593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185000,22954957930,2615,2615,2615,2615,79398
|
|
20230920,184900,22954957930,2615,2615,2615,2615,0
|
|
20230920,184800,22954957930,2615,2615,2615,2615,0
|
|
20230920,184700,22954957930,2615,2615,2615,2615,0
|
|
20230920,184600,22954957930,2615,2615,2615,2615,0
|
|
20230920,184500,22954957930,2615,2615,2615,2615,0
|
|
20230920,184400,22954957930,2615,2615,2615,2615,0
|
|
20230920,184300,22954957930,2615,2615,2615,2615,0
|
|
20230920,184200,22954957930,2615,2615,2615,2615,0
|
|
20230920,184100,22954957930,2615,2615,2615,2615,0
|
|
20230920,184000,22954957930,2615,2615,2615,2615,0
|
|
20230920,183900,22954957930,2615,2615,2615,2615,0
|
|
20230920,183800,22954957930,2615,2615,2615,2615,0
|
|
20230920,183700,22954957930,2615,2615,2615,2615,0
|
|
20230920,183600,22954957930,2615,2615,2615,2615,0
|
|
20230920,183500,22954957930,2615,2615,2615,2615,0
|
|
20230920,183400,22954957930,2615,2615,2615,2615,0
|
|
20230920,183300,22954957930,2615,2615,2615,2615,0
|
|
20230920,183200,22954957930,2615,2615,2615,2615,0
|
|
20230920,183100,22954957930,2615,2615,2615,2615,0
|
|
20230920,183000,22954957930,2615,2615,2615,2615,0
|
|
20230920,182900,22954957930,2615,2615,2615,2615,0
|
|
20230920,182800,22954957930,2615,2615,2615,2615,0
|
|
20230920,182700,22954957930,2615,2615,2615,2615,0
|
|
20230920,182600,22954957930,2615,2615,2615,2615,0
|
|
20230920,182500,22954957930,2615,2615,2615,2615,0
|
|
20230920,182400,22954957930,2615,2615,2615,2615,0
|
|
20230920,182300,22954957930,2615,2615,2615,2615,0
|
|
20230920,182200,22954957930,2615,2615,2615,2615,0
|
|
20230920,182100,22954957930,2615,2615,2615,2615,0
|
|
20230920,182000,22954957930,2615,2615,2615,2615,79398
|
|
20230920,181900,22954957930,2615,2615,2615,2615,0
|
|
20230920,181800,22954957930,2615,2615,2615,2615,0
|
|
20230920,181700,22954957930,2615,2615,2615,2615,0
|
|
20230920,181600,22954957930,2615,2615,2615,2615,0
|
|
20230920,181500,22954957930,2615,2615,2615,2615,0
|
|
20230920,181400,22954957930,2615,2615,2615,2615,0
|
|
20230920,181300,22954957930,2615,2615,2615,2615,0
|
|
20230920,181200,22954957930,2615,2615,2615,2615,0
|
|
20230920,181100,22954957930,2615,2615,2615,2615,0
|
|
20230920,181000,22954957930,2615,2615,2615,2615,0
|
|
20230920,180900,22954957930,2615,2615,2615,2615,0
|
|
20230920,180800,22954957930,2615,2615,2615,2615,0
|
|
20230920,180700,22954957930,2615,2615,2615,2615,0
|
|
20230920,180600,22954957930,2615,2615,2615,2615,0
|
|
20230920,180500,22954957930,2615,2615,2615,2615,0
|
|
20230920,180400,22954957930,2615,2615,2615,2615,0
|
|
20230920,180300,22954957930,2615,2615,2615,2615,0
|
|
20230920,180200,22954957930,2615,2615,2615,2615,0
|
|
20230920,180100,22954957930,2615,2615,2615,2615,0
|
|
20230920,180000,22954957930,2615,2615,2615,2615,0
|
|
20230920,175900,22954957930,2615,2615,2615,2615,0
|
|
20230920,175800,22954957930,2615,2615,2615,2615,0
|
|
20230920,175700,22954957930,2615,2615,2615,2615,0
|
|
20230920,175600,22954957930,2615,2615,2615,2615,0
|
|
20230920,175500,22954957930,2615,2615,2615,2615,0
|
|
20230920,175400,22954957930,2615,2615,2615,2615,0
|
|
20230920,175300,22954957930,2615,2615,2615,2615,0
|
|
20230920,175200,22954957930,2615,2615,2615,2615,0
|
|
20230920,175100,22954957930,2615,2615,2615,2615,0
|
|
20230920,175000,22954957930,2615,2615,2615,2615,79398
|
|
20230920,174900,22954957930,2615,2615,2615,2615,0
|
|
20230920,174800,22954957930,2615,2615,2615,2615,0
|
|
20230920,174700,22954957930,2615,2615,2615,2615,0
|
|
20230920,174600,22954957930,2615,2615,2615,2615,0
|
|
20230920,174500,22954957930,2615,2615,2615,2615,0
|
|
20230920,174400,22954957930,2615,2615,2615,2615,0
|
|
20230920,174300,22954957930,2615,2615,2615,2615,0
|
|
20230920,174200,22954957930,2615,2615,2615,2615,0
|
|
20230920,174100,22954957930,2615,2615,2615,2615,0
|
|
20230920,174000,22954957930,2615,2615,2615,2615,0
|
|
20230920,173900,22954957930,2615,2615,2615,2615,0
|
|
20230920,173800,22954957930,2615,2615,2615,2615,0
|
|
20230920,173700,22954957930,2615,2615,2615,2615,0
|
|
20230920,173600,22954957930,2615,2615,2615,2615,0
|
