597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185400,11828260670,2445,2445,2445,2445,107500
|
|
20230922,185300,11828260670,2445,2445,2445,2445,0
|
|
20230922,185200,11828260670,2445,2445,2445,2445,0
|
|
20230922,185100,11828260670,2445,2445,2445,2445,0
|
|
20230922,185000,11828260670,2445,2445,2445,2445,0
|
|
20230922,184900,11828260670,2445,2445,2445,2445,0
|
|
20230922,184800,11828260670,2445,2445,2445,2445,0
|
|
20230922,184700,11828260670,2445,2445,2445,2445,0
|
|
20230922,184600,11828260670,2445,2445,2445,2445,0
|
|
20230922,184500,11828260670,2445,2445,2445,2445,0
|
|
20230922,184400,11828260670,2445,2445,2445,2445,0
|
|
20230922,184300,11828260670,2445,2445,2445,2445,0
|
|
20230922,184200,11828260670,2445,2445,2445,2445,0
|
|
20230922,184100,11828260670,2445,2445,2445,2445,0
|
|
20230922,184000,11828260670,2445,2445,2445,2445,0
|
|
20230922,183900,11828260670,2445,2445,2445,2445,0
|
|
20230922,183800,11828260670,2445,2445,2445,2445,0
|
|
20230922,183700,11828260670,2445,2445,2445,2445,0
|
|
20230922,183600,11828260670,2445,2445,2445,2445,0
|
|
20230922,183500,11828260670,2445,2445,2445,2445,0
|
|
20230922,183400,11828260670,2445,2445,2445,2445,0
|
|
20230922,183300,11828260670,2445,2445,2445,2445,0
|
|
20230922,183200,11828260670,2445,2445,2445,2445,0
|
|
20230922,183100,11828260670,2445,2445,2445,2445,0
|
|
20230922,183000,11828260670,2445,2445,2445,2445,0
|
|
20230922,182900,11828260670,2445,2445,2445,2445,0
|
|
20230922,182800,11828260670,2445,2445,2445,2445,0
|
|
20230922,182700,11828260670,2445,2445,2445,2445,0
|
|
20230922,182600,11828260670,2445,2445,2445,2445,0
|
|
20230922,182500,11828260670,2445,2445,2445,2445,0
|
|
20230922,182400,11828260670,2445,2445,2445,2445,107500
|
|
20230922,182300,11828260670,2445,2445,2445,2445,0
|
|
20230922,182200,11828260670,2445,2445,2445,2445,0
|
|
20230922,182100,11828260670,2445,2445,2445,2445,0
|
|
20230922,182000,11828260670,2445,2445,2445,2445,0
|
|
20230922,181900,11828260670,2445,2445,2445,2445,0
|
|
20230922,181800,11828260670,2445,2445,2445,2445,0
|
|
20230922,181700,11828260670,2445,2445,2445,2445,0
|
|
20230922,181600,11828260670,2445,2445,2445,2445,0
|
|
20230922,181500,11828260670,2445,2445,2445,2445,0
|
|
20230922,181400,11828260670,2445,2445,2445,2445,0
|
|
20230922,181300,11828260670,2445,2445,2445,2445,0
|
|
20230922,181200,11828260670,2445,2445,2445,2445,0
|
|
20230922,181100,11828260670,2445,2445,2445,2445,0
|
|
20230922,181000,11828260670,2445,2445,2445,2445,0
|
|
20230922,180900,11828260670,2445,2445,2445,2445,0
|
|
20230922,180800,11828260670,2445,2445,2445,2445,0
|
|
20230922,180700,11828260670,2445,2445,2445,2445,0
|
|
20230922,180600,11828260670,2445,2445,2445,2445,0
|
|
20230922,180500,11828260670,2445,2445,2445,2445,0
|
|
20230922,180400,11828260670,2445,2445,2445,2445,0
|
|
20230922,180300,11828260670,2445,2445,2445,2445,0
|
|
20230922,180200,11828260670,2445,2445,2445,2445,0
|
|
20230922,180100,11828260670,2445,2445,2445,2445,0
|
|
20230922,180000,11828260670,2445,2445,2445,2445,0
|
|
20230922,175900,11828260670,2445,2445,2445,2445,0
|
|
20230922,175800,11828260670,2445,2445,2445,2445,0
|
|
20230922,175700,11828260670,2445,2445,2445,2445,0
|
|
20230922,175600,11828260670,2445,2445,2445,2445,0
|
|
20230922,175500,11828260670,2445,2445,2445,2445,0
|
|
20230922,175400,11828260670,2445,2445,2445,2445,107500
|
|
20230922,175300,11828260670,2445,2445,2445,2445,0
|
|
20230922,175200,11828260670,2445,2445,2445,2445,0
|
|
20230922,175100,11828260670,2445,2445,2445,2445,0
|
|
20230922,175000,11828260670,2445,2445,2445,2445,0
|
|
20230922,174900,11828260670,2445,2445,2445,2445,0
|
|
20230922,174800,11828260670,2445,2445,2445,2445,0
|
|
20230922,174700,11828260670,2445,2445,2445,2445,0
|
|
20230922,174600,11828260670,2445,2445,2445,2445,0
|
|
20230922,174500,11828260670,2445,2445,2445,2445,0
|
|
20230922,174400,11828260670,2445,2445,2445,2445,0
|
|
20230922,174300,11828260670,2445,2445,2445,2445,0
|
|
20230922,174200,11828260670,2445,2445,2445,2445,0
|
|
20230922,174100,11828260670,2445,2445,2445,2445,0
|
|
20230922,174000,11828260670,2445,2445,2445,2445,0
|
|
