594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185100,6627987140,2330,2330,2330,2330,75923
|
|
20230926,185000,6627987140,2330,2330,2330,2330,0
|
|
20230926,184900,6627987140,2330,2330,2330,2330,0
|
|
20230926,184800,6627987140,2330,2330,2330,2330,0
|
|
20230926,184700,6627987140,2330,2330,2330,2330,0
|
|
20230926,184600,6627987140,2330,2330,2330,2330,0
|
|
20230926,184500,6627987140,2330,2330,2330,2330,0
|
|
20230926,184400,6627987140,2330,2330,2330,2330,0
|
|
20230926,184300,6627987140,2330,2330,2330,2330,0
|
|
20230926,184200,6627987140,2330,2330,2330,2330,0
|
|
20230926,184100,6627987140,2330,2330,2330,2330,0
|
|
20230926,184000,6627987140,2330,2330,2330,2330,0
|
|
20230926,183900,6627987140,2330,2330,2330,2330,0
|
|
20230926,183800,6627987140,2330,2330,2330,2330,0
|
|
20230926,183700,6627987140,2330,2330,2330,2330,0
|
|
20230926,183600,6627987140,2330,2330,2330,2330,0
|
|
20230926,183500,6627987140,2330,2330,2330,2330,0
|
|
20230926,183400,6627987140,2330,2330,2330,2330,0
|
|
20230926,183300,6627987140,2330,2330,2330,2330,0
|
|
20230926,183200,6627987140,2330,2330,2330,2330,0
|
|
20230926,183100,6627987140,2330,2330,2330,2330,0
|
|
20230926,183000,6627987140,2330,2330,2330,2330,0
|
|
20230926,182900,6627987140,2330,2330,2330,2330,0
|
|
20230926,182800,6627987140,2330,2330,2330,2330,0
|
|
20230926,182700,6627987140,2330,2330,2330,2330,0
|
|
20230926,182600,6627987140,2330,2330,2330,2330,0
|
|
20230926,182500,6627987140,2330,2330,2330,2330,0
|
|
20230926,182400,6627987140,2330,2330,2330,2330,0
|
|
20230926,182300,6627987140,2330,2330,2330,2330,0
|
|
20230926,182200,6627987140,2330,2330,2330,2330,0
|
|
20230926,182100,6627987140,2330,2330,2330,2330,75923
|
|
20230926,182000,6627987140,2330,2330,2330,2330,0
|
|
20230926,181900,6627987140,2330,2330,2330,2330,0
|
|
20230926,181800,6627987140,2330,2330,2330,2330,0
|
|
20230926,181700,6627987140,2330,2330,2330,2330,0
|
|
20230926,181600,6627987140,2330,2330,2330,2330,0
|
|
20230926,181500,6627987140,2330,2330,2330,2330,0
|
|
20230926,181400,6627987140,2330,2330,2330,2330,0
|
|
20230926,181300,6627987140,2330,2330,2330,2330,0
|
|
20230926,181200,6627987140,2330,2330,2330,2330,0
|
|
20230926,181100,6627987140,2330,2330,2330,2330,0
|
|
20230926,181000,6627987140,2330,2330,2330,2330,0
|
|
20230926,180900,6627987140,2330,2330,2330,2330,0
|
|
20230926,180800,6627987140,2330,2330,2330,2330,0
|
|
20230926,180700,6627987140,2330,2330,2330,2330,0
|
|
20230926,180600,6627987140,2330,2330,2330,2330,0
|
|
20230926,180500,6627987140,2330,2330,2330,2330,0
|
|
20230926,180400,6627987140,2330,2330,2330,2330,0
|
|
20230926,180300,6627987140,2330,2330,2330,2330,0
|
|
20230926,180200,6627987140,2330,2330,2330,2330,0
|
|
20230926,180100,6627987140,2330,2330,2330,2330,0
|
|
20230926,180000,6627987140,2330,2330,2330,2330,0
|
|
20230926,175900,6627987140,2330,2330,2330,2330,0
|
|
20230926,175800,6627987140,2330,2330,2330,2330,0
|
|
20230926,175700,6627987140,2330,2330,2330,2330,0
|
|
20230926,175600,6627987140,2330,2330,2330,2330,0
|
|
20230926,175500,6627987140,2330,2330,2330,2330,0
|
|
20230926,175400,6627987140,2330,2330,2330,2330,0
|
|
20230926,175300,6627987140,2330,2330,2330,2330,0
|
|
20230926,175200,6627987140,2330,2330,2330,2330,0
|
|
20230926,175100,6627987140,2330,2330,2330,2330,75923
|
|
20230926,175000,6627987140,2330,2330,2330,2330,0
|
|
20230926,174900,6627987140,2330,2330,2330,2330,0
|
|
20230926,174800,6627987140,2330,2330,2330,2330,0
|
|
20230926,174700,6627987140,2330,2330,2330,2330,0
|
|
20230926,174600,6627987140,2330,2330,2330,2330,0
|
|
20230926,174500,6627987140,2330,2330,2330,2330,0
|
|
20230926,174400,6627987140,2330,2330,2330,2330,0
|
|
20230926,174300,6627987140,2330,2330,2330,2330,0
|
|
20230926,174200,6627987140,2330,2330,2330,2330,0
|
|
20230926,174100,6627987140,2330,2330,2330,2330,0
|
|
20230926,174000,6627987140,2330,2330,2330,2330,0
|
|
20230926,173900,6627987140,2330,2330,2330,2330,0
|
|
20230926,173800,6627987140,2330,2330,2330,2330,0
|
|
20230926,173700,6627987140,2330,2330,2330,2330,0
|
|