|
20230920,173500,22954957930,2615,2615,2615,2615,0
|
|
20230920,173400,22954957930,2615,2615,2615,2615,0
|
|
20230920,173300,22954957930,2615,2615,2615,2615,0
|
|
20230920,173200,22954957930,2615,2615,2615,2615,0
|
|
20230920,173100,22954957930,2615,2615,2615,2615,0
|
|
20230920,173000,22954957930,2615,2615,2615,2615,0
|
|
20230920,172900,22954957930,2615,2615,2615,2615,0
|
|
20230920,172800,22954957930,2615,2615,2615,2615,0
|
|
20230920,172700,22954957930,2615,2615,2615,2615,0
|
|
20230920,172600,22954957930,2615,2615,2615,2615,0
|
|
20230920,172500,22954957930,2615,2615,2615,2615,0
|
|
20230920,172400,22954957930,2615,2615,2615,2615,0
|
|
20230920,172300,22954957930,2615,2615,2615,2615,0
|
|
20230920,172200,22954957930,2615,2615,2615,2615,0
|
|
20230920,172100,22954957930,2615,2615,2615,2615,0
|
|
20230920,172000,22954957930,2615,2615,2615,2615,79398
|
|
20230920,171900,22954957930,2615,2615,2615,2615,0
|
|
20230920,171800,22954957930,2615,2615,2615,2615,0
|
|
20230920,171700,22954957930,2615,2615,2615,2615,0
|
|
20230920,171600,22954957930,2615,2615,2615,2615,0
|
|
20230920,171500,22954957930,2615,2615,2615,2615,0
|
|
20230920,171400,22954957930,2615,2615,2615,2615,0
|
|
20230920,171300,22954957930,2615,2615,2615,2615,0
|
|
20230920,171200,22954957930,2615,2615,2615,2615,0
|
|
20230920,171100,22954957930,2615,2615,2615,2615,0
|
|
20230920,171000,22954957930,2615,2615,2615,2615,0
|
|
20230920,170900,22954957930,2615,2615,2615,2615,0
|
|
20230920,170800,22954957930,2615,2615,2615,2615,0
|
|
20230920,170700,22954957930,2615,2615,2615,2615,0
|
|
20230920,170600,22954957930,2615,2615,2615,2615,0
|
|
20230920,170500,22954957930,2615,2615,2615,2615,0
|
|
20230920,170400,22954957930,2615,2615,2615,2615,0
|
|
20230920,170300,22954957930,2615,2615,2615,2615,0
|
|
20230920,170200,22954957930,2615,2615,2615,2615,0
|
|
20230920,170100,22954957930,2615,2615,2615,2615,0
|
|
20230920,170000,22954957930,2615,2615,2615,2615,0
|
|
20230920,165900,22954957930,2615,2615,2615,2615,0
|
|
20230920,165800,22954957930,2615,2615,2615,2615,0
|
|
20230920,165700,22954957930,2615,2615,2615,2615,0
|
|
20230920,165600,22954957930,2615,2615,2615,2615,0
|
|
20230920,165500,22954957930,2615,2615,2615,2615,0
|
|
20230920,165400,22954957930,2615,2615,2615,2615,0
|
|
20230920,165300,22954957930,2615,2615,2615,2615,0
|
|
20230920,165200,22954957930,2615,2615,2615,2615,0
|
|
20230920,165100,22954957930,2615,2615,2615,2615,0
|
|
20230920,165000,22954957930,2615,2615,2615,2615,79398
|
|
20230920,164900,22954957930,2615,2615,2615,2615,0
|
|
20230920,164800,22954957930,2615,2615,2615,2615,0
|
|
20230920,164700,22954957930,2615,2615,2615,2615,0
|
|
20230920,164600,22954957930,2615,2615,2615,2615,0
|
|
20230920,164500,22954957930,2615,2615,2615,2615,0
|
|
20230920,164400,22954957930,2615,2615,2615,2615,0
|
|
20230920,164300,22954957930,2615,2615,2615,2615,0
|
|
20230920,164200,22954957930,2615,2615,2615,2615,0
|
|
20230920,164100,22954957930,2615,2615,2615,2615,0
|
|
20230920,164000,22954957930,2615,2615,2615,2615,0
|
|
20230920,163900,22954957930,2615,2615,2615,2615,0
|
|
20230920,163800,22954957930,2615,2615,2615,2615,0
|
|
20230920,163700,22954957930,2615,2615,2615,2615,0
|
|
20230920,163600,22954957930,2615,2615,2615,2615,0
|
|
20230920,163500,22954957930,2615,2615,2615,2615,0
|
|
20230920,163400,22954957930,2615,2615,2615,2615,0
|
|
20230920,163300,22954957930,2615,2615,2615,2615,0
|
|
20230920,163200,22954957930,2615,2615,2615,2615,0
|
|
20230920,163100,22954957930,2615,2615,2615,2615,0
|
|
20230920,163000,22954957930,2615,2615,2615,2615,0
|
|
20230920,162900,22954957930,2615,2615,2615,2615,0
|
|
20230920,162800,22954957930,2615,2615,2615,2615,0
|
|
20230920,162700,22954957930,2615,2615,2615,2615,0
|
|
20230920,162600,22954957930,2615,2615,2615,2615,0
|
|
20230920,162500,22954957930,2615,2615,2615,2615,0
|
|
20230920,162400,22954957930,2615,2615,2615,2615,0
|
|
20230920,162300,22954957930,2615,2615,2615,2615,0
|
|
20230920,162200,22954957930,2615,2615,2615,2615,0
|
|
20230920,162100,22954957930,2615,2615,2615,2615,0
|
|
20230920,162000,22954957930,2615,2615,2615,2615,79398
