594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185100,5089055190,2400,2400,2400,2400,86461
|
|
20230925,185000,5089055190,2400,2400,2400,2400,0
|
|
20230925,184900,5089055190,2400,2400,2400,2400,0
|
|
20230925,184800,5089055190,2400,2400,2400,2400,0
|
|
20230925,184700,5089055190,2400,2400,2400,2400,0
|
|
20230925,184600,5089055190,2400,2400,2400,2400,0
|
|
20230925,184500,5089055190,2400,2400,2400,2400,0
|
|
20230925,184400,5089055190,2400,2400,2400,2400,0
|
|
20230925,184300,5089055190,2400,2400,2400,2400,0
|
|
20230925,184200,5089055190,2400,2400,2400,2400,0
|
|
20230925,184100,5089055190,2400,2400,2400,2400,0
|
|
20230925,184000,5089055190,2400,2400,2400,2400,0
|
|
20230925,183900,5089055190,2400,2400,2400,2400,0
|
|
20230925,183800,5089055190,2400,2400,2400,2400,0
|
|
20230925,183700,5089055190,2400,2400,2400,2400,0
|
|
20230925,183600,5089055190,2400,2400,2400,2400,0
|
|
20230925,183500,5089055190,2400,2400,2400,2400,0
|
|
20230925,183400,5089055190,2400,2400,2400,2400,0
|
|
20230925,183300,5089055190,2400,2400,2400,2400,0
|
|
20230925,183200,5089055190,2400,2400,2400,2400,0
|
|
20230925,183100,5089055190,2400,2400,2400,2400,0
|
|
20230925,183000,5089055190,2400,2400,2400,2400,0
|
|
20230925,182900,5089055190,2400,2400,2400,2400,0
|
|
20230925,182800,5089055190,2400,2400,2400,2400,0
|
|
20230925,182700,5089055190,2400,2400,2400,2400,0
|
|
20230925,182600,5089055190,2400,2400,2400,2400,0
|
|
20230925,182500,5089055190,2400,2400,2400,2400,0
|
|
20230925,182400,5089055190,2400,2400,2400,2400,0
|
|
20230925,182300,5089055190,2400,2400,2400,2400,0
|
|
20230925,182200,5089055190,2400,2400,2400,2400,0
|
|
20230925,182100,5089055190,2400,2400,2400,2400,86461
|
|
20230925,182000,5089055190,2400,2400,2400,2400,0
|
|
20230925,181900,5089055190,2400,2400,2400,2400,0
|
|
20230925,181800,5089055190,2400,2400,2400,2400,0
|
|
20230925,181700,5089055190,2400,2400,2400,2400,0
|
|
20230925,181600,5089055190,2400,2400,2400,2400,0
|
|
20230925,181500,5089055190,2400,2400,2400,2400,0
|
|
20230925,181400,5089055190,2400,2400,2400,2400,0
|
|
20230925,181300,5089055190,2400,2400,2400,2400,0
|
|
20230925,181200,5089055190,2400,2400,2400,2400,0
|
|
20230925,181100,5089055190,2400,2400,2400,2400,0
|
|
20230925,181000,5089055190,2400,2400,2400,2400,0
|
|
20230925,180900,5089055190,2400,2400,2400,2400,0
|
|
20230925,180800,5089055190,2400,2400,2400,2400,0
|
|
20230925,180700,5089055190,2400,2400,2400,2400,0
|
|
20230925,180600,5089055190,2400,2400,2400,2400,0
|
|
20230925,180500,5089055190,2400,2400,2400,2400,0
|
|
20230925,180400,5089055190,2400,2400,2400,2400,0
|
|
20230925,180300,5089055190,2400,2400,2400,2400,0
|
|
20230925,180200,5089055190,2400,2400,2400,2400,0
|
|
20230925,180100,5089055190,2400,2400,2400,2400,0
|
|
20230925,180000,5089055190,2400,2400,2400,2400,0
|
|
20230925,175900,5089055190,2400,2400,2400,2400,0
|
|
20230925,175800,5089055190,2400,2400,2400,2400,0
|
|
20230925,175700,5089055190,2400,2400,2400,2400,0
|
|
20230925,175600,5089055190,2400,2400,2400,2400,0
|
|
20230925,175500,5089055190,2400,2400,2400,2400,0
|
|
20230925,175400,5089055190,2400,2400,2400,2400,0
|
|
20230925,175300,5089055190,2400,2400,2400,2400,0
|
|
20230925,175200,5089055190,2400,2400,2400,2400,0
|
|
20230925,175100,5089055190,2400,2400,2400,2400,86461
|
|
20230925,175000,5089055190,2400,2400,2400,2400,0
|
|
20230925,174900,5089055190,2400,2400,2400,2400,0
|
|
20230925,174800,5089055190,2400,2400,2400,2400,0
|
|
20230925,174700,5089055190,2400,2400,2400,2400,0
|
|
20230925,174600,5089055190,2400,2400,2400,2400,0
|
|
20230925,174500,5089055190,2400,2400,2400,2400,0
|
|
20230925,174400,5089055190,2400,2400,2400,2400,0
|
|
20230925,174300,5089055190,2400,2400,2400,2400,0
|
|
20230925,174200,5089055190,2400,2400,2400,2400,0
|
|
20230925,174100,5089055190,2400,2400,2400,2400,0
|
|
20230925,174000,5089055190,2400,2400,2400,2400,0
|
|
20230925,173900,5089055190,2400,2400,2400,2400,0
|
|
20230925,173800,5089055190,2400,2400,2400,2400,0
|
|
20230925,173700,5089055190,2400,2400,2400,2400,0
|
|
20230925,173600,5089055190,2400,2400,2400,2400,0
