593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185000,9554598810,2520,2520,2520,2520,51432
|
|
20230921,184900,9554598810,2520,2520,2520,2520,0
|
|
20230921,184800,9554598810,2520,2520,2520,2520,0
|
|
20230921,184700,9554598810,2520,2520,2520,2520,0
|
|
20230921,184600,9554598810,2520,2520,2520,2520,0
|
|
20230921,184500,9554598810,2520,2520,2520,2520,0
|
|
20230921,184400,9554598810,2520,2520,2520,2520,0
|
|
20230921,184300,9554598810,2520,2520,2520,2520,0
|
|
20230921,184200,9554598810,2520,2520,2520,2520,0
|
|
20230921,184100,9554598810,2520,2520,2520,2520,0
|
|
20230921,184000,9554598810,2520,2520,2520,2520,0
|
|
20230921,183900,9554598810,2520,2520,2520,2520,0
|
|
20230921,183800,9554598810,2520,2520,2520,2520,0
|
|
20230921,183700,9554598810,2520,2520,2520,2520,0
|
|
20230921,183600,9554598810,2520,2520,2520,2520,0
|
|
20230921,183500,9554598810,2520,2520,2520,2520,0
|
|
20230921,183400,9554598810,2520,2520,2520,2520,0
|
|
20230921,183300,9554598810,2520,2520,2520,2520,0
|
|
20230921,183200,9554598810,2520,2520,2520,2520,0
|
|
20230921,183100,9554598810,2520,2520,2520,2520,0
|
|
20230921,183000,9554598810,2520,2520,2520,2520,0
|
|
20230921,182900,9554598810,2520,2520,2520,2520,0
|
|
20230921,182800,9554598810,2520,2520,2520,2520,0
|
|
20230921,182700,9554598810,2520,2520,2520,2520,0
|
|
20230921,182600,9554598810,2520,2520,2520,2520,0
|
|
20230921,182500,9554598810,2520,2520,2520,2520,0
|
|
20230921,182400,9554598810,2520,2520,2520,2520,0
|
|
20230921,182300,9554598810,2520,2520,2520,2520,0
|
|
20230921,182200,9554598810,2520,2520,2520,2520,0
|
|
20230921,182100,9554598810,2520,2520,2520,2520,0
|
|
20230921,182000,9554598810,2520,2520,2520,2520,51432
|
|
20230921,181900,9554598810,2520,2520,2520,2520,0
|
|
20230921,181800,9554598810,2520,2520,2520,2520,0
|
|
20230921,181700,9554598810,2520,2520,2520,2520,0
|
|
20230921,181600,9554598810,2520,2520,2520,2520,0
|
|
20230921,181500,9554598810,2520,2520,2520,2520,0
|
|
20230921,181400,9554598810,2520,2520,2520,2520,0
|
|
20230921,181300,9554598810,2520,2520,2520,2520,0
|
|
20230921,181200,9554598810,2520,2520,2520,2520,0
|
|
20230921,181100,9554598810,2520,2520,2520,2520,0
|
|
20230921,181000,9554598810,2520,2520,2520,2520,0
|
|
20230921,180900,9554598810,2520,2520,2520,2520,0
|
|
20230921,180800,9554598810,2520,2520,2520,2520,0
|
|
20230921,180700,9554598810,2520,2520,2520,2520,0
|
|
20230921,180600,9554598810,2520,2520,2520,2520,0
|
|
20230921,180500,9554598810,2520,2520,2520,2520,0
|
|
20230921,180400,9554598810,2520,2520,2520,2520,0
|
|
20230921,180300,9554598810,2520,2520,2520,2520,0
|
|
20230921,180200,9554598810,2520,2520,2520,2520,0
|
|
20230921,180100,9554598810,2520,2520,2520,2520,0
|
|
20230921,180000,9554598810,2520,2520,2520,2520,0
|
|
20230921,175900,9554598810,2520,2520,2520,2520,0
|
|
20230921,175800,9554598810,2520,2520,2520,2520,0
|
|
20230921,175700,9554598810,2520,2520,2520,2520,0
|
|
20230921,175600,9554598810,2520,2520,2520,2520,0
|
|
20230921,175500,9554598810,2520,2520,2520,2520,0
|
|
20230921,175400,9554598810,2520,2520,2520,2520,0
|
|
20230921,175300,9554598810,2520,2520,2520,2520,0
|
|
20230921,175200,9554598810,2520,2520,2520,2520,0
|
|
20230921,175100,9554598810,2520,2520,2520,2520,0
|
|
20230921,175000,9554598810,2520,2520,2520,2520,51432
|
|
20230921,174900,9554598810,2520,2520,2520,2520,0
|
|
20230921,174800,9554598810,2520,2520,2520,2520,0
|
|
20230921,174700,9554598810,2520,2520,2520,2520,0
|
|
20230921,174600,9554598810,2520,2520,2520,2520,0
|
|
20230921,174500,9554598810,2520,2520,2520,2520,0
|
|
20230921,174400,9554598810,2520,2520,2520,2520,0
|
|
20230921,174300,9554598810,2520,2520,2520,2520,0
|
|
20230921,174200,9554598810,2520,2520,2520,2520,0
|
|
20230921,174100,9554598810,2520,2520,2520,2520,0
|
|
20230921,174000,9554598810,2520,2520,2520,2520,0
|
|
20230921,173900,9554598810,2520,2520,2520,2520,0
|
|
20230921,173800,9554598810,2520,2520,2520,2520,0
|
|
20230921,173700,9554598810,2520,2520,2520,2520,0
|
|
20230921,173600,9554598810,2520,2520,2520,2520,0
|
|
20230921,173500,9554598810,2520,2520,2520,2520,0