|
|
20230920,161900,22954957930,2615,2615,2615,2615,0
|
|
20230920,161800,22954957930,2615,2615,2615,2615,0
|
|
20230920,161700,22954957930,2615,2615,2615,2615,0
|
|
20230920,161600,22954957930,2615,2615,2615,2615,0
|
|
20230920,161500,22954957930,2615,2615,2615,2615,0
|
|
20230920,161400,22954957930,2615,2615,2615,2615,0
|
|
20230920,161300,22954957930,2615,2615,2615,2615,0
|
|
20230920,161200,22954957930,2615,2615,2615,2615,0
|
|
20230920,161100,22954957930,2615,2615,2615,2615,0
|
|
20230920,161000,22954957930,2615,2615,2615,2615,0
|
|
20230920,160900,22954957930,2615,2615,2615,2615,0
|
|
20230920,160800,22954957930,2615,2615,2615,2615,0
|
|
20230920,160700,22954957930,2615,2615,2615,2615,0
|
|
20230920,160600,22954957930,2615,2615,2615,2615,0
|
|
20230920,160500,22954957930,2615,2615,2615,2615,0
|
|
20230920,160400,22954957930,2615,2615,2615,2615,0
|
|
20230920,160300,22954957930,2615,2615,2615,2615,0
|
|
20230920,160200,22954957930,2615,2615,2615,2615,0
|
|
20230920,160100,22954957930,2615,2615,2615,2615,0
|
|
20230920,160000,22954957930,2615,2615,2615,2615,0
|
|
20230920,155900,22954957930,2615,2615,2615,2615,0
|
|
20230920,155800,22954957930,2615,2615,2615,2615,0
|
|
20230920,155700,22954957930,2615,2615,2615,2615,0
|
|
20230920,155600,22954957930,2615,2615,2615,2615,0
|
|
20230920,155500,22954957930,2615,2615,2615,2615,0
|
|
20230920,155400,22954957930,2615,2615,2615,2615,0
|
|
20230920,155300,22954957930,2615,2615,2615,2615,0
|
|
20230920,155200,22954957930,2615,2615,2615,2615,0
|
|
20230920,155100,22954957930,2615,2615,2615,2615,0
|
|
20230920,155000,22954957930,2615,2615,2615,2615,79398
|
|
20230920,154900,22954957930,2615,2615,2615,2615,0
|
|
20230920,154800,22954957930,2615,2615,2615,2615,0
|
|
20230920,154700,22954957930,2615,2615,2615,2615,0
|
|
20230920,154600,22954957930,2615,2615,2615,2615,0
|
|
20230920,154500,22954957930,2615,2615,2615,2615,0
|
|
20230920,154400,22954957930,2615,2615,2615,2615,0
|
|
20230920,154300,22954957930,2615,2615,2615,2615,0
|
|
20230920,154200,22954957930,2615,2615,2615,2615,0
|
|
20230920,154100,22954957930,2615,2615,2615,2615,0
|
|
20230920,154000,22954957930,2615,2615,2615,2615,0
|
|
20230920,153900,22954957930,2615,2615,2615,2615,0
|
|
20230920,153800,22954957930,2615,2615,2615,2615,0
|
|
20230920,153700,22954957930,2615,2615,2615,2615,0
|
|
20230920,153600,22954957930,2615,2615,2615,2615,0
|
|
20230920,153500,22954957930,2615,2615,2615,2615,0
|
|
20230920,153400,22954957930,2615,2615,2615,2615,0
|
|
20230920,153300,22954957930,2615,2615,2615,2615,0
|
|
20230920,153200,22954957930,2615,2615,2615,2615,0
|
|
20230920,153100,22954957930,2615,2615,2615,2615,0
|
|
20230920,153000,22954957930,2615,2615,2615,2615,79398
|
|
20230920,152900,22747332160,2620,2620,2620,2620,0
|
|
20230920,152800,22747332160,2620,2620,2620,2620,0
|
|
20230920,152700,22747332160,2620,2620,2620,2620,0
|
|
20230920,152600,22747332160,2620,2620,2620,2620,0
|
|
20230920,152500,22747332160,2620,2620,2620,2620,0
|
|
20230920,152400,22747332160,2620,2620,2620,2620,0
|
|
20230920,152300,22747332160,2620,2620,2620,2620,0
|
|
20230920,152200,22747332160,2620,2620,2620,2620,0
|
|
20230920,152100,22747332160,2620,2620,2620,2620,0
|
|
20230920,152000,22747332160,2620,2620,2620,2620,0
|
|
20230920,151900,22747332160,2620,2615,2620,2605,46845
|
|
20230920,151800,22625067555,2615,2615,2620,2610,15511
|
|
20230920,151700,22584532020,2615,2605,2615,2605,16241
|
|
20230920,151600,22542145570,2605,2615,2620,2605,40778
|
|
20230920,151500,22435704590,2615,2620,2620,2615,5370
|
|
20230920,151400,22421650720,2620,2615,2625,2615,16184
|
|
20230920,151300,22379299210,2620,2620,2620,2615,6640
|
|
20230920,151200,22361917250,2620,2620,2625,2615,12226
|
|
20230920,151100,22329913860,2615,2620,2625,2615,21007
|
|
20230920,151000,22274875365,2625,2615,2630,2615,30442
|
|
20230920,150900,22195039900,2620,2615,2620,2615,14596
|
|
20230920,150800,22156851155,2615,2610,2615,2610,17052
|
|
20230920,150700,22112320215,2610,2605,2610,2595,45086
|
|
20230920,150600,21995064600,2610,2600,2610,2600,41720
|
|
20230920,150500,21886526630,2605,2605,2610,2600,18223