|
|
20230925,173500,5089055190,2400,2400,2400,2400,0
|
|
20230925,173400,5089055190,2400,2400,2400,2400,0
|
|
20230925,173300,5089055190,2400,2400,2400,2400,0
|
|
20230925,173200,5089055190,2400,2400,2400,2400,0
|
|
20230925,173100,5089055190,2400,2400,2400,2400,0
|
|
20230925,173000,5089055190,2400,2400,2400,2400,0
|
|
20230925,172900,5089055190,2400,2400,2400,2400,0
|
|
20230925,172800,5089055190,2400,2400,2400,2400,0
|
|
20230925,172700,5089055190,2400,2400,2400,2400,0
|
|
20230925,172600,5089055190,2400,2400,2400,2400,0
|
|
20230925,172500,5089055190,2400,2400,2400,2400,0
|
|
20230925,172400,5089055190,2400,2400,2400,2400,0
|
|
20230925,172300,5089055190,2400,2400,2400,2400,0
|
|
20230925,172200,5089055190,2400,2400,2400,2400,0
|
|
20230925,172100,5089055190,2400,2400,2400,2400,86461
|
|
20230925,172000,5089055190,2400,2400,2400,2400,0
|
|
20230925,171900,5089055190,2400,2400,2400,2400,0
|
|
20230925,171800,5089055190,2400,2400,2400,2400,0
|
|
20230925,171700,5089055190,2400,2400,2400,2400,0
|
|
20230925,171600,5089055190,2400,2400,2400,2400,0
|
|
20230925,171500,5089055190,2400,2400,2400,2400,0
|
|
20230925,171400,5089055190,2400,2400,2400,2400,0
|
|
20230925,171300,5089055190,2400,2400,2400,2400,0
|
|
20230925,171200,5089055190,2400,2400,2400,2400,0
|
|
20230925,171100,5089055190,2400,2400,2400,2400,0
|
|
20230925,171000,5089055190,2400,2400,2400,2400,0
|
|
20230925,170900,5089055190,2400,2400,2400,2400,0
|
|
20230925,170800,5089055190,2400,2400,2400,2400,0
|
|
20230925,170700,5089055190,2400,2400,2400,2400,0
|
|
20230925,170600,5089055190,2400,2400,2400,2400,0
|
|
20230925,170500,5089055190,2400,2400,2400,2400,0
|
|
20230925,170400,5089055190,2400,2400,2400,2400,0
|
|
20230925,170300,5089055190,2400,2400,2400,2400,0
|
|
20230925,170200,5089055190,2400,2400,2400,2400,0
|
|
20230925,170100,5089055190,2400,2400,2400,2400,0
|
|
20230925,170000,5089055190,2400,2400,2400,2400,0
|
|
20230925,165900,5089055190,2400,2400,2400,2400,0
|
|
20230925,165800,5089055190,2400,2400,2400,2400,0
|
|
20230925,165700,5089055190,2400,2400,2400,2400,0
|
|
20230925,165600,5089055190,2400,2400,2400,2400,0
|
|
20230925,165500,5089055190,2400,2400,2400,2400,0
|
|
20230925,165400,5089055190,2400,2400,2400,2400,0
|
|
20230925,165300,5089055190,2400,2400,2400,2400,0
|
|
20230925,165200,5089055190,2400,2400,2400,2400,0
|
|
20230925,165100,5089055190,2400,2400,2400,2400,86461
|
|
20230925,165000,5089055190,2400,2400,2400,2400,0
|
|
20230925,164900,5089055190,2400,2400,2400,2400,0
|
|
20230925,164800,5089055190,2400,2400,2400,2400,0
|
|
20230925,164700,5089055190,2400,2400,2400,2400,0
|
|
20230925,164600,5089055190,2400,2400,2400,2400,0
|
|
20230925,164500,5089055190,2400,2400,2400,2400,0
|
|
20230925,164400,5089055190,2400,2400,2400,2400,0
|
|
20230925,164300,5089055190,2400,2400,2400,2400,0
|
|
20230925,164200,5089055190,2400,2400,2400,2400,0
|
|
20230925,164100,5089055190,2400,2400,2400,2400,0
|
|
20230925,164000,5089055190,2400,2400,2400,2400,0
|
|
20230925,163900,5089055190,2400,2400,2400,2400,0
|
|
20230925,163800,5089055190,2400,2400,2400,2400,0
|
|
20230925,163700,5089055190,2400,2400,2400,2400,0
|
|
20230925,163600,5089055190,2400,2400,2400,2400,0
|
|
20230925,163500,5089055190,2400,2400,2400,2400,0
|
|
20230925,163400,5089055190,2400,2400,2400,2400,0
|
|
20230925,163300,5089055190,2400,2400,2400,2400,0
|
|
20230925,163200,5089055190,2400,2400,2400,2400,0
|
|
20230925,163100,5089055190,2400,2400,2400,2400,0
|
|
20230925,163000,5089055190,2400,2400,2400,2400,0
|
|
20230925,162900,5089055190,2400,2400,2400,2400,0
|
|
20230925,162800,5089055190,2400,2400,2400,2400,0
|
|
20230925,162700,5089055190,2400,2400,2400,2400,0
|
|
20230925,162600,5089055190,2400,2400,2400,2400,0
|
|
20230925,162500,5089055190,2400,2400,2400,2400,0
|
|
20230925,162400,5089055190,2400,2400,2400,2400,0
|
|
20230925,162300,5089055190,2400,2400,2400,2400,0
|
|
20230925,162200,5089055190,2400,2400,2400,2400,0
|
|
20230925,162100,5089055190,2400,2400,2400,2400,86461
|
|
20230925,162000,5089055190,2400,2400,2400,2400,0
|
|
