
20230919,122900,4735165845,2735,2755,2755,2730,40758
|
|
20230919,122800,4623277530,2750,2740,2750,2730,42373
|
|
20230919,122700,4506956115,2740,2715,2740,2710,44211
|
|
20230919,122600,4386469995,2715,2710,2715,2705,3303
|
|
20230919,122500,4377522365,2710,2715,2715,2710,2472
|
|
20230919,122400,4370822295,2715,2715,2715,2710,855
|
|
20230919,122300,4368501470,2715,2710,2715,2710,1519
|
|
20230919,122200,4364384660,2710,2705,2710,2700,1220
|
|
20230919,122100,4361079195,2705,2710,2710,2705,1290
|
|
20230919,122000,4357589735,2710,2705,2715,2705,13297
|
|
20230919,121900,4321535755,2705,2700,2705,2700,1904
|
|
20230919,121800,4316394945,2705,2705,2710,2700,6584
|
|
20230919,121700,4298599570,2705,2705,2710,2705,540
|
|
20230919,121600,4297138040,2710,2705,2710,2700,3332
|
|
20230919,121500,4288124445,2700,2695,2705,2695,2126
|
|
20230919,121400,4282389480,2700,2700,2700,2700,512
|
|
20230919,121300,4281007080,2700,2705,2705,2700,4562
|
|
20230919,121200,4268689580,2705,2710,2710,2705,6028
|
|
20230919,121100,4252367480,2710,2705,2715,2705,10359
|
|
20230919,121000,4224295050,2705,2695,2705,2695,21426
|
|
20230919,120900,4166400715,2695,2695,2700,2695,2162
|
|
20230919,120800,4160573955,2695,2700,2700,2690,2160
|
|
20230919,120700,4154754385,2700,2695,2700,2690,6102
|
|
20230919,120600,4138307635,2695,2690,2695,2690,752
|
|
20230919,120500,4136284730,2695,2685,2695,2685,529
|
|
20230919,120400,4134860750,2690,2695,2700,2690,15273
|
|
20230919,120300,4093761025,2700,2675,2700,2675,33256
|
|
20230919,120200,4004322325,2675,2680,2680,2675,100
|
|
20230919,120100,4004054820,2665,2680,2680,2665,2924
|
|
20230919,120000,3996224785,2680,2680,2680,2675,252
|
|
20230919,115900,3995550675,2680,2680,2680,2675,1197
|
|
20230919,115800,3992342965,2680,2680,2680,2680,1083
|
|
20230919,115700,3989440525,2680,2680,2680,2675,141
|
|
20230919,115600,3989062680,2680,2680,2680,2675,105
|
|
20230919,115500,3988781285,2660,2675,2680,2660,3224
|
|
20230919,115400,3980199765,2675,2680,2680,2675,40
|
|
20230919,115300,3980092690,2680,2685,2685,2660,14670
|
|
20230919,115200,3940937830,2680,2675,2680,2675,3720
|
|
20230919,115100,3930973815,2680,2670,2680,2670,680
|
|
20230919,115000,3929154880,2670,2670,2670,2670,1004
|
|
20230919,114900,3926474200,2670,2680,2680,2670,72
|
|
20230919,114800,3926281250,2680,2680,2680,2670,935
|
|
20230919,114700,3923779190,2675,2675,2680,2675,11027
|
|
20230919,114600,3894242310,2675,2675,2675,2675,693
|
|
20230919,114500,3892388535,2675,2675,2680,2675,5249
|
|
20230919,114400,3878337215,2670,2670,2670,2670,1519
|
|
20230919,114300,3874281485,2670,2675,2675,2670,1996
|
|
20230919,114200,3868951925,2675,2675,2675,2670,30
|
|
20230919,114100,3868871705,2675,2675,2675,2670,1261
|
|
20230919,114000,3865502980,2675,2675,2675,2670,134
|
|
20230919,113900,3865144780,2670,2665,2670,2665,1725
|
|
20230919,113800,3860539605,2670,2665,2670,2665,1140
|
|
20230919,113700,3857498515,2665,2670,2670,2665,3129