|
|
20230921,173400,9554598810,2520,2520,2520,2520,0
|
|
20230921,173300,9554598810,2520,2520,2520,2520,0
|
|
20230921,173200,9554598810,2520,2520,2520,2520,0
|
|
20230921,173100,9554598810,2520,2520,2520,2520,0
|
|
20230921,173000,9554598810,2520,2520,2520,2520,0
|
|
20230921,172900,9554598810,2520,2520,2520,2520,0
|
|
20230921,172800,9554598810,2520,2520,2520,2520,0
|
|
20230921,172700,9554598810,2520,2520,2520,2520,0
|
|
20230921,172600,9554598810,2520,2520,2520,2520,0
|
|
20230921,172500,9554598810,2520,2520,2520,2520,0
|
|
20230921,172400,9554598810,2520,2520,2520,2520,0
|
|
20230921,172300,9554598810,2520,2520,2520,2520,0
|
|
20230921,172200,9554598810,2520,2520,2520,2520,0
|
|
20230921,172100,9554598810,2520,2520,2520,2520,0
|
|
20230921,172000,9554598810,2520,2520,2520,2520,51432
|
|
20230921,171900,9554598810,2520,2520,2520,2520,0
|
|
20230921,171800,9554598810,2520,2520,2520,2520,0
|
|
20230921,171700,9554598810,2520,2520,2520,2520,0
|
|
20230921,171600,9554598810,2520,2520,2520,2520,0
|
|
20230921,171500,9554598810,2520,2520,2520,2520,0
|
|
20230921,171400,9554598810,2520,2520,2520,2520,0
|
|
20230921,171300,9554598810,2520,2520,2520,2520,0
|
|
20230921,171200,9554598810,2520,2520,2520,2520,0
|
|
20230921,171100,9554598810,2520,2520,2520,2520,0
|
|
20230921,171000,9554598810,2520,2520,2520,2520,0
|
|
20230921,170900,9554598810,2520,2520,2520,2520,0
|
|
20230921,170800,9554598810,2520,2520,2520,2520,0
|
|
20230921,170700,9554598810,2520,2520,2520,2520,0
|
|
20230921,170600,9554598810,2520,2520,2520,2520,0
|
|
20230921,170500,9554598810,2520,2520,2520,2520,0
|
|
20230921,170400,9554598810,2520,2520,2520,2520,0
|
|
20230921,170300,9554598810,2520,2520,2520,2520,0
|
|
20230921,170200,9554598810,2520,2520,2520,2520,0
|
|
20230921,170100,9554598810,2520,2520,2520,2520,0
|
|
20230921,170000,9554598810,2520,2520,2520,2520,0
|
|
20230921,165900,9554598810,2520,2520,2520,2520,0
|
|
20230921,165800,9554598810,2520,2520,2520,2520,0
|
|
20230921,165700,9554598810,2520,2520,2520,2520,0
|
|
20230921,165600,9554598810,2520,2520,2520,2520,0
|
|
20230921,165500,9554598810,2520,2520,2520,2520,0
|
|
20230921,165400,9554598810,2520,2520,2520,2520,0
|
|
20230921,165300,9554598810,2520,2520,2520,2520,0
|
|
20230921,165200,9554598810,2520,2520,2520,2520,0
|
|
20230921,165100,9554598810,2520,2520,2520,2520,0
|
|
20230921,165000,9554598810,2520,2520,2520,2520,51432
|
|
20230921,164900,9554598810,2520,2520,2520,2520,0
|
|
20230921,164800,9554598810,2520,2520,2520,2520,0
|
|
20230921,164700,9554598810,2520,2520,2520,2520,0
|
|
20230921,164600,9554598810,2520,2520,2520,2520,0
|
|
20230921,164500,9554598810,2520,2520,2520,2520,0
|
|
20230921,164400,9554598810,2520,2520,2520,2520,0
|
|
20230921,164300,9554598810,2520,2520,2520,2520,0
|
|
20230921,164200,9554598810,2520,2520,2520,2520,0
|
|
20230921,164100,9554598810,2520,2520,2520,2520,0
|
|
20230921,164000,9554598810,2520,2520,2520,2520,0
|
|
20230921,163900,9554598810,2520,2520,2520,2520,0
|
|
20230921,163800,9554598810,2520,2520,2520,2520,0
|
|
20230921,163700,9554598810,2520,2520,2520,2520,0
|
|
20230921,163600,9554598810,2520,2520,2520,2520,0
|
|
20230921,163500,9554598810,2520,2520,2520,2520,0
|
|
20230921,163400,9554598810,2520,2520,2520,2520,0
|
|
20230921,163300,9554598810,2520,2520,2520,2520,0
|
|
20230921,163200,9554598810,2520,2520,2520,2520,0
|
|
20230921,163100,9554598810,2520,2520,2520,2520,0
|
|
20230921,163000,9554598810,2520,2520,2520,2520,0
|
|
20230921,162900,9554598810,2520,2520,2520,2520,0
|
|
20230921,162800,9554598810,2520,2520,2520,2520,0
|
|
20230921,162700,9554598810,2520,2520,2520,2520,0
|
|
20230921,162600,9554598810,2520,2520,2520,2520,0
|
|
20230921,162500,9554598810,2520,2520,2520,2520,0
|
|
20230921,162400,9554598810,2520,2520,2520,2520,0
|
|
20230921,162300,9554598810,2520,2520,2520,2520,0
|
|
20230921,162200,9554598810,2520,2520,2520,2520,0
|
|
20230921,162100,9554598810,2520,2520,2520,2520,0
|
|
20230921,162000,9554598810,2520,2520,2520,2520,51432
|
|
20230921,161900,9554598810,2520,2520,2520,2520,0
|
|