20230925,161900,5089055190,2400,2400,2400,2400,0
|
|
20230925,161800,5089055190,2400,2400,2400,2400,0
|
|
20230925,161700,5089055190,2400,2400,2400,2400,0
|
|
20230925,161600,5089055190,2400,2400,2400,2400,0
|
|
20230925,161500,5089055190,2400,2400,2400,2400,0
|
|
20230925,161400,5089055190,2400,2400,2400,2400,0
|
|
20230925,161300,5089055190,2400,2400,2400,2400,0
|
|
20230925,161200,5089055190,2400,2400,2400,2400,0
|
|
20230925,161100,5089055190,2400,2400,2400,2400,0
|
|
20230925,161000,5089055190,2400,2400,2400,2400,0
|
|
20230925,160900,5089055190,2400,2400,2400,2400,0
|
|
20230925,160800,5089055190,2400,2400,2400,2400,0
|
|
20230925,160700,5089055190,2400,2400,2400,2400,0
|
|
20230925,160600,5089055190,2400,2400,2400,2400,0
|
|
20230925,160500,5089055190,2400,2400,2400,2400,0
|
|
20230925,160400,5089055190,2400,2400,2400,2400,0
|
|
20230925,160300,5089055190,2400,2400,2400,2400,0
|
|
20230925,160200,5089055190,2400,2400,2400,2400,0
|
|
20230925,160100,5089055190,2400,2400,2400,2400,0
|
|
20230925,160000,5089055190,2400,2400,2400,2400,0
|
|
20230925,155900,5089055190,2400,2400,2400,2400,0
|
|
20230925,155800,5089055190,2400,2400,2400,2400,0
|
|
20230925,155700,5089055190,2400,2400,2400,2400,0
|
|
20230925,155600,5089055190,2400,2400,2400,2400,0
|
|
20230925,155500,5089055190,2400,2400,2400,2400,0
|
|
20230925,155400,5089055190,2400,2400,2400,2400,0
|
|
20230925,155300,5089055190,2400,2400,2400,2400,0
|
|
20230925,155200,5089055190,2400,2400,2400,2400,0
|
|
20230925,155100,5089055190,2400,2400,2400,2400,86461
|
|
20230925,155000,5089055190,2400,2400,2400,2400,0
|
|
20230925,154900,5089055190,2400,2400,2400,2400,0
|
|
20230925,154800,5089055190,2400,2400,2400,2400,0
|
|
20230925,154700,5089055190,2400,2400,2400,2400,0
|
|
20230925,154600,5089055190,2400,2400,2400,2400,0
|
|
20230925,154500,5089055190,2400,2400,2400,2400,0
|
|
20230925,154400,5089055190,2400,2400,2400,2400,0
|
|
20230925,154300,5089055190,2400,2400,2400,2400,0
|
|
20230925,154200,5089055190,2400,2400,2400,2400,0
|
|
20230925,154100,5089055190,2400,2400,2400,2400,0
|
|
20230925,154000,5089055190,2400,2400,2400,2400,0
|
|
20230925,153900,5089055190,2400,2400,2400,2400,0
|
|
20230925,153800,5089055190,2400,2400,2400,2400,0
|
|
20230925,153700,5089055190,2400,2400,2400,2400,0
|
|
20230925,153600,5089055190,2400,2400,2400,2400,0
|
|
20230925,153500,5089055190,2400,2400,2400,2400,0
|
|
20230925,153400,5089055190,2400,2400,2400,2400,0
|
|
20230925,153300,5089055190,2400,2400,2400,2400,0
|
|
20230925,153200,5089055190,2400,2400,2400,2400,0
|
|
20230925,153100,5089055190,2400,2400,2400,2400,0
|
|
20230925,153000,5089055190,2400,2400,2400,2400,86461
|
|
20230925,152900,4881548790,2415,2415,2415,2415,0
|
|
20230925,152800,4881548790,2415,2415,2415,2415,0
|
|
20230925,152700,4881548790,2415,2415,2415,2415,0
|
|
20230925,152600,4881548790,2415,2415,2415,2415,0
|
|
20230925,152500,4881548790,2415,2415,2415,2415,0
|
|
20230925,152400,4881548790,2415,2415,2415,2415,0
|
|
20230925,152300,4881548790,2415,2415,2415,2415,0
|
|
20230925,152200,4881548790,2415,2415,2415,2415,0
|
|
20230925,152100,4881548790,2415,2415,2415,2415,0
|
|
20230925,152000,4881548790,2415,2415,2415,2415,0
|
|
20230925,151900,4881548790,2415,2415,2415,2405,13740
|
|
20230925,151800,4848475270,2405,2410,2415,2405,11827
|
|
20230925,151700,4819999365,2405,2410,2420,2405,12154
|
|
20230925,151600,4790687990,2410,2410,2415,2405,5024
|
|
20230925,151500,4778581025,2405,2410,2415,2405,8055
|
|
20230925,151400,4759172275,2410,2415,2415,2405,12978
|
|
20230925,151300,4727933845,2410,2415,2415,2410,10483
|
|
20230925,151200,4702667220,2415,2415,2420,2410,7071
|
|
20230925,151100,4685595585,2415,2415,2425,2415,7183
|
|
20230925,151000,4668248320,2415,2415,2420,2415,9076
|
|
20230925,150900,4646309110,2415,2420,2425,2415,4622
|
|
20230925,150800,4635127770,2425,2425,2430,2420,5092
|
|
20230925,150700,4622794345,2425,2435,2435,2425,6398
|
|
20230925,150600,4607262365,2435,2430,2435,2430,6115
|
|
20230925,150500,4592381265,2430,2430,2435,2430,1251
|
|
20230925,150400,4589341165,2425,2425,2435,2420,1914