20230922,173900,11828260670,2445,2445,2445,2445,0
|
|
20230922,173800,11828260670,2445,2445,2445,2445,0
|
|
20230922,173700,11828260670,2445,2445,2445,2445,0
|
|
20230922,173600,11828260670,2445,2445,2445,2445,0
|
|
20230922,173500,11828260670,2445,2445,2445,2445,0
|
|
20230922,173400,11828260670,2445,2445,2445,2445,0
|
|
20230922,173300,11828260670,2445,2445,2445,2445,0
|
|
20230922,173200,11828260670,2445,2445,2445,2445,0
|
|
20230922,173100,11828260670,2445,2445,2445,2445,0
|
|
20230922,173000,11828260670,2445,2445,2445,2445,0
|
|
20230922,172900,11828260670,2445,2445,2445,2445,0
|
|
20230922,172800,11828260670,2445,2445,2445,2445,0
|
|
20230922,172700,11828260670,2445,2445,2445,2445,0
|
|
20230922,172600,11828260670,2445,2445,2445,2445,0
|
|
20230922,172500,11828260670,2445,2445,2445,2445,0
|
|
20230922,172400,11828260670,2445,2445,2445,2445,107500
|
|
20230922,172300,11828260670,2445,2445,2445,2445,0
|
|
20230922,172200,11828260670,2445,2445,2445,2445,0
|
|
20230922,172100,11828260670,2445,2445,2445,2445,0
|
|
20230922,172000,11828260670,2445,2445,2445,2445,0
|
|
20230922,171900,11828260670,2445,2445,2445,2445,0
|
|
20230922,171800,11828260670,2445,2445,2445,2445,0
|
|
20230922,171700,11828260670,2445,2445,2445,2445,0
|
|
20230922,171600,11828260670,2445,2445,2445,2445,0
|
|
20230922,171500,11828260670,2445,2445,2445,2445,0
|
|
20230922,171400,11828260670,2445,2445,2445,2445,0
|
|
20230922,171300,11828260670,2445,2445,2445,2445,0
|
|
20230922,171200,11828260670,2445,2445,2445,2445,0
|
|
20230922,171100,11828260670,2445,2445,2445,2445,0
|
|
20230922,171000,11828260670,2445,2445,2445,2445,0
|
|
20230922,170900,11828260670,2445,2445,2445,2445,0
|
|
20230922,170800,11828260670,2445,2445,2445,2445,0
|
|
20230922,170700,11828260670,2445,2445,2445,2445,0
|
|
20230922,170600,11828260670,2445,2445,2445,2445,0
|
|
20230922,170500,11828260670,2445,2445,2445,2445,0
|
|
20230922,170400,11828260670,2445,2445,2445,2445,0
|
|
20230922,170300,11828260670,2445,2445,2445,2445,0
|
|
20230922,170200,11828260670,2445,2445,2445,2445,0
|
|
20230922,170100,11828260670,2445,2445,2445,2445,0
|
|
20230922,170000,11828260670,2445,2445,2445,2445,0
|
|
20230922,165900,11828260670,2445,2445,2445,2445,0
|
|
20230922,165800,11828260670,2445,2445,2445,2445,0
|
|
20230922,165700,11828260670,2445,2445,2445,2445,0
|
|
20230922,165600,11828260670,2445,2445,2445,2445,0
|
|
20230922,165500,11828260670,2445,2445,2445,2445,0
|
|
20230922,165400,11828260670,2445,2445,2445,2445,107500
|
|
20230922,165300,11828260670,2445,2445,2445,2445,0
|
|
20230922,165200,11828260670,2445,2445,2445,2445,0
|
|
20230922,165100,11828260670,2445,2445,2445,2445,0
|
|
20230922,165000,11828260670,2445,2445,2445,2445,0
|
|
20230922,164900,11828260670,2445,2445,2445,2445,0
|
|
20230922,164800,11828260670,2445,2445,2445,2445,0
|
|
20230922,164700,11828260670,2445,2445,2445,2445,0
|
|
20230922,164600,11828260670,2445,2445,2445,2445,0
|
|
20230922,164500,11828260670,2445,2445,2445,2445,0
|
|
20230922,164400,11828260670,2445,2445,2445,2445,0
|
|
20230922,164300,11828260670,2445,2445,2445,2445,0
|
|
20230922,164200,11828260670,2445,2445,2445,2445,0
|
|
20230922,164100,11828260670,2445,2445,2445,2445,0
|
|
20230922,164000,11828260670,2445,2445,2445,2445,0
|
|
20230922,163900,11828260670,2445,2445,2445,2445,0
|
|
20230922,163800,11828260670,2445,2445,2445,2445,0
|
|
20230922,163700,11828260670,2445,2445,2445,2445,0
|
|
20230922,163600,11828260670,2445,2445,2445,2445,0
|
|
20230922,163500,11828260670,2445,2445,2445,2445,0
|
|
20230922,163400,11828260670,2445,2445,2445,2445,0
|
|
20230922,163300,11828260670,2445,2445,2445,2445,0
|
|
20230922,163200,11828260670,2445,2445,2445,2445,0
|
|
20230922,163100,11828260670,2445,2445,2445,2445,0
|
|
20230922,163000,11828260670,2445,2445,2445,2445,0
|
|
20230922,162900,11828260670,2445,2445,2445,2445,0
|
|
20230922,162800,11828260670,2445,2445,2445,2445,0
|
|
20230922,162700,11828260670,2445,2445,2445,2445,0
|
|
20230922,162600,11828260670,2445,2445,2445,2445,0
|
|
20230922,162500,11828260670,2445,2445,2445,2445,0
|
|
20230922,162400,11828260670,2445,2445,2445,2445,107500
|
|
20230922,162300,11828260670,2445,2445,2445,2445,0