|
|
20230919,113600,3849144095,2675,2670,2675,2665,22900
|
|
20230919,113500,3787952935,2665,2665,2665,2665,683
|
|
20230919,113400,3786132740,2660,2660,2670,2660,8083
|
|
20230919,113300,3764631125,2670,2660,2670,2655,6805
|
|
20230919,113200,3746548440,2670,2665,2670,2665,2651
|
|
20230919,113100,3739483415,2665,2670,2670,2665,233
|
|
20230919,113000,3738861870,2670,2665,2675,2665,1624
|
|
20230919,112900,3734531130,2670,2660,2670,2660,2217
|
|
20230919,112800,3728621740,2670,2670,2670,2655,1885
|
|
20230919,112700,3723601255,2670,2670,2670,2670,588
|
|
20230919,112600,3722031295,2675,2660,2675,2660,3112
|
|
20230919,112500,3713736700,2660,2665,2675,2660,9798
|
|
20230919,112400,3687664940,2675,2675,2675,2665,2283
|
|
20230919,112300,3681568915,2675,2670,2675,2665,792
|
|
20230919,112200,3679454715,2670,2675,2675,2670,1399
|
|
20230919,112100,3675717480,2675,2675,2675,2675,219
|
|
20230919,112000,3675131655,2675,2675,2675,2670,775
|
|
20230919,111900,3673059530,2665,2670,2675,2665,4202
|
|
20230919,111800,3661853235,2670,2670,2675,2670,6144
|
|
20230919,111700,3645448745,2670,2670,2670,2665,205
|
|
20230919,111600,3644901400,2670,2675,2675,2665,6070
|
|
20230919,111500,3628723780,2665,2670,2675,2665,11354
|
|
20230919,111400,3598453965,2675,2670,2675,2665,2802
|
|
20230919,111300,3590978685,2665,2655,2665,2655,15445
|
|
20230919,111200,3549951930,2655,2670,2670,2655,3998
|
|
20230919,111100,3539320170,2670,2665,2675,2660,18677
|
|
20230919,111000,3489458115,2660,2655,2660,2655,713
|
|
20230919,110900,3487563545,2665,2665,2665,2655,2136
|
|
20230919,110800,3481890425,2660,2660,2660,2655,1668
|
|
20230919,110700,3477454810,2660,2660,2660,2660,1731
|
|
20230919,110600,3472850350,2660,2665,2665,2660,10250
|
|
20230919,110500,3445575470,2665,2665,2665,2660,350
|
|
20230919,110400,3444643220,2660,2665,2670,2660,1642
|
|
20230919,110300,3440270505,2665,2665,2670,2665,3745
|
|
20230919,110200,3430288240,2670,2665,2675,2660,6491
|
|
20230919,110100,3412991725,2670,2675,2675,2670,692
|
|
20230919,110000,3411142685,2675,2675,2675,2670,1419
|
|
20230919,105900,3407351860,2675,2685,2685,2675,4257
|
|
20230919,105800,3395963230,2685,2675,2685,2675,1504
|
|
20230919,105700,3391940010,2685,2670,2685,2670,8741
|
|
20230919,105600,3368515220,2670,2675,2675,2670,4842
|
|
20230919,105500,3355567380,2675,2675,2675,2670,4493
|
|
20230919,105400,3343556815,2675,2680,2685,2675,1284
|
|
20230919,105300,3340121340,2680,2685,2685,2680,733
|
|
20230919,105200,3338154585,2685,2680,2685,2675,3710
|
|
20230919,105100,3328200085,2680,2685,2685,2680,496
|
|
20230919,105000,3326870795,2675,2675,2680,2675,1555
|
|
20230919,104900,3322704645,2680,2675,2685,2670,931
|
|
20230919,104800,3320214205,2665,2675,2685,2665,4252
|
|
20230919,104700,3308848095,2675,2685,2685,2675,4298
|
|
20230919,104600,3297320545,2685,2685,2690,2675,17226
|
|
20230919,104500,3251039625,2675,2670,2685,2670,13282
|
|