20230921,161800,9554598810,2520,2520,2520,2520,0
|
|
20230921,161700,9554598810,2520,2520,2520,2520,0
|
|
20230921,161600,9554598810,2520,2520,2520,2520,0
|
|
20230921,161500,9554598810,2520,2520,2520,2520,0
|
|
20230921,161400,9554598810,2520,2520,2520,2520,0
|
|
20230921,161300,9554598810,2520,2520,2520,2520,0
|
|
20230921,161200,9554598810,2520,2520,2520,2520,0
|
|
20230921,161100,9554598810,2520,2520,2520,2520,0
|
|
20230921,161000,9554598810,2520,2520,2520,2520,0
|
|
20230921,160900,9554598810,2520,2520,2520,2520,0
|
|
20230921,160800,9554598810,2520,2520,2520,2520,0
|
|
20230921,160700,9554598810,2520,2520,2520,2520,0
|
|
20230921,160600,9554598810,2520,2520,2520,2520,0
|
|
20230921,160500,9554598810,2520,2520,2520,2520,0
|
|
20230921,160400,9554598810,2520,2520,2520,2520,0
|
|
20230921,160300,9554598810,2520,2520,2520,2520,0
|
|
20230921,160200,9554598810,2520,2520,2520,2520,0
|
|
20230921,160100,9554598810,2520,2520,2520,2520,0
|
|
20230921,160000,9554598810,2520,2520,2520,2520,0
|
|
20230921,155900,9554598810,2520,2520,2520,2520,0
|
|
20230921,155800,9554598810,2520,2520,2520,2520,0
|
|
20230921,155700,9554598810,2520,2520,2520,2520,0
|
|
20230921,155600,9554598810,2520,2520,2520,2520,0
|
|
20230921,155500,9554598810,2520,2520,2520,2520,0
|
|
20230921,155400,9554598810,2520,2520,2520,2520,0
|
|
20230921,155300,9554598810,2520,2520,2520,2520,0
|
|
20230921,155200,9554598810,2520,2520,2520,2520,0
|
|
20230921,155100,9554598810,2520,2520,2520,2520,0
|
|
20230921,155000,9554598810,2520,2520,2520,2520,51432
|
|
20230921,154900,9554598810,2520,2520,2520,2520,0
|
|
20230921,154800,9554598810,2520,2520,2520,2520,0
|
|
20230921,154700,9554598810,2520,2520,2520,2520,0
|
|
20230921,154600,9554598810,2520,2520,2520,2520,0
|
|
20230921,154500,9554598810,2520,2520,2520,2520,0
|
|
20230921,154400,9554598810,2520,2520,2520,2520,0
|
|
20230921,154300,9554598810,2520,2520,2520,2520,0
|
|
20230921,154200,9554598810,2520,2520,2520,2520,0
|
|
20230921,154100,9554598810,2520,2520,2520,2520,0
|
|
20230921,154000,9554598810,2520,2520,2520,2520,0
|
|
20230921,153900,9554598810,2520,2520,2520,2520,0
|
|
20230921,153800,9554598810,2520,2520,2520,2520,0
|
|
20230921,153700,9554598810,2520,2520,2520,2520,0
|
|
20230921,153600,9554598810,2520,2520,2520,2520,0
|
|
20230921,153500,9554598810,2520,2520,2520,2520,0
|
|
20230921,153400,9554598810,2520,2520,2520,2520,0
|
|
20230921,153300,9554598810,2520,2520,2520,2520,0
|
|
20230921,153200,9554598810,2520,2520,2520,2520,0
|
|
20230921,153100,9554598810,2520,2520,2520,2520,0
|
|
20230921,153000,9554598810,2520,2520,2520,2520,51432
|
|
20230921,152900,9424990170,2520,2520,2520,2520,0
|
|
20230921,152800,9424990170,2520,2520,2520,2520,0
|
|
20230921,152700,9424990170,2520,2520,2520,2520,0
|
|
20230921,152600,9424990170,2520,2520,2520,2520,0
|
|
20230921,152500,9424990170,2520,2520,2520,2520,0
|
|
20230921,152400,9424990170,2520,2520,2520,2520,0
|
|
20230921,152300,9424990170,2520,2520,2520,2520,0
|
|
20230921,152200,9424990170,2520,2520,2520,2520,0
|
|
20230921,152100,9424990170,2520,2520,2520,2520,0
|
|
20230921,152000,9424990170,2520,2520,2520,2520,0
|
|
20230921,151900,9424990170,2520,2520,2520,2515,13010
|
|
20230921,151800,9392254220,2515,2515,2520,2510,34355
|
|
20230921,151700,9305952710,2510,2510,2515,2510,8396
|
|
20230921,151600,9284873465,2515,2515,2515,2510,4431
|
|
20230921,151500,9273729900,2510,2515,2515,2510,6537
|
|
20230921,151400,9257300360,2515,2515,2515,2510,2829
|
|
20230921,151300,9250185435,2510,2515,2515,2510,3266
|
|
20230921,151200,9241981170,2510,2515,2515,2510,6499
|
|
20230921,151100,9225656590,2515,2515,2515,2510,7362
|
|
20230921,151000,9207141205,2515,2515,2515,2510,10552
|
|
20230921,150900,9180609815,2510,2515,2515,2510,7365
|
|
20230921,150800,9162118590,2510,2515,2515,2510,31646
|
|
20230921,150700,9082674730,2510,2510,2515,2510,19570
|
|
20230921,150600,9033541715,2510,2510,2515,2510,21755
|
|
20230921,150500,8978930795,2510,2515,2515,2510,3227
|
|
20230921,150400,8970823045,2515,2515,2515,2510,11505
|
|
20230921,150300,8941937970,2515,2515,2520,2510,9517