|
|
20230920,150400,21839083380,2605,2600,2610,2595,19132
|
|
20230920,150300,21789343130,2595,2610,2615,2595,80258
|
|
20230920,150200,21580509095,2605,2605,2615,2600,63270
|
|
20230920,150100,21415697090,2605,2615,2620,2605,58780
|
|
20230920,150000,21262152005,2620,2620,2625,2615,15418
|
|
20230920,145900,21221768355,2625,2620,2625,2620,14024
|
|
20230920,145800,21185009150,2620,2620,2625,2615,19849
|
|
20230920,145700,21133028995,2615,2625,2625,2615,29907
|
|
20230920,145600,21054719120,2625,2620,2625,2620,9232
|
|
20230920,145500,21030497010,2620,2630,2630,2615,98157
|
|
20230920,145400,20773185540,2630,2640,2640,2630,41589
|
|
20230920,145300,20663674650,2635,2640,2640,2630,12008
|
|
20230920,145200,20632006905,2630,2635,2635,2625,41037
|
|
20230920,145100,20524040635,2635,2625,2635,2620,53258
|
|
20230920,145000,20384195415,2630,2635,2650,2625,73526
|
|
20230920,144900,20190223370,2645,2635,2645,2630,36224
|
|
20230920,144800,20094680995,2630,2655,2665,2625,114943
|
|
20230920,144700,19790877695,2660,2670,2675,2655,38478
|
|
20230920,144600,19688445240,2670,2670,2675,2665,22866
|
|
20230920,144500,19627390250,2675,2665,2675,2660,24820
|
|
20230920,144400,19561163455,2660,2680,2680,2655,77366
|
|
20230920,144300,19354732460,2680,2695,2700,2680,65513
|
|
20230920,144200,19178738225,2695,2690,2705,2690,28891
|
|
20230920,144100,19100799070,2685,2685,2705,2680,50978
|
|
20230920,144000,18963598700,2680,2695,2700,2650,106104
|
|
20230920,143900,18680290335,2690,2735,2735,2680,136733
|
|
20230920,143800,18311247735,2735,2725,2745,2725,37998
|
|
20230920,143700,18207268520,2730,2715,2740,2710,53558
|
|
20230920,143600,18061226275,2715,2735,2735,2705,94471
|
|
20230920,143500,17804242645,2735,2735,2750,2730,44377
|
|
20230920,143400,17682763935,2730,2745,2755,2730,53280
|
|
20230920,143300,17536674075,2745,2770,2780,2745,75731
|
|
20230920,143200,17327689470,2780,2795,2795,2770,34711
|
|
20230920,143100,17231173020,2790,2780,2800,2780,30748
|
|
20230920,143000,17145462195,2775,2775,2795,2770,37627
|
|
20230920,142900,17040958025,2780,2800,2815,2775,47328
|
|
20230920,142800,16908690720,2810,2785,2820,2780,53572
|
|
20230920,142700,16758709605,2780,2780,2785,2765,25114
|
|
20230920,142600,16688989470,2775,2780,2795,2735,77629
|
|
20230920,142500,16474328990,2780,2825,2835,2755,159350
|
|
20230920,142400,16028786820,2830,2775,2860,2770,308954
|
|
20230920,142300,15155438025,2775,2765,2775,2765,19185
|
|
20230920,142200,15102279420,2770,2765,2775,2760,47347
|
|
20230920,142100,14971237555,2765,2765,2770,2755,32435
|
|
20230920,142000,14881526625,2760,2775,2775,2750,52806
|
|
20230920,141900,14735608345,2775,2750,2780,2740,32120
|
|
20230920,141800,14647151510,2750,2775,2775,2735,59381
|
|
20230920,141700,14483473625,2775,2770,2780,2755,47435
|
|
20230920,141600,14352169610,2755,2780,2800,2755,201692
|
|
20230920,141500,13790944855,2780,2730,2785,2720,125362
|
|
20230920,141400,13446545935,2735,2750,2750,2710,249619
|
|
20230920,141300,12766333565,2750,2830,2835,2750,256842
|
|
20230920,141200,12051333315,2835,2835,2855,2825,136555
|
|
20230920,141100,11663167215,2835,2875,2875,2800,205099
|
|
20230920,141000,11079731725,2870,2825,2875,2800,265604
|
|
20230920,140900,10325822780,2825,2885,2900,2800,507659
|
|
20230920,140800,8880567470,2880,2760,2905,2735,669460
|
|
20230920,140700,6987034315,2760,2695,2770,2685,351415
|
|
20230920,140600,6028367320,2695,2690,2700,2675,69209
|
|
20230920,140500,5842151605,2690,2650,2700,2645,127060
|
|
20230920,140400,5501945240,2655,2645,2655,2645,12871
|
|
20230920,140300,5467822450,2650,2650,2650,2645,4969
|
|
20230920,140200,5454663455,2645,2650,2650,2645,6453
|
|
20230920,140100,5437575190,2655,2630,2660,2630,59464
|
|
20230920,140000,5280239855,2630,2620,2630,2600,29111
|
|
20230920,135900,5204092360,2620,2615,2620,2605,3529
|
|
20230920,135800,5194888200,2610,2615,2615,2605,1021
|
|
20230920,135700,5192224335,2615,2610,2615,2600,14006
|
|
20230920,135600,5155746715,2605,2620,2620,2605,17258
|
|
20230920,135500,5110767650,2620,2625,2625,2620,2457
|
|
20230920,135400,5104319520,2625,2620,2625,2615,5679