|
|
20230922,162200,11828260670,2445,2445,2445,2445,0
|
|
20230922,162100,11828260670,2445,2445,2445,2445,0
|
|
20230922,162000,11828260670,2445,2445,2445,2445,0
|
|
20230922,161900,11828260670,2445,2445,2445,2445,0
|
|
20230922,161800,11828260670,2445,2445,2445,2445,0
|
|
20230922,161700,11828260670,2445,2445,2445,2445,0
|
|
20230922,161600,11828260670,2445,2445,2445,2445,0
|
|
20230922,161500,11828260670,2445,2445,2445,2445,0
|
|
20230922,161400,11828260670,2445,2445,2445,2445,0
|
|
20230922,161300,11828260670,2445,2445,2445,2445,0
|
|
20230922,161200,11828260670,2445,2445,2445,2445,0
|
|
20230922,161100,11828260670,2445,2445,2445,2445,0
|
|
20230922,161000,11828260670,2445,2445,2445,2445,0
|
|
20230922,160900,11828260670,2445,2445,2445,2445,0
|
|
20230922,160800,11828260670,2445,2445,2445,2445,0
|
|
20230922,160700,11828260670,2445,2445,2445,2445,0
|
|
20230922,160600,11828260670,2445,2445,2445,2445,0
|
|
20230922,160500,11828260670,2445,2445,2445,2445,0
|
|
20230922,160400,11828260670,2445,2445,2445,2445,0
|
|
20230922,160300,11828260670,2445,2445,2445,2445,0
|
|
20230922,160200,11828260670,2445,2445,2445,2445,0
|
|
20230922,160100,11828260670,2445,2445,2445,2445,0
|
|
20230922,160000,11828260670,2445,2445,2445,2445,0
|
|
20230922,155900,11828260670,2445,2445,2445,2445,0
|
|
20230922,155800,11828260670,2445,2445,2445,2445,0
|
|
20230922,155700,11828260670,2445,2445,2445,2445,0
|
|
20230922,155600,11828260670,2445,2445,2445,2445,0
|
|
20230922,155500,11828260670,2445,2445,2445,2445,0
|
|
20230922,155400,11828260670,2445,2445,2445,2445,107500
|
|
20230922,155300,11828260670,2445,2445,2445,2445,0
|
|
20230922,155200,11828260670,2445,2445,2445,2445,0
|
|
20230922,155100,11828260670,2445,2445,2445,2445,0
|
|
20230922,155000,11828260670,2445,2445,2445,2445,0
|
|
20230922,154900,11828260670,2445,2445,2445,2445,0
|
|
20230922,154800,11828260670,2445,2445,2445,2445,0
|
|
20230922,154700,11828260670,2445,2445,2445,2445,0
|
|
20230922,154600,11828260670,2445,2445,2445,2445,0
|
|
20230922,154500,11828260670,2445,2445,2445,2445,0
|
|
20230922,154400,11828260670,2445,2445,2445,2445,0
|
|
20230922,154300,11828260670,2445,2445,2445,2445,0
|
|
20230922,154200,11828260670,2445,2445,2445,2445,0
|
|
20230922,154100,11828260670,2445,2445,2445,2445,0
|
|
20230922,154000,11828260670,2445,2445,2445,2445,0
|
|
20230922,153900,11828260670,2445,2445,2445,2445,0
|
|
20230922,153800,11828260670,2445,2445,2445,2445,0
|
|
20230922,153700,11828260670,2445,2445,2445,2445,0
|
|
20230922,153600,11828260670,2445,2445,2445,2445,0
|
|
20230922,153500,11828260670,2445,2445,2445,2445,0
|
|
20230922,153400,11828260670,2445,2445,2445,2445,0
|
|
20230922,153300,11828260670,2445,2445,2445,2445,0
|
|
20230922,153200,11828260670,2445,2445,2445,2445,0
|
|
20230922,153100,11828260670,2445,2445,2445,2445,0
|
|
20230922,153000,11828260670,2445,2445,2445,2445,107500
|
|
20230922,152900,11565423170,2465,2465,2465,2465,0
|
|
20230922,152800,11565423170,2465,2465,2465,2465,0
|
|
20230922,152700,11565423170,2465,2465,2465,2465,0
|
|
20230922,152600,11565423170,2465,2465,2465,2465,0
|
|
20230922,152500,11565423170,2465,2465,2465,2465,0
|
|
20230922,152400,11565423170,2465,2465,2465,2465,0
|
|
20230922,152300,11565423170,2465,2465,2465,2465,0
|
|
20230922,152200,11565423170,2465,2465,2465,2465,0
|
|
20230922,152100,11565423170,2465,2465,2465,2465,0
|
|
20230922,152000,11565423170,2465,2465,2465,2465,0
|
|
20230922,151900,11565423170,2465,2460,2470,2460,10422
|
|
20230922,151800,11539732935,2465,2460,2470,2455,21647
|
|
20230922,151700,11486454845,2455,2480,2480,2435,54455
|
|
20230922,151600,11353380095,2475,2510,2510,2435,102244
|
|
20230922,151500,11101295990,2505,2505,2510,2500,16132
|
|
20230922,151400,11060937035,2510,2515,2515,2500,10354
|
|
20230922,151300,11034958395,2510,2505,2515,2505,23113
|
|
20230922,151200,10976994710,2505,2490,2510,2485,48336
|
|
20230922,151100,10856216775,2495,2480,2495,2480,21620
|
|
20230922,151000,10802436840,2485,2485,2485,2480,8758
|
|
20230922,150900,10780674745,2485,2480,2485,2480,14249
|
|
20230922,150800,10745318380,2480,2480,2485,2475,13320