|
|
20230921,150200,8918006285,2520,2515,2520,2515,20964
|
|
20230921,150100,8865279390,2515,2510,2515,2510,134464
|
|
20230921,150000,8527663410,2515,2520,2520,2515,21998
|
|
20230921,145900,8472338220,2515,2520,2520,2515,9928
|
|
20230921,145800,8447357155,2520,2520,2525,2520,2457
|
|
20230921,145700,8441164650,2525,2520,2525,2520,6848
|
|
20230921,145600,8423907665,2520,2515,2520,2515,4013
|
|
20230921,145500,8413804155,2515,2520,2520,2515,3756
|
|
20230921,145400,8404355665,2520,2525,2525,2520,1231
|
|
20230921,145300,8401252810,2525,2520,2525,2520,4057
|
|
20230921,145200,8391029120,2520,2520,2520,2515,2585
|
|
20230921,145100,8384515420,2520,2520,2525,2515,30596
|
|
20230921,145000,8307413495,2515,2515,2515,2515,1162
|
|
20230921,144900,8304491065,2520,2515,2520,2515,8232
|
|
20230921,144800,8283784130,2515,2515,2520,2515,12222
|
|
20230921,144700,8253007510,2515,2515,2520,2515,3670
|
|
20230921,144600,8243767460,2515,2515,2520,2515,2115
|
|
20230921,144500,8238442995,2520,2520,2520,2515,2805
|
|
20230921,144400,8231384560,2515,2520,2520,2515,9569
|
|
20230921,144300,8207308445,2515,2515,2520,2515,619
|
|
20230921,144200,8205750560,2515,2520,2520,2515,22774
|
|
20230921,144100,8148460100,2520,2520,2520,2515,18324
|
|
20230921,144000,8102334215,2515,2520,2520,2515,239
|
|
20230921,143900,8101731960,2515,2515,2520,2515,1752
|
|
20230921,143800,8097325670,2515,2525,2525,2515,1321
|
|
20230921,143700,8093998315,2520,2520,2520,2515,7737
|
|
20230921,143600,8074501085,2520,2515,2520,2510,2761
|
|
20230921,143500,8067561225,2520,2520,2520,2515,5264
|
|
20230921,143400,8054320945,2515,2520,2525,2515,15834
|
|
20230921,143300,8014492790,2525,2520,2525,2515,6261
|
|
20230921,143200,7998704080,2520,2515,2525,2510,22850
|
|
20230921,143100,7941134265,2515,2510,2520,2505,87916
|
|
20230921,143000,7720390145,2515,2520,2520,2515,10448
|
|
20230921,142900,7694113235,2520,2520,2520,2515,251
|
|
20230921,142800,7693480720,2515,2515,2520,2515,118
|
|
20230921,142700,7693183920,2515,2515,2520,2510,18666
|
|
20230921,142600,7646201555,2515,2520,2520,2515,2360
|
|
20230921,142500,7640264855,2520,2520,2520,2520,123
|
|
20230921,142400,7639954895,2515,2525,2525,2515,267
|
|
20230921,142300,7639282365,2525,2515,2525,2515,290
|
|
20230921,142200,7638550275,2515,2520,2525,2515,12349
|
|
20230921,142100,7607490730,2525,2520,2525,2515,8856
|
|
20230921,142000,7585193565,2520,2520,2520,2515,2909
|
|
20230921,141900,7577876025,2520,2520,2520,2515,778
|
|
20230921,141800,7575919110,2520,2520,2520,2520,400
|
|
20230921,141700,7574911110,2520,2520,2520,2515,522
|
|
20230921,141600,7573597170,2515,2515,2520,2515,943
|
|
20230921,141500,7571223955,2520,2525,2525,2515,757
|
|
20230921,141400,7569318590,2525,2520,2525,2515,957
|
|
20230921,141300,7566906375,2520,2505,2525,2505,34002
|
|
20230921,141200,7481635515,2505,2510,2515,2505,3146
|
|
20230921,141100,7473754200,2510,2510,2515,2505,1107
|
|
20230921,141000,7470973545,2515,2510,2515,2510,12125
|
|
20230921,140900,7440539640,2515,2510,2515,2505,7333
|
|
20230921,140800,7422120765,2510,2510,2515,2510,8590
|
|
20230921,140700,7400559205,2515,2510,2515,2510,28364
|
|
20230921,140600,7329365560,2510,2520,2520,2510,1151
|
|
20230921,140500,7326476235,2520,2515,2520,2510,4728
|
|
20230921,140400,7314584675,2515,2520,2520,2515,704
|
|
20230921,140300,7312814095,2520,2520,2520,2515,552
|
|
20230921,140200,7311423660,2515,2520,2520,2515,1965
|
|
20230921,140100,7306481185,2520,2510,2520,2510,1086
|
|
20230921,140000,7303754815,2510,2520,2520,2510,27249
|
|
20230921,135900,7235343885,2515,2515,2515,2515,200
|
|
20230921,135800,7234840885,2515,2520,2520,2515,2124
|
|
20230921,135700,7229498405,2515,2520,2520,2515,316
|
|
20230921,135600,7228703495,2515,2510,2520,2510,6402
|
|
20230921,135500,7212622455,2515,2515,2520,2515,4347
|
|
20230921,135400,7201689730,2520,2520,2525,2510,12800
|
|
20230921,135300,7169509235,2520,2525,2525,2520,2123
|
|
20230921,135200,7164157825,2525,2520,2525,2520,220
|
|
20230921,135100,7163602890,2520,2520,2525,2520,4032
|
|
20230921,135000,7153434875,2520,2525,2525,2520,120