20230919,104400,3215476620,2670,2675,2675,2670,167
|
|
20230919,104300,3215030410,2675,2665,2675,2665,2621
|
|
20230919,104200,3208033225,2665,2655,2665,2650,3580
|
|
20230919,104100,3198518475,2650,2665,2665,2650,14307
|
|
20230919,104000,3160569170,2660,2670,2670,2660,1891
|
|
20230919,103900,3155532170,2670,2670,2670,2670,369
|
|
20230919,103800,3154546940,2670,2660,2675,2660,11214
|
|
20230919,103700,3124694445,2660,2660,2660,2655,2540
|
|
20230919,103600,3117948225,2655,2655,2655,2645,21508
|
|
20230919,103500,3060964045,2655,2660,2660,2650,2778
|
|
20230919,103400,3053597070,2660,2655,2660,2650,2067
|
|
20230919,103300,3048112645,2655,2655,2655,2645,2909
|
|
20230919,103200,3040394880,2650,2645,2650,2635,38922
|
|
20230919,103100,2937470730,2645,2645,2645,2635,7603
|
|
20230919,103000,2917399350,2645,2650,2650,2640,22173
|
|
20230919,102900,2858818640,2650,2655,2655,2645,13361
|
|
20230919,102800,2823446980,2650,2655,2655,2645,8332
|
|
20230919,102700,2801367270,2645,2650,2655,2645,24288
|
|
20230919,102600,2737050330,2650,2660,2660,2650,53391
|
|
20230919,102500,2595538945,2660,2665,2665,2655,10545
|
|
20230919,102400,2567502390,2665,2665,2665,2660,7646
|
|
20230919,102300,2547129860,2665,2660,2665,2655,5192
|
|
20230919,102200,2533328235,2655,2660,2665,2655,41049
|
|
20230919,102100,2424305100,2665,2665,2665,2660,4795
|
|
20230919,102000,2411530110,2665,2670,2670,2660,45031
|
|
20230919,101900,2291634325,2675,2675,2675,2665,14724
|
|
20230919,101800,2252340775,2675,2675,2675,2670,11206
|
|
20230919,101700,2222409730,2675,2675,2675,2670,1113
|
|
20230919,101600,2219432905,2675,2680,2680,2675,7724
|
|
20230919,101500,2198751320,2675,2685,2690,2675,5910
|
|
20230919,101400,2182893810,2685,2680,2685,2680,897
|
|
20230919,101300,2180487370,2685,2680,2685,2680,2875
|
|
20230919,101200,2172779700,2690,2680,2690,2680,2000
|
|
20230919,101100,2167409700,2690,2690,2690,2680,28
|
|
20230919,101000,2167334410,2690,2695,2695,2685,2383
|
|
20230919,100900,2160924775,2695,2690,2695,2690,1318
|
|
20230919,100800,2157379105,2700,2690,2700,2675,12229
|
|
20230919,100700,2124434820,2690,2700,2700,2690,1380
|
|
20230919,100600,2120718935,2695,2690,2695,2685,6554
|
|
20230919,100500,2103061120,2690,2680,2690,2675,6106
|
|
20230919,100400,2086670220,2680,2680,2680,2675,5731
|
|
20230919,100300,2071333345,2680,2685,2685,2675,3548
|
|
20230919,100200,2061825030,2680,2690,2690,2680,305
|
|
20230919,100100,2061007590,2680,2690,2690,2680,2170
|
|
20230919,100000,2055174500,2690,2680,2690,2680,3259
|
|
20230919,095900,2046434925,2680,2680,2690,2680,4409
|
|
20230919,095800,2034582485,2680,2680,2680,2670,23945
|
|
20230919,095700,1970620390,2675,2675,2680,2670,23794
|
|
20230919,095600,1906971955,2675,2675,2680,2675,2032
|
|
20230919,095500,1901536350,2675,2680,2680,2675,12320
|
|
20230919,095400,1868577330,2675,2685,2685,2675,9237
|
|
20230919,095300,1843854440,2680,2685,2685,2680,6072
|
|
20230919,095200,1827580525,2685,2685,2690,2685,10681