|
|
20230922,150700,10712299805,2475,2480,2480,2475,2003
|
|
20230922,150600,10707342070,2475,2480,2480,2475,846
|
|
20230922,150500,10705248160,2480,2485,2485,2475,18985
|
|
20230922,150400,10658161920,2480,2485,2485,2480,2459
|
|
20230922,150300,10652052055,2485,2485,2485,2480,1544
|
|
20230922,150200,10648217765,2480,2485,2485,2480,2983
|
|
20230922,150100,10640811635,2485,2480,2485,2480,6683
|
|
20230922,150000,10624237225,2480,2480,2485,2480,8321
|
|
20230922,145900,10603570040,2485,2485,2485,2480,9389
|
|
20230922,145800,10580284845,2480,2465,2485,2465,42341
|
|
20230922,145700,10475485770,2470,2470,2470,2460,4233
|
|
20230922,145600,10465032260,2470,2465,2470,2460,2955
|
|
20230922,145500,10457743195,2470,2465,2470,2460,3375
|
|
20230922,145400,10449422820,2465,2465,2470,2460,8000
|
|
20230922,145300,10429687785,2465,2465,2465,2465,5019
|
|
20230922,145200,10417315950,2470,2470,2470,2465,3519
|
|
20230922,145100,10408627280,2465,2470,2475,2465,5612
|
|
20230922,145000,10394766375,2470,2470,2470,2465,2955
|
|
20230922,144900,10387479085,2470,2470,2470,2465,2743
|
|
20230922,144800,10380708875,2470,2465,2470,2460,4124
|
|
20230922,144700,10370523380,2460,2470,2470,2460,4046
|
|
20230922,144600,10360548840,2470,2470,2470,2465,2664
|
|
20230922,144500,10353969010,2465,2465,2470,2460,3214
|
|
20230922,144400,10346044230,2465,2465,2470,2465,5422
|
|
20230922,144300,10332672645,2465,2460,2465,2460,3592
|
|
20230922,144200,10323824670,2465,2465,2465,2455,6545
|
|
20230922,144100,10307719375,2460,2465,2465,2460,5912
|
|
20230922,144000,10293171430,2465,2460,2465,2460,12245
|
|
20230922,143900,10263028775,2460,2460,2460,2455,3295
|
|
20230922,143800,10254926445,2460,2460,2460,2460,3279
|
|
20230922,143700,10246860105,2460,2460,2460,2455,538
|
|
20230922,143600,10245538885,2455,2455,2455,2450,3101
|
|
20230922,143500,10237926610,2455,2450,2455,2450,1749
|
|
20230922,143400,10233633785,2455,2445,2455,2445,31426
|
|
20230922,143300,10156586410,2445,2445,2445,2440,3188
|
|
20230922,143200,10148795170,2445,2450,2450,2445,7514
|
|
20230922,143100,10130418425,2450,2450,2450,2450,19
|
|
20230922,143000,10130371875,2450,2450,2450,2445,11052
|
|
20230922,142900,10103295075,2450,2445,2450,2445,5704
|
|
20230922,142800,10089322775,2450,2445,2450,2445,1132
|
|
20230922,142700,10086553585,2450,2445,2450,2445,772
|
|
20230922,142600,10084665800,2450,2445,2450,2445,3439
|
|
20230922,142500,10076252995,2450,2445,2450,2445,3034
|
|
20230922,142400,10068823465,2450,2445,2450,2440,5598
|
|
20230922,142300,10055144080,2445,2445,2445,2440,262
|
|
20230922,142200,10054503740,2445,2445,2445,2445,3
|
|
20230922,142100,10054496405,2445,2445,2450,2440,4767
|
|
20230922,142000,10042841760,2445,2445,2445,2440,4106
|
|
20230922,141900,10032817590,2445,2440,2445,2440,1183
|
|
20230922,141800,10029930995,2445,2440,2445,2440,758
|
|
20230922,141700,10028078690,2440,2445,2445,2440,145
|
|
20230922,141600,10027724880,2435,2445,2445,2435,20382
|
|
20230922,141500,9978031360,2445,2440,2445,2440,86
|
|
20230922,141400,9977821340,2445,2445,2445,2440,10
|
|
20230922,141300,9977796915,2445,2445,2450,2440,3468
|
|
20230922,141200,9969320530,2445,2445,2445,2445,1528
|
|
20230922,141100,9965584570,2445,2435,2445,2435,4789
|
|
20230922,141000,9953892610,2435,2440,2440,2435,4591
|
|
20230922,140900,9942698795,2440,2435,2440,2435,1301
|
|
20230922,140800,9939530190,2435,2430,2435,2430,9584
|
|
20230922,140700,9916237450,2435,2435,2435,2430,14285
|
|
20230922,140600,9881456125,2435,2435,2440,2435,3157
|
|
20230922,140500,9873767845,2435,2435,2435,2435,6839
|
|
20230922,140400,9857114880,2435,2435,2440,2435,4475
|
|
20230922,140300,9846214335,2440,2440,2440,2435,5451
|
|
20230922,140200,9832919640,2440,2440,2440,2435,2926
|
|
20230922,140100,9825785825,2440,2440,2445,2435,1115
|
|
20230922,140000,9823065715,2440,2440,2440,2435,1385
|
|
20230922,135900,9819688700,2440,2440,2440,2430,9825
|
|
20230922,135800,9795782675,2440,2440,2440,2435,13483
|
|
20230922,135700,9762948945,2435,2440,2445,2435,2773
|
|
20230922,135600,9756189305,2445,2440,2445,2440,1063
|
|
20230922,135500,9753590300,2440,2440,2440,2435,1961