|
|
20230921,134900,7153131945,2520,2525,2525,2515,658
|
|
20230921,134800,7151475875,2525,2525,2525,2510,29145
|
|
20230921,134700,7078134845,2525,2530,2530,2520,970
|
|
20230921,134600,7075685880,2530,2525,2530,2525,1383
|
|
20230921,134500,7072188490,2530,2525,2530,2520,10040
|
|
20230921,134400,7046841065,2525,2525,2525,2520,1025
|
|
20230921,134300,7044257050,2520,2525,2525,2520,3693
|
|
20230921,134200,7034949690,2525,2525,2525,2525,1
|
|
20230921,134100,7034947165,2520,2520,2525,2520,1198
|
|
20230921,134000,7031925200,2520,2520,2525,2520,541
|
|
20230921,133900,7030560880,2520,2520,2525,2520,7438
|
|
20230921,133800,7011797115,2520,2520,2520,2515,7591
|
|
20230921,133700,6992669620,2520,2520,2520,2520,9946
|
|
20230921,133600,6967605700,2515,2510,2515,2510,9906
|
|
20230921,133500,6942731895,2510,2515,2515,2510,4803
|
|
20230921,133400,6930676330,2515,2510,2520,2510,7488
|
|
20230921,133300,6911881000,2510,2510,2520,2510,1654
|
|
20230921,133200,6907729035,2520,2510,2520,2510,7136
|
|
20230921,133100,6889782530,2510,2510,2515,2510,1495
|
|
20230921,133000,6886030070,2510,2510,2510,2510,3737
|
|
20230921,132900,6876650200,2515,2510,2515,2505,9262
|
|
20230921,132800,6853410540,2510,2510,2515,2510,1203
|
|
20230921,132700,6850390730,2515,2510,2515,2510,1276
|
|
20230921,132600,6847187940,2510,2510,2510,2510,315
|
|
20230921,132500,6846397290,2515,2515,2515,2515,82
|
|
20230921,132400,6846191060,2510,2515,2515,2510,12218
|
|
20230921,132300,6815523405,2510,2515,2515,2510,2951
|
|
20230921,132200,6808115450,2515,2520,2520,2515,1343
|
|
20230921,132100,6804737800,2515,2520,2520,2515,255
|
|
20230921,132000,6804095965,2520,2515,2520,2510,13187
|
|
20230921,131900,6770945650,2515,2515,2515,2510,1260
|
|
20230921,131800,6767777250,2510,2515,2515,2510,849
|
|
20230921,131700,6765646230,2510,2510,2510,2510,1909
|
|
20230921,131600,6760854640,2510,2510,2515,2510,234
|
|
20230921,131500,6760267185,2510,2515,2515,2510,2123
|
|
20230921,131400,6754935040,2515,2515,2515,2510,1027
|
|
20230921,131300,6752352235,2515,2515,2515,2510,111
|
|
20230921,131200,6752073570,2510,2510,2510,2510,2417
|
|
20230921,131100,6746006900,2515,2510,2515,2505,6610
|
|
20230921,131000,6729415715,2510,2505,2510,2505,2192
|
|
20230921,130900,6723914635,2505,2510,2510,2505,3273
|
|
20230921,130800,6715715730,2510,2510,2515,2505,1357
|
|
20230921,130700,6712309815,2515,2505,2515,2505,2079
|
|
20230921,130600,6707083195,2505,2505,2510,2505,20248
|
|
20230921,130500,6656268560,2505,2505,2510,2505,3691
|
|
20230921,130400,6647021745,2505,2510,2510,2505,2173
|
|
20230921,130300,6641577285,2510,2510,2510,2505,1498
|
|
20230921,130200,6637819110,2505,2505,2510,2505,9801
|
|
20230921,130100,6613262210,2505,2510,2510,2505,5181
|
|
20230921,130000,6600280200,2510,2510,2510,2505,503
|
|
20230921,125900,6599017920,2505,2505,2510,2505,1019
|
|
20230921,125800,6596461060,2505,2510,2510,2505,2455
|
|
20230921,125700,6590299510,2510,2515,2515,2505,5193
|
|
20230921,125600,6577263755,2515,2510,2515,2505,18174
|
|
20230921,125500,6531727775,2505,2510,2515,2505,6079
|
|
20230921,125400,6516480320,2510,2510,2515,2505,3087
|
|
20230921,125300,6508737070,2510,2510,2515,2510,6505
|
|
20230921,125200,6492408525,2510,2515,2515,2510,1051
|
|
20230921,125100,6489770390,2515,2510,2515,2510,906
|
|
20230921,125000,6487496305,2510,2510,2515,2505,9693
|
|
20230921,124900,6463168550,2510,2510,2510,2510,2867
|
|
20230921,124800,6455972380,2510,2510,2510,2505,4376
|
|
20230921,124700,6444988715,2515,2510,2515,2505,3523
|
|
20230921,124600,6436150980,2510,2505,2510,2505,5296
|
|
20230921,124500,6422864145,2510,2505,2510,2505,1761
|
|
20230921,124400,6418450035,2505,2510,2510,2505,1120
|
|
20230921,124300,6415643910,2505,2505,2510,2505,1095
|
|
20230921,124200,6412900785,2505,2505,2510,2505,1870
|
|
20230921,124100,6408215280,2510,2510,2510,2505,1393
|
|
20230921,124000,6404725200,2510,2505,2510,2505,7690
|
|
20230921,123900,6385459110,2505,2515,2515,2505,3139
|
|
20230921,123800,6377592970,2515,2515,2515,2505,3200
|
|
20230921,123700,6369561365,2515,2510,2515,2505,3053