|
|
20230919,095100,1798902035,2690,2690,2690,2685,2324
|
|
20230919,095000,1792659135,2685,2695,2695,2685,11055
|
|
20230919,094900,1762968280,2690,2690,2695,2685,1261
|
|
20230919,094800,1759574080,2695,2700,2700,2685,13880
|
|
20230919,094700,1722257945,2700,2700,2700,2690,20677
|
|
20230919,094600,1666595125,2700,2705,2705,2695,1870
|
|
20230919,094500,1661553460,2705,2695,2705,2690,13679
|
|
20230919,094400,1624601460,2690,2690,2695,2685,23704
|
|
20230919,094300,1560741920,2690,2690,2695,2685,11779
|
|
20230919,094200,1529062235,2685,2680,2690,2680,9677
|
|
20230919,094100,1503097075,2680,2680,2685,2675,7300
|
|
20230919,094000,1483540215,2680,2680,2685,2680,8225
|
|
20230919,093900,1461493345,2680,2685,2685,2675,1256
|
|
20230919,093800,1458127665,2670,2695,2695,2670,36276
|
|
20230919,093700,1361030280,2695,2690,2695,2685,4090
|
|
20230919,093600,1350031605,2690,2695,2695,2690,4072
|
|
20230919,093500,1339077350,2695,2700,2700,2695,3727
|
|
20230919,093400,1329027560,2700,2705,2705,2700,2889
|
|
20230919,093300,1321227095,2700,2700,2705,2700,5184
|
|
20230919,093200,1307229550,2705,2705,2705,2700,2664
|
|
20230919,093100,1300033565,2700,2700,2705,2690,8616
|
|
20230919,093000,1276766330,2700,2700,2700,2690,5425
|
|
20230919,092900,1262126770,2700,2695,2700,2690,9817
|
|
20230919,092800,1235686010,2700,2705,2705,2695,6269
|
|
20230919,092700,1218783565,2705,2695,2705,2695,7793
|
|
20230919,092600,1197758215,2695,2700,2705,2695,4409
|
|
20230919,092500,1185855200,2705,2695,2705,2690,32150
|
|
20230919,092400,1099137240,2695,2690,2695,2690,5371
|
|
20230919,092300,1084689160,2690,2680,2690,2675,10763
|
|
20230919,092200,1055816525,2680,2685,2690,2670,6206
|
|
20230919,092100,1039173390,2685,2685,2690,2670,10227
|
|
20230919,092000,1011783125,2685,2675,2690,2670,38960
|
|
20230919,091900,907384410,2670,2680,2680,2660,23314
|
|
20230919,091800,845207240,2680,2685,2685,2675,6214
|
|
20230919,091700,828565050,2685,2680,2685,2665,37499
|
|
20230919,091600,728211935,2680,2685,2690,2680,25661
|
|
20230919,091500,659379960,2685,2690,2690,2685,13551
|
|
20230919,091400,622958070,2690,2690,2695,2685,10344
|
|
20230919,091300,595132300,2695,2700,2705,2695,7146
|
|
20230919,091200,575862475,2700,2705,2705,2695,4366
|
|
20230919,091100,564076825,2705,2705,2705,2695,9024
|
|
20230919,091000,539705785,2700,2695,2705,2695,31966
|
|
20230919,090900,453458355,2690,2695,2705,2690,6825
|
|
20230919,090800,435074225,2695,2710,2710,2695,12271
|
|
20230919,090700,401942690,2710,2700,2715,2690,15509
|
|
20230919,090600,360094750,2700,2715,2715,2685,11944
|
|
20230919,090500,327846195,2690,2700,2715,2690,10297
|
|
20230919,090400,300030830,2700,2705,2705,2690,29954
|
|
20230919,090300,219364345,2705,2710,2715,2700,15763
|
|
20230919,090200,176742170,2715,2720,2720,2700,7285
|
|
20230919,090100,157047190,2695,2700,2720,2680,30162
|
|
20230919,090000,75908780,2695,2720,2725,2685,25438
|