|
|
20230920,135300,5089465175,2620,2620,2620,2620,640
|
|
20230920,135200,5087788375,2615,2615,2620,2615,1950
|
|
20230920,135100,5082688990,2615,2610,2615,2610,3846
|
|
20230920,135000,5072649750,2610,2615,2615,2610,3475
|
|
20230920,134900,5063576625,2615,2610,2615,2610,3129
|
|
20230920,134800,5055397660,2610,2615,2615,2610,152
|
|
20230920,134700,5055000790,2615,2620,2620,2600,58641
|
|
20230920,134600,4902263650,2620,2625,2625,2610,30690
|
|
20230920,134500,4822081080,2625,2625,2625,2625,200
|
|
20230920,134400,4821556080,2625,2625,2630,2620,3592
|
|
20230920,134300,4812127680,2625,2625,2625,2620,792
|
|
20230920,134200,4810052435,2625,2630,2630,2625,4047
|
|
20230920,134100,4799426970,2630,2630,2630,2630,610
|
|
20230920,134000,4797822670,2625,2635,2635,2625,7096
|
|
20230920,133900,4779179925,2635,2625,2635,2625,10724
|
|
20230920,133800,4750977920,2630,2620,2630,2620,1851
|
|
20230920,133700,4746123940,2625,2620,2625,2620,5395
|
|
20230920,133600,4731978645,2620,2620,2625,2620,3104
|
|
20230920,133500,4723845710,2620,2620,2620,2615,4414
|
|
20230920,133400,4712296185,2620,2620,2625,2620,12372
|
|
20230920,133300,4679867055,2615,2620,2620,2615,2059
|
|
20230920,133200,4674472655,2620,2625,2625,2620,15023
|
|
20230920,133100,4635111885,2625,2625,2625,2620,6370
|
|
20230920,133000,4618404305,2625,2625,2625,2625,50
|
|
20230920,132900,4618273055,2625,2630,2630,2625,9572
|
|
20230920,132800,4593110005,2630,2625,2630,2625,1793
|
|
20230920,132700,4588403375,2625,2620,2625,2620,75
|
|
20230920,132600,4588206755,2625,2625,2625,2625,738
|
|
20230920,132500,4586269505,2620,2620,2620,2620,700
|
|
20230920,132400,4584435505,2620,2625,2625,2620,620
|
|
20230920,132300,4582811095,2625,2625,2625,2625,0
|
|
20230920,132200,4582811095,2625,2620,2625,2620,245
|
|
20230920,132100,4582168470,2620,2620,2620,2620,1100
|
|
20230920,132000,4579286470,2625,2620,2625,2620,4562
|
|
20230920,131900,4567326865,2620,2620,2620,2620,2346
|
|
20230920,131800,4561180345,2620,2620,2625,2620,14418
|
|
20230920,131700,4523405165,2625,2625,2630,2625,12113
|
|
20230920,131600,4491607935,2630,2630,2630,2630,2758
|
|
20230920,131500,4484354395,2630,2630,2630,2630,3944
|
|
20230920,131400,4473981675,2625,2625,2625,2625,4808
|
|
20230920,131300,4461360675,2625,2625,2625,2625,4075
|
|
20230920,131200,4450663800,2625,2630,2630,2625,9170
|
|
20230920,131100,4426592530,2625,2625,2630,2620,22694
|
|
20230920,131000,4367025170,2625,2620,2630,2620,6363
|
|
20230920,130900,4350344840,2620,2625,2630,2620,1412
|
|
20230920,130800,4346638380,2620,2630,2630,2620,2185
|
|
20230920,130700,4340902475,2635,2620,2635,2620,970
|
|
20230920,130600,4338359530,2620,2635,2635,2620,11921
|
|
20230920,130500,4307040955,2635,2630,2635,2630,14021
|
|
20230920,130400,4270102490,2630,2630,2635,2630,1761
|
|
20230920,130300,4265471055,2630,2625,2630,2620,5739
|
|
20230920,130200,4250408525,2630,2630,2630,2620,7670
|
|
20230920,130100,4230307480,2625,2630,2630,2625,215
|
|
20230920,130000,4229743030,2620,2630,2635,2620,11691
|
|
20230920,125900,4199070630,2630,2635,2635,2630,841
|
|
20230920,125800,4196856795,2635,2630,2635,2630,2714
|
|
20230920,125700,4189718945,2630,2630,2630,2630,537
|
|
20230920,125600,4188306635,2630,2630,2635,2625,966
|
|
20230920,125500,4185767020,2630,2630,2630,2625,13250
|
|
20230920,125400,4150929770,2625,2630,2630,2625,1864
|
|
20230920,125300,4146035065,2630,2620,2630,2620,2608
|
|
20230920,125200,4139189050,2625,2625,2630,2625,3325
|
|
20230920,125100,4130460910,2630,2625,2630,2625,2131
|
|
20230920,125000,4124866580,2625,2630,2630,2625,1120
|
|
20230920,124900,4121926300,2630,2630,2630,2630,163
|
|
20230920,124800,4121497610,2620,2625,2630,2620,14989
|
|
20230920,124700,4082193305,2630,2630,2630,2630,245
|
|
20230920,124600,4081548955,2625,2635,2635,2625,5524
|
|
20230920,124500,4067048225,2635,2630,2635,2625,6639
|
|
20230920,124400,4049587640,2630,2625,2630,2625,2770
|
|
20230920,124300,4042314335,2630,2630,2630,2630,2262
|
|
20230920,124200,4036365275,2630,2630,2630,2625,337
|
|
20230920,124100,4035480620,2630,2630,2635,2620,7135
|
|