|
|
20230921,123600,6361899695,2510,2510,2510,2505,495
|
|
20230921,123500,6360657620,2510,2510,2515,2510,2845
|
|
20230921,123400,6353516170,2515,2510,2515,2505,26372
|
|
20230921,123300,6287322570,2510,2510,2510,2510,4525
|
|
20230921,123200,6275964820,2510,2515,2515,2510,7649
|
|
20230921,123100,6256755430,2515,2515,2515,2510,402
|
|
20230921,123000,6255744500,2515,2510,2515,2510,2108
|
|
20230921,122900,6250450890,2515,2515,2515,2510,1483
|
|
20230921,122800,6246727330,2510,2515,2515,2510,331
|
|
20230921,122700,6245895615,2515,2515,2515,2515,119
|
|
20230921,122600,6245596330,2515,2515,2515,2515,2001
|
|
20230921,122500,6240563815,2515,2515,2515,2515,1919
|
|
20230921,122400,6235737530,2515,2510,2515,2510,7364
|
|
20230921,122300,6217229375,2515,2510,2515,2510,1641
|
|
20230921,122200,6213104965,2510,2510,2515,2510,2225
|
|
20230921,122100,6207520190,2510,2510,2515,2510,15085
|
|
20230921,122000,6169652230,2510,2510,2515,2510,4001
|
|
20230921,121900,6159609670,2515,2515,2515,2510,2483
|
|
20230921,121800,6153376650,2510,2515,2520,2510,3610
|
|
20230921,121700,6144297620,2510,2515,2520,2510,3942
|
|
20230921,121600,6134392785,2515,2515,2515,2515,1253
|
|
20230921,121500,6131241490,2515,2515,2515,2515,2687
|
|
20230921,121400,6124483685,2510,2510,2520,2510,7127
|
|
20230921,121300,6106586870,2510,2520,2520,2510,6323
|
|
20230921,121200,6090710515,2520,2520,2520,2520,368
|
|
20230921,121100,6089783155,2515,2515,2520,2515,3597
|
|
20230921,121000,6080736425,2515,2520,2520,2515,2703
|
|
20230921,120900,6073938355,2520,2515,2520,2515,1078
|
|
20230921,120800,6071226675,2515,2520,2520,2515,701
|
|
20230921,120700,6069460975,2520,2520,2520,2520,1022
|
|
20230921,120600,6066885535,2520,2520,2520,2520,191
|
|
20230921,120500,6066404215,2520,2520,2520,2515,3620
|
|
20230921,120400,6057299865,2520,2510,2520,2510,6841
|
|
20230921,120300,6040117990,2510,2515,2515,2510,4569
|
|
20230921,120200,6028637600,2515,2520,2520,2515,333
|
|
20230921,120100,6027798940,2520,2520,2520,2515,2521
|
|
20230921,120000,6021458100,2520,2520,2520,2510,23
|
|
20230921,115900,6021400345,2510,2515,2520,2510,781
|
|
20230921,115800,6019435725,2520,2515,2520,2510,1101
|
|
20230921,115700,6016661365,2510,2515,2515,2510,17888
|
|
20230921,115600,5971762015,2510,2510,2515,2510,5850
|
|
20230921,115500,5957052880,2510,2515,2515,2505,27504
|
|
20230921,115400,5887995040,2515,2520,2520,2510,54188
|
|
20230921,115300,5751873160,2525,2520,2525,2520,4127
|
|
20230921,115200,5741471120,2520,2525,2525,2520,550
|
|
20230921,115100,5740084575,2525,2515,2525,2515,3500
|
|
20230921,115000,5731256395,2520,2520,2520,2520,170
|
|
20230921,114900,5730827995,2520,2520,2525,2515,2931
|
|
20230921,114800,5723441390,2520,2520,2525,2520,488
|
|
20230921,114700,5722210465,2525,2520,2525,2520,2956
|
|
20230921,114600,5714761340,2520,2520,2520,2520,9180
|
|
20230921,114500,5691627740,2520,2525,2525,2520,3934
|
|
20230921,114400,5681712915,2525,2520,2525,2520,1438
|
|
20230921,114300,5678088905,2520,2515,2520,2515,1791
|
|
20230921,114200,5673575635,2520,2515,2520,2515,410
|
|
20230921,114100,5672542880,2515,2520,2520,2515,11088
|
|
20230921,114000,5644645200,2520,2520,2525,2515,3931
|
|
20230921,113900,5634734175,2520,2525,2525,2520,4305
|
|
20230921,113800,5623885515,2520,2520,2520,2515,1537
|
|
20230921,113700,5620012375,2525,2515,2525,2515,2521
|
|
20230921,113600,5613659660,2515,2520,2520,2515,410
|
|
20230921,113500,5612627185,2520,2515,2520,2515,946
|
|
20230921,113400,5610245840,2515,2520,2520,2515,643
|
|
20230921,113300,5608628095,2520,2520,2520,2515,1591
|
|
20230921,113200,5604625385,2520,2515,2520,2510,4542
|
|
20230921,113100,5593213250,2520,2515,2520,2515,1136
|
|
20230921,113000,5590354025,2515,2520,2520,2515,772
|
|
20230921,112900,5588412395,2520,2515,2520,2515,2372
|
|
20230921,112800,5582446805,2515,2520,2520,2515,313
|
|
20230921,112700,5581658065,2515,2515,2515,2510,2800
|
|
20230921,112600,5574623130,2510,2515,2515,2510,5718
|
|
20230921,112500,5560257205,2515,2520,2520,2515,298
|
|
20230921,112400,5559507725,2515,2520,2520,2510,3921