|
|
20230922,135400,9748808160,2445,2440,2445,2440,6601
|
|
20230922,135300,9732701715,2440,2440,2440,2435,6152
|
|
20230922,135200,9717691835,2440,2440,2440,2435,7405
|
|
20230922,135100,9699633530,2440,2445,2445,2440,5002
|
|
20230922,135000,9687428640,2440,2445,2445,2440,3663
|
|
20230922,134900,9678485080,2445,2440,2445,2440,30
|
|
20230922,134800,9678411825,2440,2445,2445,2440,225
|
|
20230922,134700,9677861710,2445,2445,2445,2440,1829
|
|
20230922,134600,9673391305,2445,2445,2445,2440,905
|
|
20230922,134500,9671178610,2445,2445,2445,2440,638
|
|
20230922,134400,9669621200,2445,2445,2445,2440,3832
|
|
20230922,134300,9660268355,2445,2445,2445,2440,6700
|
|
20230922,134200,9643916480,2450,2445,2450,2440,1081
|
|
20230922,134100,9641273130,2445,2445,2445,2440,463
|
|
20230922,134000,9640141115,2445,2455,2455,2440,5062
|
|
20230922,133900,9627757935,2455,2450,2455,2450,905
|
|
20230922,133800,9625540655,2450,2450,2455,2445,1151
|
|
20230922,133700,9622720180,2450,2445,2450,2445,9134
|
|
20230922,133600,9600349640,2445,2445,2445,2440,590
|
|
20230922,133500,9598909530,2445,2440,2445,2440,2335
|
|
20230922,133400,9593210870,2445,2440,2445,2435,2995
|
|
20230922,133300,9585903225,2445,2445,2445,2440,2163
|
|
20230922,133200,9580620275,2445,2445,2445,2440,3739
|
|
20230922,133100,9571495915,2450,2445,2450,2440,1015
|
|
20230922,133000,9569010905,2440,2445,2450,2440,2574
|
|
20230922,132900,9562728260,2440,2440,2440,2440,3130
|
|
20230922,132800,9555091060,2440,2445,2445,2440,18643
|
|
20230922,132700,9509576140,2440,2445,2445,2440,2223
|
|
20230922,132600,9504150085,2445,2445,2445,2440,4171
|
|
20230922,132500,9493960580,2445,2445,2455,2440,7961
|
|
20230922,132400,9474502190,2445,2455,2455,2445,1150
|
|
20230922,132300,9471690110,2445,2455,2455,2445,1223
|
|
20230922,132200,9468692890,2455,2445,2455,2445,5900
|
|
20230922,132100,9454240045,2450,2445,2450,2445,1795
|
|
20230922,132000,9449848375,2445,2445,2450,2445,429
|
|
20230922,131900,9448799465,2445,2445,2450,2440,4471
|
|
20230922,131800,9437868300,2445,2445,2445,2440,3928
|
|
20230922,131700,9428264840,2445,2455,2455,2445,3571
|
|
20230922,131600,9419528595,2450,2450,2455,2450,3865
|
|
20230922,131500,9410059320,2450,2445,2450,2445,5685
|
|
20230922,131400,9396140420,2445,2445,2450,2445,7119
|
|
20230922,131300,9378733465,2445,2450,2450,2445,842
|
|
20230922,131200,9376671610,2445,2450,2450,2445,1056
|
|
20230922,131100,9374088870,2450,2450,2450,2445,367
|
|
20230922,131000,9373190220,2450,2445,2450,2445,146
|
|
20230922,130900,9372832845,2445,2445,2450,2445,948
|
|
20230922,130800,9370513535,2445,2450,2450,2445,1631
|
|
20230922,130700,9366524915,2450,2450,2450,2450,56
|
|
20230922,130600,9366387715,2450,2450,2450,2445,1938
|
|
20230922,130500,9361644690,2450,2455,2455,2450,465
|
|
20230922,130400,9360503250,2460,2455,2460,2445,8394
|
|
20230922,130300,9339938010,2455,2455,2455,2450,18
|
|
20230922,130200,9339893870,2455,2450,2455,2450,1129
|
|
20230922,130100,9337127785,2450,2450,2450,2450,477
|
|
20230922,130000,9335959135,2450,2450,2450,2450,469
|
|
20230922,125900,9334810085,2455,2455,2455,2450,1162
|
|
20230922,125800,9331962570,2450,2450,2455,2450,1355
|
|
20230922,125700,9328642815,2450,2460,2460,2450,2327
|
|
20230922,125600,9322932005,2460,2455,2460,2455,201
|
|
20230922,125500,9322438545,2460,2455,2460,2455,66
|
|
20230922,125400,9322276400,2460,2455,2460,2455,310
|
|
20230922,125300,9321515345,2455,2450,2455,2450,8080
|
|
20230922,125200,9301698945,2450,2450,2450,2450,596
|
|
20230922,125100,9300238745,2450,2450,2450,2445,3231
|
|
20230922,125000,9292332980,2450,2455,2455,2445,1021
|
|
20230922,124900,9289831445,2455,2450,2455,2450,834
|
|
20230922,124800,9287787990,2450,2455,2455,2450,322
|
|
20230922,124700,9286998990,2455,2455,2455,2445,7042
|
|
20230922,124600,9269731630,2455,2455,2455,2450,737
|
|
20230922,124500,9267925805,2455,2455,2455,2450,259
|
|
20230922,124400,9267290910,2455,2450,2455,2450,3525
|
|
20230922,124300,9258653845,2450,2460,2460,2445,4093
|
|
20230922,124200,9248635140,2460,2460,2460,2445,3271
|
|
20230922,124100,9240608605,2460,2455,2460,2450,3404
|
|