20230920,124000,4016757785,2630,2630,2635,2625,2404
|
|
20230920,123900,4010436990,2630,2635,2635,2625,120
|
|
20230920,123800,4010121295,2620,2630,2635,2620,6672
|
|
20230920,123700,3992600605,2630,2630,2635,2630,835
|
|
20230920,123600,3990404540,2635,2635,2635,2630,2903
|
|
20230920,123500,3982769615,2635,2630,2635,2630,1744
|
|
20230920,123400,3978182190,2630,2630,2635,2630,1218
|
|
20230920,123300,3974978245,2630,2635,2635,2625,3510
|
|
20230920,123200,3965757965,2635,2630,2635,2630,2574
|
|
20230920,123100,3958988330,2630,2630,2630,2625,934
|
|
20230920,123000,3956531915,2630,2635,2635,2630,1622
|
|
20230920,122900,3952258690,2630,2630,2630,2625,3719
|
|
20230920,122800,3942478725,2630,2625,2630,2625,2114
|
|
20230920,122700,3936929445,2625,2635,2635,2625,26168
|
|
20230920,122600,3868226855,2635,2635,2635,2630,230
|
|
20230920,122500,3867620810,2635,2630,2635,2630,361
|
|
20230920,122400,3866671335,2630,2630,2635,2625,1872
|
|
20230920,122300,3861750400,2630,2635,2635,2625,4071
|
|
20230920,122200,3851057735,2625,2630,2635,2625,3303
|
|
20230920,122100,3842372910,2635,2635,2635,2635,254
|
|
20230920,122000,3841703620,2635,2635,2635,2635,2
|
|
20230920,121900,3841698350,2625,2630,2635,2625,4562
|
|
20230920,121800,3829711790,2630,2640,2640,2630,6611
|
|
20230920,121700,3812311065,2640,2625,2640,2625,11009
|
|
20230920,121600,3783366710,2625,2620,2625,2620,4314
|
|
20230920,121500,3772055570,2620,2620,2625,2620,13115
|
|
20230920,121400,3737642215,2620,2620,2625,2620,1121
|
|
20230920,121300,3734704695,2625,2620,2625,2620,1917
|
|
20230920,121200,3729680370,2620,2620,2620,2620,814
|
|
20230920,121100,3727547690,2625,2625,2625,2620,6716
|
|
20230920,121000,3709948190,2625,2625,2625,2625,27
|
|
20230920,120900,3709877315,2620,2620,2620,2620,556
|
|
20230920,120800,3708420595,2620,2625,2625,2620,5521
|
|
20230920,120700,3693954085,2625,2620,2625,2620,2028
|
|
20230920,120600,3688640675,2620,2620,2625,2615,2917
|
|
20230920,120500,3680998730,2620,2620,2620,2620,3328
|
|
20230920,120400,3672279370,2620,2625,2625,2620,11142
|
|
20230920,120300,3643085840,2625,2630,2640,2625,7077
|
|
20230920,120200,3624504625,2630,2630,2640,2630,825
|
|
20230920,120100,3622334865,2630,2635,2640,2630,2322
|
|
20230920,120000,3616227630,2640,2635,2640,2635,2415
|
|
20230920,115900,3609863820,2635,2630,2635,2630,1426
|
|
20230920,115800,3606112585,2630,2630,2630,2630,3702
|
|
20230920,115700,3596376325,2630,2625,2630,2625,355
|
|
20230920,115600,3595443175,2630,2625,2635,2625,7280
|
|
20230920,115500,3576328160,2625,2635,2635,2625,8349
|
|
20230920,115400,3554393545,2635,2630,2635,2630,1177
|
|
20230920,115300,3551292450,2630,2635,2635,2625,10004
|
|
20230920,115200,3525021610,2635,2630,2635,2630,3089
|
|
20230920,115100,3516897030,2630,2630,2630,2630,35
|
|
20230920,115000,3516804980,2630,2635,2635,2625,2037
|
|
20230920,114900,3511450115,2625,2625,2635,2625,23675
|
|
20230920,114800,3449303215,2635,2640,2640,2625,27153
|
|
20230920,114700,3377836635,2640,2640,2645,2635,8959
|
|
20230920,114600,3354219495,2645,2660,2660,2640,16403
|
|
20230920,114500,3310865970,2660,2655,2660,2650,479
|
|
20230920,114400,3309593725,2655,2655,2655,2650,965
|
|
20230920,114300,3307031670,2655,2660,2660,2655,150
|
|
20230920,114200,3306633170,2660,2655,2660,2655,1820
|
|
20230920,114100,3301795240,2655,2655,2655,2655,2
|
|
20230920,114000,3301789930,2655,2660,2660,2655,629
|
|
20230920,113900,3300119840,2655,2670,2670,2655,8832
|
|
20230920,113800,3276632965,2665,2665,2670,2665,4315
|
|
20230920,113700,3265112765,2660,2665,2670,2660,2550
|
|
20230920,113600,3258317265,2665,2660,2665,2650,6312
|
|
20230920,113500,3241515875,2645,2675,2675,2645,10881
|
|
20230920,113400,3212582010,2675,2680,2680,2665,42081
|
|
20230920,113300,3100015750,2680,2680,2685,2675,15098
|
|
20230920,113200,3059548480,2680,2675,2685,2665,57281
|
|
20230920,113100,2906263630,2665,2650,2675,2645,37192
|
|
20230920,113000,2807267875,2650,2650,2650,2640,3748
|
|
20230920,112900,2797356085,2640,2650,2650,2640,5155
|
|
20230920,112800,2783707000,2650,2645,2650,2645,1085
|
|
20230920,112700,2780837115,2645,2645,2645,2645,1578