|
|
20230921,112300,5549657795,2520,2520,2530,2510,15272
|
|
20230921,112200,5511277700,2520,2525,2530,2520,4573
|
|
20230921,112100,5499748695,2525,2525,2525,2515,1489
|
|
20230921,112000,5495995520,2525,2530,2530,2525,1358
|
|
20230921,111900,5492565420,2525,2525,2530,2525,711
|
|
20230921,111800,5490770140,2530,2530,2530,2525,5301
|
|
20230921,111700,5477384585,2530,2525,2530,2525,1701
|
|
20230921,111600,5473087540,2525,2530,2530,2525,422
|
|
20230921,111500,5472021855,2530,2530,2530,2530,60
|
|
20230921,111400,5471870055,2530,2530,2530,2525,320
|
|
20230921,111300,5471060460,2525,2525,2530,2525,3196
|
|
20230921,111200,5462990215,2530,2530,2535,2525,1501
|
|
20230921,111100,5459198220,2535,2515,2535,2515,2453
|
|
20230921,111000,5453009080,2515,2520,2520,2515,2352
|
|
20230921,110900,5447093335,2520,2530,2530,2520,567
|
|
20230921,110800,5445660495,2530,2515,2530,2515,4612
|
|
20230921,110700,5434030870,2515,2515,2520,2510,1607
|
|
20230921,110600,5429991355,2520,2520,2520,2515,7030
|
|
20230921,110500,5412308990,2520,2520,2525,2515,3040
|
|
20230921,110400,5404648420,2520,2520,2520,2520,4229
|
|
20230921,110300,5393991340,2520,2525,2530,2520,3081
|
|
20230921,110200,5386213615,2535,2535,2535,2525,1732
|
|
20230921,110100,5381833170,2535,2535,2540,2535,2823
|
|
20230921,110000,5374676835,2535,2535,2535,2530,5219
|
|
20230921,105900,5361472455,2535,2540,2540,2530,3123
|
|
20230921,105800,5353553210,2540,2535,2545,2535,7331
|
|
20230921,105700,5334947650,2535,2535,2535,2530,2359
|
|
20230921,105600,5328971920,2535,2540,2545,2535,19587
|
|
20230921,105500,5279241225,2540,2540,2540,2535,43749
|
|
20230921,105400,5168180735,2540,2530,2540,2525,26811
|
|
20230921,105300,5100104650,2525,2530,2530,2525,4424
|
|
20230921,105200,5088916295,2525,2525,2525,2520,4366
|
|
20230921,105100,5077900075,2530,2530,2530,2520,2116
|
|
20230921,105000,5072556595,2530,2525,2530,2520,23540
|
|
20230921,104900,5013031340,2525,2520,2525,2520,2007
|
|
20230921,104800,5007973695,2525,2520,2525,2515,5797
|
|
20230921,104700,4993384445,2520,2520,2525,2520,6580
|
|
20230921,104600,4976795045,2525,2515,2525,2515,4620
|
|
20230921,104500,4965173880,2510,2520,2520,2510,2628
|
|
20230921,104400,4958567425,2520,2520,2525,2515,4156
|
|
20230921,104300,4948094065,2520,2520,2520,2510,3259
|
|
20230921,104200,4939912075,2520,2520,2525,2520,3464
|
|
20230921,104100,4931178490,2525,2510,2525,2510,25047
|
|
20230921,104000,4868253715,2510,2505,2510,2505,6879
|
|
20230921,103900,4851017005,2505,2505,2510,2505,4330
|
|
20230921,103800,4840168855,2505,2510,2510,2505,16201
|
|
20230921,103700,4799580095,2505,2505,2510,2500,19920
|
|
20230921,103600,4749694680,2505,2505,2510,2500,18497
|
|
20230921,103500,4703342475,2510,2505,2510,2505,10600
|
|
20230921,103400,4676765785,2505,2505,2505,2505,9198
|
|
20230921,103300,4653724795,2505,2510,2510,2505,5306
|
|
20230921,103200,4640425475,2505,2505,2505,2500,22002
|
|
20230921,103100,4585360630,2505,2500,2510,2500,39401
|
|
20230921,103000,4486689275,2500,2505,2510,2500,10966
|
|
20230921,102900,4459237585,2505,2510,2510,2505,9692
|
|
20230921,102800,4434957120,2510,2505,2510,2500,14288
|
|
20230921,102700,4399187705,2505,2505,2510,2500,15824
|
|
20230921,102600,4359557935,2505,2505,2510,2500,6128
|
|
20230921,102500,4344207380,2505,2505,2515,2500,27569
|
|
20230921,102400,4275182965,2505,2505,2510,2500,31267
|
|
20230921,102300,4196870590,2505,2515,2520,2505,30346
|
|
20230921,102200,4120645135,2520,2515,2520,2515,1634
|
|
20230921,102100,4116527605,2520,2515,2520,2515,10656
|
|
20230921,102000,4089712365,2515,2520,2520,2505,23734
|
|
20230921,101900,4030116110,2520,2510,2520,2510,4419
|
|
20230921,101800,4018992250,2510,2515,2520,2505,66513
|
|
20230921,101700,3852161205,2515,2520,2520,2515,10683
|
|
20230921,101600,3825291950,2520,2525,2525,2515,8288
|
|
20230921,101500,3804422300,2525,2525,2525,2515,21350
|
|
20230921,101400,3750616185,2525,2525,2530,2525,38480
|
|
20230921,101300,3653453385,2530,2535,2535,2525,12467
|
|
20230921,101200,3621891910,2535,2535,2535,2530,5258