20230922,124000,9232261765,2455,2455,2455,2450,2354
|
|
20230922,123900,9226487715,2455,2455,2455,2445,2623
|
|
20230922,123800,9220067400,2455,2455,2455,2450,1696
|
|
20230922,123700,9215910860,2455,2450,2455,2450,4221
|
|
20230922,123600,9205568680,2450,2450,2455,2450,628
|
|
20230922,123500,9204030060,2450,2455,2455,2450,3210
|
|
20230922,123400,9196164635,2460,2460,2465,2460,765
|
|
20230922,123300,9194282730,2460,2460,2460,2460,215
|
|
20230922,123200,9193753830,2465,2465,2465,2460,1656
|
|
20230922,123100,9189674475,2465,2460,2465,2460,1212
|
|
20230922,123000,9186687050,2465,2465,2465,2465,91
|
|
20230922,122900,9186462735,2465,2465,2465,2460,8490
|
|
20230922,122800,9165536385,2465,2465,2465,2465,1892
|
|
20230922,122700,9160872605,2465,2465,2465,2465,3481
|
|
20230922,122600,9152291940,2465,2465,2465,2465,228
|
|
20230922,122500,9151729920,2460,2455,2460,2455,3585
|
|
20230922,122400,9142919925,2450,2455,2455,2450,2637
|
|
20230922,122300,9136446290,2455,2455,2455,2450,719
|
|
20230922,122200,9134681695,2450,2455,2455,2450,687
|
|
20230922,122100,9132997175,2450,2455,2455,2450,632
|
|
20230922,122000,9131445715,2455,2450,2455,2445,5466
|
|
20230922,121900,9118070745,2450,2445,2450,2445,920
|
|
20230922,121800,9115821295,2450,2450,2455,2440,8769
|
|
20230922,121700,9094374445,2445,2460,2460,2445,10337
|
|
20230922,121600,9069066505,2460,2460,2465,2455,848
|
|
20230922,121500,9066979035,2460,2460,2465,2460,1121
|
|
20230922,121400,9064221360,2465,2455,2465,2455,4405
|
|
20230922,121300,9053387070,2445,2455,2455,2440,3872
|
|
20230922,121200,9043917590,2445,2450,2455,2445,832
|
|
20230922,121100,9041883110,2460,2460,2460,2445,11213
|
|
20230922,121000,9014441805,2455,2455,2460,2450,1760
|
|
20230922,120900,9010125955,2450,2455,2455,2450,3162
|
|
20230922,120800,9002373715,2455,2460,2460,2455,135
|
|
20230922,120700,9002041935,2460,2450,2460,2445,565
|
|
20230922,120600,9000656360,2450,2460,2460,2450,8642
|
|
20230922,120500,8979462425,2460,2450,2460,2450,1120
|
|
20230922,120400,8976708425,2450,2460,2460,2450,1317
|
|
20230922,120300,8973477985,2465,2465,2465,2455,548
|
|
20230922,120200,8972128065,2465,2450,2465,2450,5315
|
|
20230922,120100,8959068750,2460,2460,2460,2450,156
|
|
20230922,120000,8958686070,2460,2455,2460,2450,256
|
|
20230922,115900,8958058835,2450,2455,2460,2450,6885
|
|
20230922,115800,8941189575,2450,2450,2460,2450,1273
|
|
20230922,115700,8938060995,2460,2460,2460,2445,421
|
|
20230922,115600,8937029425,2445,2455,2460,2440,20924
|
|
20230922,115500,8885761455,2460,2460,2460,2460,822
|
|
20230922,115400,8883739335,2460,2465,2465,2450,7777
|
|
20230922,115300,8864649745,2460,2460,2465,2460,4090
|
|
20230922,115200,8854588150,2460,2465,2465,2460,1488
|
|
20230922,115100,8850925510,2465,2465,2470,2460,523
|
|
20230922,115000,8849636310,2465,2465,2465,2465,1212
|
|
20230922,114900,8846648730,2465,2465,2465,2465,1338
|
|
20230922,114800,8843350560,2470,2465,2470,2465,3219
|
|
20230922,114700,8835402230,2470,2470,2470,2465,1433
|
|
20230922,114600,8831869720,2470,2470,2470,2465,181
|
|
20230922,114500,8831423380,2470,2470,2475,2470,778
|
|
20230922,114400,8829501470,2470,2475,2475,2470,1204
|
|
20230922,114300,8826523310,2475,2475,2475,2470,2098
|
|
20230922,114200,8821331190,2475,2470,2475,2470,1641
|
|
20230922,114100,8817277915,2475,2475,2475,2470,1733
|
|
20230922,114000,8812991440,2475,2475,2475,2475,1
|
|
20230922,113900,8812988965,2475,2470,2475,2470,1482
|
|
20230922,113800,8809326090,2475,2475,2475,2470,1343
|
|
20230922,113700,8806006130,2470,2475,2475,2470,39
|
|
20230922,113600,8805909705,2475,2470,2475,2470,530
|
|
20230922,113500,8804599800,2470,2465,2475,2465,235
|
|
20230922,113400,8804020140,2465,2475,2475,2465,1012
|
|
20230922,113300,8801520750,2475,2470,2475,2470,393
|
|
20230922,113200,8800550035,2465,2470,2470,2465,468
|
|
20230922,113100,8799394370,2470,2470,2470,2470,342
|
|
20230922,113000,8798549630,2470,2470,2470,2465,450
|
|
20230922,112900,8797440280,2465,2465,2470,2460,4456
|
|
20230922,112800,8786465500,2470,2470,2470,2465,1471
|
|
20230922,112700,8782834130,2470,2465,2470,2460,10965
|
|