|
|
20230920,112600,2776663305,2645,2650,2650,2645,31
|
|
20230920,112500,2776581285,2650,2645,2650,2645,1067
|
|
20230920,112400,2773759060,2650,2645,2650,2645,7
|
|
20230920,112300,2773740515,2650,2645,2650,2640,1398
|
|
20230920,112200,2770042960,2645,2645,2645,2645,2017
|
|
20230920,112100,2764707995,2650,2650,2650,2645,5277
|
|
20230920,112000,2750733625,2650,2645,2650,2640,2661
|
|
20230920,111900,2743693855,2645,2645,2645,2645,18
|
|
20230920,111800,2743646245,2645,2645,2645,2640,1907
|
|
20230920,111700,2738607230,2640,2640,2640,2640,891
|
|
20230920,111600,2736254990,2635,2625,2640,2625,4263
|
|
20230920,111500,2725023050,2630,2630,2630,2625,7454
|
|
20230920,111400,2705435120,2635,2635,2635,2620,8850
|
|
20230920,111300,2682225800,2635,2635,2635,2630,302
|
|
20230920,111200,2681431065,2630,2635,2635,2630,2919
|
|
20230920,111100,2673749060,2635,2635,2635,2630,110
|
|
20230920,111000,2673459220,2635,2640,2640,2635,1841
|
|
20230920,110900,2668607780,2640,2640,2640,2635,1391
|
|
20230920,110800,2664942265,2640,2635,2640,2635,494
|
|
20230920,110700,2663638510,2635,2635,2635,2635,1167
|
|
20230920,110600,2660563465,2635,2635,2640,2635,1049
|
|
20230920,110500,2657799345,2640,2640,2640,2635,1593
|
|
20230920,110400,2653600525,2640,2640,2645,2640,42
|
|
20230920,110300,2653489640,2645,2640,2650,2640,927
|
|
20230920,110200,2651042280,2650,2640,2650,2640,113
|
|
20230920,110100,2650743950,2645,2640,2645,2640,2488
|
|
20230920,110000,2644172895,2650,2645,2650,2645,11150
|
|
20230920,105900,2614668095,2645,2630,2645,2630,1312
|
|
20230920,105800,2611212865,2645,2645,2645,2625,1633
|
|
20230920,105700,2606918705,2625,2635,2640,2625,24626
|
|
20230920,105600,2542080405,2640,2645,2645,2640,36
|
|
20230920,105500,2541985330,2640,2640,2640,2640,1087
|
|
20230920,105400,2539115650,2635,2640,2640,2635,272
|
|
20230920,105300,2538397725,2640,2640,2645,2640,3188
|
|
20230920,105200,2529979455,2640,2640,2640,2640,1887
|
|
20230920,105100,2524997775,2640,2645,2645,2635,228
|
|
20230920,105000,2524396580,2645,2650,2650,2640,4703
|
|
20230920,104900,2511970295,2650,2650,2650,2640,328
|
|
20230920,104800,2511104325,2650,2645,2650,2645,4792
|
|
20230920,104700,2498428935,2645,2655,2655,2645,4100
|
|
20230920,104600,2487566800,2655,2655,2655,2655,806
|
|
20230920,104500,2485426870,2655,2655,2655,2655,10
|
|
20230920,104400,2485400320,2660,2660,2660,2650,3693
|
|
20230920,104300,2475596810,2660,2660,2660,2655,5882
|
|
20230920,104200,2459957730,2650,2645,2655,2645,20345
|
|
20230920,104100,2405973305,2650,2645,2650,2645,838
|
|
20230920,104000,2403756790,2645,2650,2650,2640,7645
|
|
20230920,103900,2383534335,2650,2650,2650,2650,48
|
|
20230920,103800,2383407135,2650,2650,2650,2645,511
|
|
20230920,103700,2382055525,2645,2650,2650,2645,2954
|
|
20230920,103600,2374238645,2650,2645,2650,2645,3481
|
|
20230920,103500,2365024140,2650,2640,2650,2640,894
|
|
20230920,103400,2362655930,2650,2650,2650,2645,3707
|
|
20230920,103300,2352849150,2655,2655,2655,2650,634
|
|
20230920,103200,2351168695,2650,2645,2650,2640,5238
|
|
20230920,103100,2337311185,2645,2640,2645,2635,2200
|
|
20230920,103000,2331499545,2645,2650,2650,2645,1064
|
|
20230920,102900,2328682440,2650,2650,2650,2650,22
|
|
20230920,102800,2328624140,2650,2645,2650,2640,10813
|
|
20230920,102700,2300048870,2645,2650,2650,2645,490
|
|
20230920,102600,2298750750,2650,2655,2655,2645,1285
|
|
20230920,102500,2295346215,2655,2660,2660,2650,2777
|
|
20230920,102400,2287980575,2660,2655,2660,2650,576
|
|
20230920,102300,2286453545,2655,2655,2660,2650,5249
|
|
20230920,102200,2272518740,2655,2650,2655,2650,6450
|
|
20230920,102100,2255421395,2650,2645,2650,2640,3939
|
|
20230920,102000,2245003155,2645,2645,2645,2645,5214
|
|
20230920,101900,2231212125,2650,2645,2650,2645,2549
|
|
20230920,101800,2224469850,2645,2650,2650,2645,2743
|
|
20230920,101700,2217201905,2655,2655,2655,2645,7552
|
|
20230920,101600,2197203190,2650,2660,2660,2650,9395
|
|
20230920,101500,2172258345,2660,2655,2660,2655,3590
|
|
20230920,101400,2162722300,2655,2650,2660,2650,5519
|
|
20230920,101300,2148078400,2650,2650,2655,2650,5500