|
|
20230921,101100,3608573775,2535,2530,2535,2530,2393
|
|
20230921,101000,3602517995,2530,2535,2535,2530,2921
|
|
20230921,100900,3595125000,2535,2530,2535,2530,9150
|
|
20230921,100800,3571962855,2530,2535,2535,2530,2041
|
|
20230921,100700,3566798445,2535,2535,2535,2530,17043
|
|
20230921,100600,3523662650,2530,2540,2540,2530,6978
|
|
20230921,100500,3505996595,2535,2535,2540,2530,8894
|
|
20230921,100400,3483454445,2540,2540,2545,2535,12168
|
|
20230921,100300,3452603620,2545,2535,2545,2535,5704
|
|
20230921,100200,3438117910,2545,2540,2550,2535,21229
|
|
20230921,100100,3384190445,2550,2550,2550,2540,16002
|
|
20230921,100000,3343453905,2545,2545,2550,2545,2844
|
|
20230921,095900,3336203240,2550,2550,2550,2545,3551
|
|
20230921,095800,3327162075,2550,2550,2555,2545,5026
|
|
20230921,095700,3314347865,2555,2560,2565,2550,17033
|
|
20230921,095600,3270760430,2565,2560,2565,2560,4561
|
|
20230921,095500,3259072240,2565,2560,2570,2555,18733
|
|
20230921,095400,3211033760,2555,2560,2560,2550,5878
|
|
20230921,095300,3196012930,2555,2545,2560,2540,17869
|
|
20230921,095200,3150465285,2540,2540,2545,2540,5973
|
|
20230921,095100,3135289330,2545,2540,2545,2540,1961
|
|
20230921,095000,3130307185,2545,2545,2545,2535,8858
|
|
20230921,094900,3107806245,2540,2550,2550,2540,17378
|
|
20230921,094800,3063571770,2545,2555,2555,2545,20255
|
|
20230921,094700,3011883085,2550,2550,2555,2545,10126
|
|
20230921,094600,2986053890,2545,2540,2550,2540,8178
|
|
20230921,094500,2965225870,2545,2540,2545,2535,13484
|
|
20230921,094400,2930979690,2540,2535,2540,2530,5849
|
|
20230921,094300,2916142675,2530,2530,2535,2525,8663
|
|
20230921,094200,2894245675,2525,2525,2530,2525,8262
|
|
20230921,094100,2873378890,2525,2525,2525,2520,8318
|
|
20230921,094000,2852401600,2520,2525,2525,2520,8116
|
|
20230921,093900,2831938760,2520,2530,2535,2520,20676
|
|
20230921,093800,2779762690,2525,2530,2535,2525,15978
|
|
20230921,093700,2739378705,2530,2535,2535,2530,8394
|
|
20230921,093600,2718141025,2530,2525,2535,2525,8691
|
|
20230921,093500,2696170940,2525,2525,2530,2520,7370
|
|
20230921,093400,2677565385,2530,2525,2530,2525,11930
|
|
20230921,093300,2647440285,2525,2545,2545,2525,11379
|
|
20230921,093200,2618657640,2530,2535,2545,2530,5966
|
|
20230921,093100,2603555515,2550,2550,2550,2535,4509
|
|
20230921,093000,2592096340,2550,2535,2550,2530,19743
|
|
20230921,092900,2542060785,2540,2535,2545,2535,4645
|
|
20230921,092800,2530265290,2540,2535,2540,2530,6724
|
|
20230921,092700,2513202300,2535,2535,2535,2530,18479
|
|
20230921,092600,2466379175,2535,2540,2540,2530,25308
|
|
20230921,092500,2402243935,2545,2560,2560,2545,14547
|
|
20230921,092400,2365171615,2560,2560,2575,2545,25771
|
|
20230921,092300,2299290465,2560,2555,2565,2545,17440
|
|
20230921,092200,2254746915,2555,2565,2570,2550,30372
|
|
20230921,092100,2177015345,2565,2550,2570,2545,57023
|
|
20230921,092000,2031440300,2545,2540,2550,2530,28673
|
|
20230921,091900,1958449295,2540,2530,2540,2525,19438
|
|
20230921,091800,1909203395,2530,2535,2535,2530,9898
|
|
20230921,091700,1884138455,2530,2525,2540,2525,12938
|
|
20230921,091600,1851378420,2520,2515,2525,2510,25346
|
|
20230921,091500,1787495240,2515,2520,2520,2500,134201
|
|
20230921,091400,1450827965,2520,2535,2540,2515,96473
|
|
20230921,091300,1207318695,2540,2545,2545,2535,29319
|
|
20230921,091200,1132882045,2545,2555,2570,2540,27745
|
|
20230921,091100,1062121135,2555,2550,2560,2545,20962
|
|
20230921,091000,1008656755,2550,2555,2555,2550,16416
|
|
20230921,090900,966755240,2555,2550,2560,2550,9965
|
|
20230921,090800,941297185,2555,2570,2575,2555,11827
|
|
20230921,090700,910978505,2560,2555,2570,2540,49450
|
|
20230921,090600,784675690,2550,2555,2570,2545,16773
|
|
20230921,090500,741836490,2555,2545,2560,2540,29849
|
|
20230921,090400,665849810,2540,2565,2570,2540,48503
|
|
20230921,090300,541907385,2570,2575,2580,2560,23036
|
|
20230921,090200,482719545,2580,2570,2580,2560,34674
|
|
20230921,090100,393573655,2570,2560,2570,2550,36751
|
|
20230921,090000,299553725,2560,2550,2570,2550,115936
|