|
|
20230925,150300,4584702705,2420,2425,2425,2420,16452
|
|
20230925,150200,4544862415,2420,2435,2435,2420,19128
|
|
20230925,150100,4498465395,2435,2430,2435,2430,7112
|
|
20230925,150000,4481182450,2435,2435,2440,2430,3137
|
|
20230925,145900,4473543370,2435,2435,2435,2430,2028
|
|
20230925,145800,4468610320,2435,2430,2435,2425,6534
|
|
20230925,145700,4452731310,2435,2430,2435,2425,5304
|
|
20230925,145600,4439857190,2435,2430,2435,2430,2757
|
|
20230925,145500,4433157670,2430,2430,2435,2430,4806
|
|
20230925,145400,4421479060,2435,2430,2435,2430,2157
|
|
20230925,145300,4416236990,2435,2435,2440,2430,3454
|
|
20230925,145200,4407826835,2440,2435,2440,2435,451
|
|
20230925,145100,4406727265,2440,2440,2440,2440,1573
|
|
20230925,145000,4402889145,2445,2440,2445,2440,2888
|
|
20230925,144900,4395842390,2440,2445,2450,2440,2132
|
|
20230925,144800,4390631050,2445,2450,2450,2445,6512
|
|
20230925,144700,4374706680,2455,2455,2455,2450,2384
|
|
20230925,144600,4368860795,2455,2450,2455,2450,7067
|
|
20230925,144500,4351546580,2450,2450,2450,2450,595
|
|
20230925,144400,4350088830,2450,2445,2450,2440,5148
|
|
20230925,144300,4337503250,2440,2440,2440,2440,1126
|
|
20230925,144200,4334755810,2440,2440,2445,2440,955
|
|
20230925,144100,4332423260,2440,2440,2440,2440,3010
|
|
20230925,144000,4325078860,2440,2440,2440,2440,4044
|
|
20230925,143900,4315211500,2430,2430,2435,2430,3151
|
|
20230925,143800,4307544420,2430,2430,2435,2430,1142
|
|
20230925,143700,4304769355,2430,2430,2430,2430,1113
|
|
20230925,143600,4302064765,2430,2430,2430,2430,524
|
|
20230925,143500,4300791445,2430,2430,2430,2430,691
|
|
20230925,143400,4299112315,2435,2430,2435,2425,1064
|
|
20230925,143300,4296526095,2425,2430,2430,2425,3603
|
|
20230925,143200,4287785325,2430,2425,2430,2425,8659
|
|
20230925,143100,4266765715,2430,2435,2435,2430,1554
|
|
20230925,143000,4262989355,2435,2435,2435,2430,502
|
|
20230925,142900,4261768985,2435,2435,2435,2430,1091
|
|
20230925,142800,4259115450,2435,2435,2435,2430,1123
|
|
20230925,142700,4256382555,2430,2430,2430,2425,4305
|
|
20230925,142600,4245922000,2430,2430,2430,2425,947
|
|
20230925,142500,4243625340,2430,2430,2430,2425,5233
|
|
20230925,142400,4230914520,2430,2430,2430,2425,204
|
|
20230925,142300,4230419440,2430,2425,2430,2425,1708
|
|
20230925,142200,4226277025,2430,2425,2430,2425,969
|
|
20230925,142100,4223925995,2430,2435,2440,2430,3167
|
|
20230925,142000,4216224825,2435,2425,2435,2420,12915
|
|
20230925,141900,4184941225,2425,2435,2435,2425,7676
|
|
20230925,141800,4166321230,2430,2425,2430,2425,8443
|
|
20230925,141700,4145814835,2430,2425,2430,2425,3734
|
|
20230925,141600,4136757590,2425,2435,2435,2425,2346
|
|
20230925,141500,4131055105,2435,2440,2440,2430,12239
|
|
20230925,141400,4101292530,2440,2435,2445,2435,4117
|
|
20230925,141300,4091261655,2435,2445,2445,2435,12761
|
|
20230925,141200,4060151420,2445,2455,2455,2445,8259
|
|
20230925,141100,4039957475,2455,2455,2455,2450,7568
|
|
20230925,141000,4021410330,2455,2455,2455,2455,2500
|
|
20230925,140900,4015272830,2455,2455,2455,2455,1306
|
|
20230925,140800,4012066600,2450,2455,2455,2450,4890
|
|
20230925,140700,4000078900,2455,2460,2460,2455,7559
|
|
20230925,140600,3981521050,2460,2460,2460,2460,2948
|
|
20230925,140500,3974268970,2465,2465,2465,2465,58
|
|
20230925,140400,3974126000,2465,2460,2465,2460,3018
|
|
20230925,140300,3966690820,2465,2455,2465,2455,2173
|
|
20230925,140200,3961353255,2455,2450,2455,2450,3235
|
|
20230925,140100,3953412450,2455,2450,2455,2450,528
|
|
20230925,140000,3952117690,2450,2460,2460,2450,3722
|
|
20230925,135900,3942994370,2450,2455,2465,2450,6108
|
|
20230925,135800,3927991115,2455,2455,2460,2455,2466
|
|
20230925,135700,3921936685,2460,2465,2465,2460,2818
|
|
20230925,135600,3915003730,2465,2465,2465,2460,2273
|
|
20230925,135500,3909411465,2465,2465,2470,2465,8730
|
|
20230925,135400,3887888515,2470,2470,2470,2470,2967
|
|
20230925,135300,3880560025,2470,2470,2470,2465,4954
|
|
20230925,135200,3868323695,2475,2475,2475,2475,100
|
|