|
|
20230920,101200,2133503395,2650,2645,2655,2645,7046
|
|
20230920,101100,2114810030,2650,2650,2650,2645,8158
|
|
20230920,101000,2093191980,2645,2645,2650,2640,6784
|
|
20230920,100900,2075259920,2645,2645,2650,2645,10304
|
|
20230920,100800,2048005830,2645,2635,2645,2625,13259
|
|
20230920,100700,2013069845,2640,2635,2645,2635,4479
|
|
20230920,100600,2001250095,2640,2640,2645,2630,6645
|
|
20230920,100500,1983709685,2640,2630,2640,2625,3273
|
|
20230920,100400,1975089685,2635,2640,2640,2630,1654
|
|
20230920,100300,1970731385,2640,2625,2640,2625,6491
|
|
20230920,100200,1953643505,2625,2640,2640,2625,2716
|
|
20230920,100100,1946499850,2640,2615,2640,2615,21532
|
|
20230920,100000,1889952700,2615,2615,2615,2615,3014
|
|
20230920,095900,1882071090,2615,2610,2620,2610,7180
|
|
20230920,095800,1863302820,2615,2625,2630,2610,7333
|
|
20230920,095700,1844117575,2625,2615,2625,2605,11299
|
|
20230920,095600,1814594290,2615,2615,2615,2595,48780
|
|
20230920,095500,1687613445,2610,2620,2620,2610,18048
|
|
20230920,095400,1640441425,2620,2620,2620,2610,32589
|
|
20230920,095300,1555211110,2620,2630,2630,2620,14952
|
|
20230920,095200,1516031405,2625,2625,2630,2625,6823
|
|
20230920,095100,1498120975,2630,2630,2630,2625,4740
|
|
20230920,095000,1485675060,2630,2625,2630,2625,2036
|
|
20230920,094900,1480328380,2625,2630,2630,2625,4401
|
|
20230920,094800,1468758085,2630,2635,2635,2625,5178
|
|
20230920,094700,1455157540,2625,2630,2635,2625,6333
|
|
20230920,094600,1438504595,2630,2635,2640,2625,19229
|
|
20230920,094500,1387984395,2640,2635,2640,2630,18297
|
|
20230920,094400,1339770455,2640,2640,2640,2630,7658
|
|
20230920,094300,1319619365,2645,2640,2650,2630,6234
|
|
20230920,094200,1303180825,2650,2645,2650,2640,9888
|
|
20230920,094100,1277053090,2645,2650,2655,2645,410
|
|
20230920,094000,1275967710,2650,2665,2665,2645,6501
|
|
20230920,093900,1258747015,2665,2660,2665,2650,2818
|
|
20230920,093800,1251258545,2660,2675,2675,2660,9286
|
|
20230920,093700,1226471580,2675,2660,2675,2660,6720
|
|
20230920,093600,1208552145,2665,2660,2665,2660,8981
|
|
20230920,093500,1184656095,2655,2655,2655,2640,13292
|
|
20230920,093400,1149396290,2655,2650,2655,2650,1741
|
|
20230920,093300,1144781985,2650,2650,2660,2650,12336
|
|
20230920,093200,1112054040,2650,2635,2655,2630,22403
|
|
20230920,093100,1052770235,2640,2640,2645,2625,12281
|
|
20230920,093000,1020475960,2640,2640,2645,2635,2071
|
|
20230920,092900,1015004585,2640,2640,2645,2615,16415
|
|
20230920,092800,971872780,2640,2655,2655,2640,902
|
|
20230920,092700,969488080,2650,2630,2650,2630,31597
|
|
20230920,092600,886064035,2635,2630,2640,2630,4136
|
|
20230920,092500,875184280,2640,2640,2645,2630,3560
|
|
20230920,092400,865798740,2645,2625,2650,2610,28505
|
|
20230920,092300,790841380,2635,2635,2635,2620,28250
|
|
20230920,092200,716635325,2630,2635,2635,2630,2915
|
|
20230920,092100,708961260,2635,2645,2645,2635,4041
|
|
20230920,092000,698302230,2645,2645,2645,2640,4057
|
|
20230920,091900,687590185,2645,2640,2645,2635,3837
|
|
20230920,091800,677464505,2640,2650,2655,2640,2996
|
|
20230920,091700,669535320,2650,2630,2650,2625,19373
|
|
20230920,091600,618511045,2630,2630,2635,2620,15996
|
|
20230920,091500,576471390,2630,2635,2640,2630,26204
|
|
20230920,091400,507517765,2635,2645,2645,2630,34736
|
|
20230920,091300,415997185,2645,2660,2660,2635,33705
|
|
20230920,091200,326828750,2660,2660,2660,2655,5248
|
|
20230920,091100,312882025,2660,2655,2660,2655,8547
|
|
20230920,091000,290184530,2660,2665,2665,2655,1399
|
|
20230920,090900,286466545,2665,2660,2665,2655,2064
|
|
20230920,090800,280981255,2660,2660,2665,2655,5913
|
|
20230920,090700,265254015,2655,2650,2660,2650,1327
|
|
20230920,090600,261729740,2650,2655,2660,2645,17273
|
|
20230920,090500,215917335,2655,2660,2660,2650,3379
|
|
20230920,090400,206949840,2660,2660,2660,2650,16307
|
|
20230920,090300,163707725,2660,2645,2660,2645,5699
|
|
20230920,090200,148612570,2650,2660,2670,2650,15627
|
|
20230920,090100,107147610,2670,2655,2670,2645,25986
|
|
20230920,090000,38256550,2650,2655,2670,2650,14364
|