20230922,112600,8755767665,2465,2465,2465,2460,524
|
|
20230922,112500,8754477005,2465,2460,2465,2460,270
|
|
20230922,112400,8753812605,2465,2465,2465,2460,151
|
|
20230922,112300,8753440990,2460,2460,2460,2455,3924
|
|
20230922,112200,8743797950,2455,2465,2465,2455,2585
|
|
20230922,112100,8737448975,2465,2460,2465,2455,2204
|
|
20230922,112000,8732036730,2465,2465,2470,2465,524
|
|
20230922,111900,8730745065,2470,2470,2470,2455,2787
|
|
20230922,111800,8723896020,2465,2470,2470,2460,1162
|
|
20230922,111700,8721032560,2460,2465,2470,2460,11870
|
|
20230922,111600,8691819120,2465,2470,2470,2465,5505
|
|
20230922,111500,8678236235,2470,2480,2480,2470,2739
|
|
20230922,111400,8671464045,2480,2470,2480,2470,180
|
|
20230922,111300,8671017745,2480,2480,2480,2480,740
|
|
20230922,111200,8669182545,2480,2465,2480,2465,5877
|
|
20230922,111100,8654671345,2470,2465,2470,2460,4495
|
|
20230922,111000,8643599185,2470,2465,2470,2465,1307
|
|
20230922,110900,8640373665,2465,2470,2470,2465,2776
|
|
20230922,110800,8633530665,2470,2470,2470,2460,4239
|
|
20230922,110700,8623085565,2470,2480,2480,2470,4616
|
|
20230922,110600,8611681730,2475,2475,2475,2470,1229
|
|
20230922,110500,8608640455,2470,2480,2485,2470,5647
|
|
20230922,110400,8594676675,2485,2480,2485,2480,5761
|
|
20230922,110300,8580389375,2485,2485,2485,2480,2262
|
|
20230922,110200,8574768395,2485,2485,2490,2480,7007
|
|
20230922,110100,8557360205,2485,2485,2490,2480,14004
|
|
20230922,110000,8522614865,2485,2485,2485,2480,6599
|
|
20230922,105900,8506232535,2475,2485,2490,2475,9884
|
|
20230922,105800,8481674205,2485,2475,2485,2475,2593
|
|
20230922,105700,8475243745,2480,2475,2480,2475,4079
|
|
20230922,105600,8465133235,2480,2475,2480,2475,5249
|
|
20230922,105500,8452126220,2475,2465,2480,2460,15974
|
|
20230922,105400,8412700945,2465,2460,2465,2460,1908
|
|
20230922,105300,8408000615,2460,2460,2465,2460,629
|
|
20230922,105200,8406453190,2460,2465,2465,2460,4681
|
|
20230922,105100,8394927570,2470,2465,2470,2465,7252
|
|
20230922,105000,8377050350,2465,2455,2465,2455,21239
|
|
20230922,104900,8324794675,2460,2460,2460,2455,739
|
|
20230922,104800,8322979500,2460,2460,2460,2455,2249
|
|
20230922,104700,8317455080,2455,2455,2460,2450,953
|
|
20230922,104600,8315116025,2450,2455,2460,2450,1310
|
|
20230922,104500,8311906460,2450,2455,2460,2450,2397
|
|
20230922,104400,8306025490,2460,2460,2460,2455,324
|
|
20230922,104300,8305229500,2455,2455,2460,2455,2420
|
|
20230922,104200,8299288395,2460,2450,2460,2445,14002
|
|
20230922,104100,8264978360,2450,2455,2455,2445,5726
|
|
20230922,104000,8250951505,2445,2450,2450,2445,4157
|
|
20230922,103900,8240782860,2450,2445,2455,2445,2647
|
|
20230922,103800,8234310220,2445,2455,2455,2445,204
|
|
20230922,103700,8233811280,2445,2455,2455,2445,1022
|
|
20230922,103600,8231312120,2450,2455,2455,2450,3
|
|
20230922,103500,8231304765,2440,2455,2455,2435,8918
|
|
20230922,103400,8209541645,2455,2450,2455,2440,2988
|
|
20230922,103300,8202234815,2450,2455,2455,2445,2539
|
|
20230922,103200,8196013035,2455,2445,2455,2445,15493
|
|
20230922,103100,8158053970,2445,2450,2450,2440,5117
|
|
20230922,103000,8145550000,2450,2445,2450,2445,3874
|
|
20230922,102900,8136075975,2445,2445,2450,2445,1293
|
|
20230922,102800,8132913470,2450,2455,2455,2445,2053
|
|
20230922,102700,8127888445,2455,2455,2455,2445,1235
|
|
20230922,102600,8124864520,2455,2440,2455,2435,7693
|
|
20230922,102500,8106076065,2435,2450,2450,2435,23828
|
|
20230922,102400,8047981860,2450,2450,2455,2450,2957
|
|
20230922,102300,8040736775,2450,2455,2455,2450,6568
|
|
20230922,102200,8024641225,2455,2455,2455,2450,1068
|
|
20230922,102100,8022023560,2450,2460,2460,2450,10993
|
|
20230922,102000,7995035330,2460,2465,2465,2460,5522
|
|
20230922,101900,7981439140,2465,2460,2465,2460,653
|
|
20230922,101800,7979831375,2465,2470,2475,2465,3566
|
|
20230922,101700,7971027190,2470,2460,2470,2455,10629
|
|
20230922,101600,7944855630,2460,2455,2460,2455,2979
|
|
20230922,101500,7937542130,2460,2450,2460,2450,4906
|
|
20230922,101400,7925512860,2445,2450,2450,2445,3723
|
|
20230922,101300,7916398105,2450,2445,2450,2440,5401
|
|