20230925,135100,3868076195,2470,2470,2480,2470,2151
|
|
20230925,135000,3862753215,2470,2480,2480,2470,4253
|
|
20230925,134900,3852227975,2480,2475,2480,2475,1940
|
|
20230925,134800,3847426470,2475,2475,2475,2470,1187
|
|
20230925,134700,3844489145,2475,2480,2485,2475,14252
|
|
20230925,134600,3809198315,2480,2480,2485,2480,12272
|
|
20230925,134500,3778758450,2475,2475,2480,2475,8157
|
|
20230925,134400,3758546025,2475,2475,2475,2470,2760
|
|
20230925,134300,3751719525,2475,2470,2475,2465,2990
|
|
20230925,134200,3744327160,2470,2465,2470,2465,426
|
|
20230925,134100,3743275315,2465,2465,2470,2465,625
|
|
20230925,134000,3741732670,2465,2465,2470,2465,4994
|
|
20230925,133900,3729412460,2465,2465,2465,2465,2828
|
|
20230925,133800,3722441440,2465,2465,2470,2465,5322
|
|
20230925,133700,3709319210,2465,2470,2470,2465,1259
|
|
20230925,133600,3706215270,2465,2470,2475,2465,5568
|
|
20230925,133500,3692464040,2470,2475,2475,2465,8881
|
|
20230925,133400,3670512465,2475,2465,2475,2465,15136
|
|
20230925,133300,3633128860,2465,2460,2465,2460,7386
|
|
20230925,133200,3614922875,2465,2465,2465,2455,7713
|
|
20230925,133100,3595920330,2465,2460,2465,2460,7585
|
|
20230925,133000,3577260730,2455,2450,2455,2450,1975
|
|
20230925,132900,3572413755,2450,2450,2450,2450,5550
|
|
20230925,132800,3558816255,2450,2455,2455,2450,3110
|
|
20230925,132700,3551182555,2450,2450,2450,2445,1021
|
|
20230925,132600,3548681190,2450,2450,2450,2450,4607
|
|
20230925,132500,3537394040,2450,2445,2450,2445,1330
|
|
20230925,132400,3534138040,2445,2445,2445,2445,396
|
|
20230925,132300,3533169820,2445,2450,2450,2445,1074
|
|
20230925,132200,3530538665,2450,2455,2455,2450,150
|
|
20230925,132100,3530170915,2455,2450,2460,2450,2035
|
|
20230925,132000,3525165100,2450,2450,2450,2450,4337
|
|
20230925,131900,3514539450,2445,2440,2445,2440,626
|
|
20230925,131800,3513011185,2445,2440,2445,2440,1314
|
|
20230925,131700,3509804050,2445,2445,2445,2445,1918
|
|
20230925,131600,3505114540,2445,2450,2450,2440,2301
|
|
20230925,131500,3499488610,2440,2450,2450,2440,4774
|
|
20230925,131400,3487838235,2450,2450,2450,2445,3633
|
|
20230925,131300,3478951515,2450,2445,2450,2445,172
|
|
20230925,131200,3478530970,2445,2455,2455,2445,4562
|
|
20230925,131100,3467331860,2455,2450,2455,2450,604
|
|
20230925,131000,3465849050,2445,2450,2450,2445,2125
|
|
20230925,130900,3460652925,2445,2450,2450,2440,9470
|
|
20230925,130800,3437510120,2450,2450,2450,2450,683
|
|
20230925,130700,3435836770,2450,2450,2450,2450,203
|
|
20230925,130600,3435339420,2455,2450,2455,2450,1159
|
|
20230925,130500,3432498775,2450,2450,2450,2450,2946
|
|
20230925,130400,3425281075,2450,2445,2450,2445,341
|
|
20230925,130300,3424446755,2445,2450,2450,2440,3018
|
|
20230925,130200,3417064545,2445,2445,2450,2445,1363
|
|
20230925,130100,3413731900,2445,2445,2445,2445,730
|
|
20230925,130000,3411947050,2445,2445,2445,2440,5992
|
|
20230925,125900,3397308255,2450,2450,2450,2445,8922
|
|
20230925,125800,3375480180,2455,2450,2455,2450,1113
|
|
20230925,125700,3372749885,2450,2455,2455,2450,2702
|
|
20230925,125600,3366119690,2460,2455,2460,2455,8867
|
|
20230925,125500,3344345705,2455,2455,2460,2455,7857
|
|
20230925,125400,3325026770,2455,2455,2455,2455,380
|
|
20230925,125300,3324093870,2455,2455,2455,2455,626
|
|
20230925,125200,3322557040,2455,2450,2455,2450,4337
|
|
20230925,125100,3311929390,2455,2455,2455,2455,185
|
|
20230925,125000,3311475215,2460,2460,2460,2455,3807
|
|
20230925,124900,3302126365,2460,2465,2465,2460,4059
|
|
20230925,124800,3292140935,2465,2460,2465,2460,5135
|
|
20230925,124700,3279488085,2460,2460,2460,2460,1620
|
|
20230925,124600,3275502885,2460,2460,2460,2455,959
|
|
20230925,124500,3273143995,2460,2460,2460,2455,5643
|
|
20230925,124400,3259262715,2460,2455,2460,2455,2538
|
|
20230925,124300,3253025340,2455,2455,2460,2450,704
|
|
20230925,124200,3251297235,2455,2455,2455,2450,1376
|
|
20230925,124100,3247923655,2455,2455,2455,2450,2886
|
|
20230925,124000,3240840525,2450,2450,2455,2450,24
|
|
20230925,123900,3240781710,2455,2455,2455,2455,614
|
|
20230925,123800,3239274340,2455,2455,2455,2455,576
|
|
20230925,123700,3237860260,2455,2460,2460,2455,8286
|
|
20230925,123600,3217478320,2460,2450,2460,2450,1323
|
|
20230925,123500,3214231835,2450,2455,2460,2450,2011
|
|
20230925,123400,3209293880,2455,2450,2455,2450,4199
|
|
20230925,123300,3198985905,2450,2455,2455,2450,512
|
|
20230925,123200,3197731025,2455,2450,2455,2450,2598
|
|
20230925,123100,3191358400,2455,2445,2455,2445,8661
|
|
20230925,123000,3170150890,2450,2450,2450,2450,375
|
|
20230925,122900,3169232140,2450,2455,2455,2450,5208
|
|
20230925,122800,3156472485,2455,2450,2455,2450,23
|
|
20230925,122700,3156416025,2455,2455,2455,2455,705
|
|
20230925,122600,3154685250,2455,2455,2455,2455,36
|
|
20230925,122500,3154596870,2455,2455,2455,2450,1360
|
|
20230925,122400,3151258770,2455,2455,2455,2455,1480
|
|
20230925,122300,3147625370,2455,2455,2460,2455,1921
|
|
20230925,122200,3142904320,2455,2450,2455,2450,1831
|
|
20230925,122100,3138409800,2450,2450,2450,2450,1139
|
|
20230925,122000,3135619250,2450,2450,2455,2450,2052
|
|
20230925,121900,3130588000,2460,2460,2460,2450,4561
|
|
20230925,121800,3119368900,2460,2455,2460,2450,5675
|
|
20230925,121700,3105439065,2455,2450,2455,2450,809
|
|
20230925,121600,3103454885,2450,2450,2450,2450,849
|
|
20230925,121500,3101374835,2450,2455,2455,2450,1063
|
|
20230925,121400,3098770100,2455,2450,2455,2450,260
|
|
20230925,121300,3098132220,2450,2455,2455,2445,1518
|
|
20230925,121200,3094409910,2455,2445,2455,2445,761
|
|
20230925,121100,3092546220,2445,2450,2450,2445,1991
|
|
20230925,121000,3087676870,2450,2455,2455,2445,1401
|
|
20230925,120900,3084244490,2455,2455,2460,2450,6463
|
|
20230925,120800,3068394645,2455,2455,2460,2455,1612
|
|
20230925,120700,3064436335,2460,2455,2460,2455,9646
|
|
20230925,120600,3040722085,2455,2455,2455,2455,424
|
|
20230925,120500,3039681165,2455,2450,2460,2450,5462
|
|
20230925,120400,3026274245,2450,2445,2450,2445,4653
|
|
20230925,120300,3014883400,2450,2450,2450,2445,1055
|
|
20230925,120200,3012303650,2450,2450,2450,2445,1977
|
|
20230925,120100,3007466405,2450,2455,2455,2450,31
|
|
20230925,120000,3007390450,2455,2460,2460,2455,4362
|
|
20230925,115900,2996664235,2460,2460,2460,2445,5570
|
|
20230925,115800,2983017120,2460,2460,2460,2450,4566
|
|
20230925,115700,2971826270,2460,2455,2460,2450,7207
|
|
20230925,115600,2954150405,2455,2455,2455,2450,3783
|
|
20230925,115500,2944863145,2455,2455,2460,2455,3366
|
|
20230925,115400,2936597375,2455,2450,2455,2450,1606
|
|
20230925,115300,2932656230,2450,2455,2460,2450,3065
|
|
20230925,115200,2925128170,2455,2455,2460,2455,4354
|
|
20230925,115100,2914428665,2460,2455,2460,2450,6224
|
|
20230925,115000,2899143145,2455,2455,2455,2455,5585
|
|
20230925,114900,2885431970,2455,2450,2455,2450,13492
|
|
20230925,114800,2852374895,2440,2440,2445,2440,1910
|
|
20230925,114700,2847707995,2445,2445,2450,2445,1814
|
|
20230925,114600,2843272455,2445,2445,2450,2445,5896
|
|
20230925,114500,2828854665,2440,2445,2445,2440,1030
|
|
20230925,114400,2826341440,2440,2445,2445,2435,2401
|
|
20230925,114300,2820483835,2445,2450,2450,2440,9309
|
|
20230925,114200,2797729210,2445,2445,2450,2445,3080
|
|
20230925,114100,2790192470,2445,2445,2445,2440,1863
|
|
20230925,114000,2785637835,2445,2455,2455,2440,12119
|
|
20230925,113900,2755972285,2455,2450,2455,2445,31651
|
|
20230925,113800,2678398280,2450,2440,2450,2440,14245
|
|
20230925,113700,2643581080,2440,2430,2440,2430,7714
|
|
20230925,113600,2624813370,2430,2430,2435,2430,349
|
|
20230925,113500,2623965250,2430,2430,2430,2430,7044
|
|
20230925,113400,2606848330,2425,2425,2425,2425,202
|
|
20230925,113300,2606358480,2420,2420,2420,2420,1050
|
|
20230925,113200,2603817480,2420,2420,2430,2415,17576
|
|
20230925,113100,2561224505,2420,2420,2420,2420,363
|
|
20230925,113000,2560346045,2420,2420,2420,2420,250
|
|
20230925,112900,2559741045,2420,2420,2420,2415,9168
|
|
20230925,112800,2537562420,2425,2425,2425,2420,727
|
|
20230925,112700,2535802810,2425,2425,2425,2420,4812
|
|
20230925,112600,2524135440,2425,2415,2425,2415,359
|
|