20230922,101200,7903194075,2440,2435,2440,2430,8220
|
|
20230922,101100,7883142170,2435,2430,2440,2430,3529
|
|
20230922,101000,7874544605,2435,2440,2445,2430,6609
|
|
20230922,100900,7858453025,2440,2425,2440,2420,16037
|
|
20230922,100800,7819441940,2425,2440,2445,2425,37137
|
|
20230922,100700,7729098135,2440,2445,2445,2440,16523
|
|
20230922,100600,7688772765,2445,2450,2450,2445,23083
|
|
20230922,100500,7632334320,2450,2460,2460,2445,6389
|
|
20230922,100400,7616691210,2460,2455,2460,2450,4512
|
|
20230922,100300,7605603900,2460,2450,2460,2445,10078
|
|
20230922,100200,7580947120,2450,2460,2460,2450,3438
|
|
20230922,100100,7572520520,2460,2460,2460,2445,45396
|
|
20230922,100000,7461235120,2455,2455,2460,2455,2361
|
|
20230922,095900,7455437355,2460,2455,2460,2455,2519
|
|
20230922,095800,7449253130,2460,2455,2465,2455,1838
|
|
20230922,095700,7444740290,2455,2470,2470,2455,8540
|
|
20230922,095600,7423765420,2470,2455,2470,2450,16728
|
|
20230922,095500,7382703255,2455,2455,2460,2450,7597
|
|
20230922,095400,7364050775,2455,2460,2460,2450,24190
|
|
20230922,095300,7304711495,2455,2465,2465,2455,18824
|
|
20230922,095200,7258406010,2465,2460,2465,2460,3977
|
|
20230922,095100,7248610715,2460,2470,2470,2460,10154
|
|
20230922,095000,7223617270,2470,2465,2470,2460,3937
|
|
20230922,094900,7213917580,2460,2470,2470,2455,10141
|
|
20230922,094800,7188940745,2470,2465,2470,2460,7660
|
|
20230922,094700,7170059670,2465,2465,2470,2460,37851
|
|
20230922,094600,7076867695,2465,2470,2470,2465,2671
|
|
20230922,094500,7070275820,2470,2475,2475,2465,3814
|
|
20230922,094400,7060860165,2475,2470,2475,2465,3564
|
|
20230922,094300,7052063700,2465,2465,2470,2460,9161
|
|
20230922,094200,7029505170,2460,2470,2470,2460,5844
|
|
20230922,094100,7015099780,2475,2470,2475,2465,2323
|
|
20230922,094000,7009358935,2475,2475,2480,2465,2953
|
|
20230922,093900,7002051715,2470,2490,2495,2470,20172
|
|
20230922,093800,6952026770,2490,2485,2490,2485,6703
|
|
20230922,093700,6935340310,2490,2475,2490,2470,14856
|
|
20230922,093600,6898512935,2475,2460,2475,2460,13217
|
|
20230922,093500,6865924280,2465,2455,2465,2450,16815
|
|
20230922,093400,6824646615,2455,2455,2460,2450,10347
|
|
20230922,093300,6799239320,2455,2455,2465,2450,12476
|
|
20230922,093200,6768614795,2465,2450,2465,2450,14245
|
|
20230922,093100,6733604890,2450,2475,2475,2450,41775
|
|
20230922,093000,6630931780,2480,2475,2485,2460,60332
|
|
20230922,092900,6482000270,2480,2500,2505,2475,83868
|
|
20230922,092800,6272855035,2500,2510,2510,2500,13013
|
|
20230922,092700,6240299345,2510,2510,2510,2500,23170
|
|
20230922,092600,6182289330,2505,2510,2510,2500,26732
|
|
20230922,092500,6115324010,2510,2525,2525,2505,59251
|
|
20230922,092400,5966678235,2525,2525,2525,2515,5559
|
|
20230922,092300,5952658750,2515,2515,2525,2510,37194
|
|
20230922,092200,5859112150,2515,2515,2525,2510,33783
|
|
20230922,092100,5774128970,2525,2540,2550,2515,64175
|
|
20230922,092000,5611796135,2545,2555,2555,2545,19038
|
|
20230922,091900,5563309005,2555,2555,2560,2545,9421
|
|
20230922,091800,5539261515,2555,2550,2555,2545,17169
|
|
20230922,091700,5495482320,2550,2555,2560,2550,29973
|
|
20230922,091600,5418970090,2555,2565,2570,2555,39862
|
|
20230922,091500,5316926050,2565,2570,2575,2565,22313
|
|
20230922,091400,5259603675,2575,2580,2580,2570,27368
|
|
20230922,091300,5189218115,2580,2575,2580,2570,33726
|
|
20230922,091200,5102335340,2575,2590,2590,2570,55844
|
|
20230922,091100,4958280675,2580,2570,2595,2570,106252
|
|
20230922,091000,4683782765,2575,2565,2580,2565,46766
|
|
20230922,090900,4563476125,2570,2560,2585,2560,44265
|
|
20230922,090800,4449642660,2575,2565,2580,2555,55359
|
|
20230922,090700,4307718255,2560,2565,2580,2555,84475
|
|
20230922,090600,4090920085,2565,2585,2590,2560,148881
|
|
20230922,090500,3708013665,2585,2585,2590,2540,310348
|
|
20230922,090400,2914194420,2585,2560,2600,2560,235373
|
|
20230922,090300,2308791185,2565,2560,2595,2555,314580
|
|
20230922,090200,1501190215,2560,2565,2570,2545,154662
|
|
20230922,090100,1105220880,2570,2550,2595,2525,228638
|
|
20230922,090000,520287575,2550,2560,2560,2520,199865
|