20230925,112500,2523267865,2415,2420,2420,2415,6970
|
|
20230925,112400,2506408375,2420,2415,2420,2415,459
|
|
20230925,112300,2505298800,2410,2415,2415,2410,114
|
|
20230925,112200,2505023550,2415,2410,2415,2410,1224
|
|
20230925,112100,2502067670,2410,2410,2410,2410,72
|
|
20230925,112000,2501894150,2410,2410,2410,2410,137
|
|
20230925,111900,2501563980,2410,2410,2415,2410,3880
|
|
20230925,111800,2492213130,2410,2420,2420,2410,891
|
|
20230925,111700,2490057910,2420,2420,2420,2420,401
|
|
20230925,111600,2489087490,2420,2415,2420,2415,1072
|
|
20230925,111500,2486493615,2410,2415,2415,2410,1712
|
|
20230925,111400,2482360280,2415,2415,2415,2410,397
|
|
20230925,111300,2481402025,2415,2410,2415,2410,1123
|
|
20230925,111200,2478690265,2410,2410,2415,2410,2241
|
|
20230925,111100,2473289275,2415,2415,2415,2415,112
|
|
20230925,111000,2473018795,2410,2420,2420,2410,353
|
|
20230925,110900,2472166235,2420,2415,2420,2415,2131
|
|
20230925,110800,2467017870,2415,2415,2415,2415,71
|
|
20230925,110700,2466846405,2410,2415,2415,2410,1699
|
|
20230925,110600,2462749170,2410,2410,2415,2405,252
|
|
20230925,110500,2462142025,2405,2405,2415,2405,888
|
|
20230925,110400,2460006365,2405,2415,2415,2405,719
|
|
20230925,110300,2458273760,2410,2410,2410,2410,2180
|
|
20230925,110200,2453019960,2410,2410,2410,2410,1634
|
|
20230925,110100,2449082020,2410,2415,2415,2410,685
|
|
20230925,110000,2447431165,2415,2415,2420,2410,4437
|
|
20230925,105900,2436718165,2410,2405,2410,2405,8574
|
|
20230925,105800,2416056955,2405,2410,2410,2405,1600
|
|
20230925,105700,2412203955,2400,2405,2410,2400,1248
|
|
20230925,105600,2409208120,2410,2410,2410,2400,6867
|
|
20230925,105500,2392722485,2415,2400,2415,2400,7573
|
|
20230925,105400,2374475075,2400,2405,2405,2400,5271
|
|
20230925,105300,2361816605,2410,2400,2410,2400,4521
|
|
20230925,105200,2350941140,2400,2410,2410,2400,2415
|
|
20230925,105100,2345141940,2410,2410,2410,2410,3071
|
|
20230925,105000,2337740830,2410,2410,2410,2400,4111
|
|
20230925,104900,2327850255,2410,2415,2415,2405,2297
|
|
20230925,104800,2322318335,2405,2405,2415,2405,1383
|
|
20230925,104700,2318991120,2405,2415,2415,2405,12513
|
|
20230925,104600,2288867950,2415,2415,2415,2415,2021
|
|
20230925,104500,2283987235,2415,2415,2415,2410,2091
|
|
20230925,104400,2278943165,2415,2415,2415,2410,2458
|
|
20230925,104300,2273014560,2415,2415,2415,2415,1517
|
|
20230925,104200,2269351005,2415,2415,2420,2410,874
|
|
20230925,104100,2267243610,2420,2420,2420,2410,3151
|
|
20230925,104000,2259623010,2410,2420,2430,2410,2356
|
|
20230925,103900,2253938550,2405,2420,2430,2405,13515
|
|
20230925,103800,2221243950,2415,2420,2420,2415,3361
|
|
20230925,103700,2213119755,2410,2415,2420,2405,884
|
|
20230925,103600,2210989390,2405,2415,2415,2405,6205
|
|
20230925,103500,2196055355,2405,2405,2405,2405,575
|
|
20230925,103400,2194672480,2405,2415,2415,2405,10085
|
|
20230925,103300,2170384105,2415,2415,2415,2415,333
|
|
20230925,103200,2169579910,2415,2415,2415,2410,374
|
|
20230925,103100,2168677450,2410,2415,2420,2410,6949
|
|
20230925,103000,2151892200,2410,2420,2420,2410,4463
|
|
20230925,102900,2141120255,2420,2405,2420,2405,3836
|
|
20230925,102800,2131866255,2405,2405,2415,2400,17121
|
|
20230925,102700,2090687535,2405,2410,2410,2405,59334
|
|
20230925,102600,1947867040,2415,2415,2420,2410,21676
|
|
20230925,102500,1895613645,2415,2415,2415,2415,2019
|
|
20230925,102400,1890737760,2415,2415,2415,2415,1100
|
|
20230925,102300,1888081260,2415,2420,2420,2415,538
|
|
20230925,102200,1886781900,2420,2420,2420,2420,454
|
|
20230925,102100,1885683220,2420,2415,2420,2415,19087
|
|
20230925,102000,1839527055,2420,2415,2420,2415,2157
|
|
20230925,101900,1834316360,2415,2420,2420,2415,4999
|
|
20230925,101800,1822242645,2415,2410,2415,2410,418
|
|
20230925,101700,1821234165,2415,2420,2420,2415,6517
|
|
20230925,101600,1805491955,2420,2430,2430,2420,7610
|
|
20230925,101500,1787075195,2430,2425,2430,2420,7350
|
|
20230925,101400,1769283340,2430,2425,2430,2420,4318
|
|
20230925,101300,1758831590,2425,2420,2425,2420,1971
|
|
20230925,101200,1754054860,2420,2425,2425,2420,6957
|
|
20230925,101100,1737217460,2425,2430,2430,2425,3623
|
|
20230925,101000,1728426635,2430,2430,2430,2430,1550
|
|
20230925,100900,1724660135,2430,2430,2430,2430,1060
|
|
20230925,100800,1722084335,2430,2430,2430,2425,1672
|
|
20230925,100700,1718021385,2435,2435,2435,2430,541
|
|
20230925,100600,1716705825,2435,2435,2435,2430,446
|
|
20230925,100500,1715619820,2435,2435,2440,2435,186
|
|
20230925,100400,1715166785,2440,2435,2440,2430,2012
|
|
20230925,100300,1710266400,2430,2440,2440,2430,8207
|
|
20230925,100200,1690271325,2435,2435,2440,2435,3345
|
|
20230925,100100,1682122155,2440,2445,2445,2440,936
|
|
20230925,100000,1679837960,2435,2440,2445,2430,7425
|
|
20230925,095900,1661728380,2430,2440,2445,2430,6723
|
|
20230925,095800,1645338235,2440,2445,2445,2440,502
|
|
20230925,095700,1644110975,2450,2440,2450,2440,2768
|
|
20230925,095600,1637345280,2440,2435,2445,2430,6009
|
|
20230925,095500,1622713325,2435,2445,2445,2435,2450
|
|
20230925,095400,1616732170,2450,2440,2450,2440,6786
|
|
20230925,095300,1600161305,2440,2425,2440,2420,5514
|
|
20230925,095200,1586746885,2435,2430,2435,2425,2795
|
|
20230925,095100,1579950710,2430,2440,2440,2430,385
|
|
20230925,095000,1579013935,2440,2435,2440,2430,1161
|
|
20230925,094900,1576185590,2435,2425,2435,2425,1915
|
|
20230925,094800,1571528545,2430,2410,2430,2405,12859
|
|
20230925,094700,1540493190,2410,2410,2410,2410,4627
|
|
20230925,094600,1529342120,2410,2405,2410,2405,3585
|
|
20230925,094500,1520717730,2405,2405,2415,2405,13810
|
|
20230925,094400,1487478915,2405,2405,2410,2400,4465
|
|
20230925,094300,1476735875,2405,2405,2410,2400,13769
|
|
20230925,094200,1443672555,2410,2415,2415,2405,819
|
|
20230925,094100,1441698220,2415,2400,2415,2400,21148
|
|
20230925,094000,1390715520,2400,2410,2410,2400,19420
|
|
20230925,093900,1344100915,2410,2405,2410,2400,23768
|
|
20230925,093800,1287036395,2410,2410,2410,2400,14128
|
|
20230925,093700,1253073725,2405,2410,2420,2405,7471
|
|
20230925,093600,1235076865,2410,2420,2420,2410,3395
|
|
20230925,093500,1226883770,2420,2425,2425,2415,7333
|
|
20230925,093400,1209147200,2425,2420,2425,2420,4801
|
|
20230925,093300,1197523680,2415,2415,2420,2410,14365
|
|
20230925,093200,1162829295,2415,2415,2420,2410,11071
|
|
20230925,093100,1136098825,2415,2410,2430,2405,17188
|
|
20230925,093000,1094660305,2410,2425,2430,2410,18271
|
|
20230925,092900,1050478900,2430,2425,2435,2425,2095
|
|
20230925,092800,1045393330,2425,2445,2445,2425,19284
|
|
20230925,092700,998528190,2435,2445,2445,2435,11127
|
|
20230925,092600,971356155,2445,2445,2445,2440,1548
|
|
20230925,092500,967577860,2445,2450,2450,2440,7499
|
|
20230925,092400,949260635,2445,2450,2450,2445,2737
|
|
20230925,092300,942568660,2450,2440,2450,2440,3601
|
|
20230925,092200,933773050,2440,2450,2450,2440,9038
|
|
20230925,092100,911690300,2450,2460,2460,2440,18860
|
|
20230925,092000,865543685,2460,2455,2460,2445,2865
|
|
20230925,091900,858512830,2445,2445,2455,2445,14426
|
|
20230925,091800,823224625,2445,2455,2455,2445,3275
|
|
20230925,091700,815205380,2455,2450,2455,2450,14688
|
|
20230925,091600,779179440,2450,2460,2460,2445,9138
|
|
20230925,091500,756782385,2460,2450,2460,2450,18822
|
|
20230925,091400,710524165,2450,2445,2460,2445,19121
|
|
20230925,091300,663623550,2445,2435,2445,2420,18753
|
|
20230925,091200,618144545,2435,2445,2450,2420,27599
|
|
20230925,091100,551009225,2445,2450,2450,2440,3341
|
|
20230925,091000,542842050,2440,2445,2450,2440,3101
|
|
20230925,090900,535261885,2445,2450,2450,2420,15231
|
|
20230925,090800,498105320,2450,2460,2465,2450,21536
|
|
20230925,090700,445241395,2455,2445,2455,2430,18192
|
|
20230925,090600,400776910,2445,2450,2450,2425,16871
|
|
20230925,090500,359638460,2450,2460,2460,2450,6531
|
|
20230925,090400,343624725,2465,2445,2465,2440,19118
|
|
20230925,090300,296699005,2450,2460,2460,2450,8194
|
|
20230925,090200,276600145,2465,2430,2465,2430,27936
|
|
20230925,090100,208265445,2430,2420,2440,2420,9301
|
|
20230925,090000,185712225,2425,2420,2440,2395,75287
|