20230926,173600,6627987140,2330,2330,2330,2330,0
|
|
20230926,173500,6627987140,2330,2330,2330,2330,0
|
|
20230926,173400,6627987140,2330,2330,2330,2330,0
|
|
20230926,173300,6627987140,2330,2330,2330,2330,0
|
|
20230926,173200,6627987140,2330,2330,2330,2330,0
|
|
20230926,173100,6627987140,2330,2330,2330,2330,0
|
|
20230926,173000,6627987140,2330,2330,2330,2330,0
|
|
20230926,172900,6627987140,2330,2330,2330,2330,0
|
|
20230926,172800,6627987140,2330,2330,2330,2330,0
|
|
20230926,172700,6627987140,2330,2330,2330,2330,0
|
|
20230926,172600,6627987140,2330,2330,2330,2330,0
|
|
20230926,172500,6627987140,2330,2330,2330,2330,0
|
|
20230926,172400,6627987140,2330,2330,2330,2330,0
|
|
20230926,172300,6627987140,2330,2330,2330,2330,0
|
|
20230926,172200,6627987140,2330,2330,2330,2330,0
|
|
20230926,172100,6627987140,2330,2330,2330,2330,75923
|
|
20230926,172000,6627987140,2330,2330,2330,2330,0
|
|
20230926,171900,6627987140,2330,2330,2330,2330,0
|
|
20230926,171800,6627987140,2330,2330,2330,2330,0
|
|
20230926,171700,6627987140,2330,2330,2330,2330,0
|
|
20230926,171600,6627987140,2330,2330,2330,2330,0
|
|
20230926,171500,6627987140,2330,2330,2330,2330,0
|
|
20230926,171400,6627987140,2330,2330,2330,2330,0
|
|
20230926,171300,6627987140,2330,2330,2330,2330,0
|
|
20230926,171200,6627987140,2330,2330,2330,2330,0
|
|
20230926,171100,6627987140,2330,2330,2330,2330,0
|
|
20230926,171000,6627987140,2330,2330,2330,2330,0
|
|
20230926,170900,6627987140,2330,2330,2330,2330,0
|
|
20230926,170800,6627987140,2330,2330,2330,2330,0
|
|
20230926,170700,6627987140,2330,2330,2330,2330,0
|
|
20230926,170600,6627987140,2330,2330,2330,2330,0
|
|
20230926,170500,6627987140,2330,2330,2330,2330,0
|
|
20230926,170400,6627987140,2330,2330,2330,2330,0
|
|
20230926,170300,6627987140,2330,2330,2330,2330,0
|
|
20230926,170200,6627987140,2330,2330,2330,2330,0
|
|
20230926,170100,6627987140,2330,2330,2330,2330,0
|
|
20230926,170000,6627987140,2330,2330,2330,2330,0
|
|
20230926,165900,6627987140,2330,2330,2330,2330,0
|
|
20230926,165800,6627987140,2330,2330,2330,2330,0
|
|
20230926,165700,6627987140,2330,2330,2330,2330,0
|
|
20230926,165600,6627987140,2330,2330,2330,2330,0
|
|
20230926,165500,6627987140,2330,2330,2330,2330,0
|
|
20230926,165400,6627987140,2330,2330,2330,2330,0
|
|
20230926,165300,6627987140,2330,2330,2330,2330,0
|
|
20230926,165200,6627987140,2330,2330,2330,2330,0
|
|
20230926,165100,6627987140,2330,2330,2330,2330,75923
|
|
20230926,165000,6627987140,2330,2330,2330,2330,0
|
|
20230926,164900,6627987140,2330,2330,2330,2330,0
|
|
20230926,164800,6627987140,2330,2330,2330,2330,0
|
|
20230926,164700,6627987140,2330,2330,2330,2330,0
|
|
20230926,164600,6627987140,2330,2330,2330,2330,0
|
|
20230926,164500,6627987140,2330,2330,2330,2330,0
|
|
20230926,164400,6627987140,2330,2330,2330,2330,0
|
|
20230926,164300,6627987140,2330,2330,2330,2330,0
|
|
20230926,164200,6627987140,2330,2330,2330,2330,0
|
|
20230926,164100,6627987140,2330,2330,2330,2330,0
|
|
20230926,164000,6627987140,2330,2330,2330,2330,0
|
|
20230926,163900,6627987140,2330,2330,2330,2330,0
|
|
20230926,163800,6627987140,2330,2330,2330,2330,0
|
|
20230926,163700,6627987140,2330,2330,2330,2330,0
|
|
20230926,163600,6627987140,2330,2330,2330,2330,0
|
|
20230926,163500,6627987140,2330,2330,2330,2330,0
|
|
20230926,163400,6627987140,2330,2330,2330,2330,0
|
|
20230926,163300,6627987140,2330,2330,2330,2330,0
|
|
20230926,163200,6627987140,2330,2330,2330,2330,0
|
|
20230926,163100,6627987140,2330,2330,2330,2330,0
|
|
20230926,163000,6627987140,2330,2330,2330,2330,0
|
|
20230926,162900,6627987140,2330,2330,2330,2330,0
|
|
20230926,162800,6627987140,2330,2330,2330,2330,0
|
|
20230926,162700,6627987140,2330,2330,2330,2330,0
|
|
20230926,162600,6627987140,2330,2330,2330,2330,0
|
|
20230926,162500,6627987140,2330,2330,2330,2330,0
|
|
20230926,162400,6627987140,2330,2330,2330,2330,0
|
|
20230926,162300,6627987140,2330,2330,2330,2330,0
|
|
20230926,162200,6627987140,2330,2330,2330,2330,0
|
|
20230926,162100,6627987140,2330,2330,2330,2330,75923
|
|
20230926,162000,6627987140,2330,2330,2330,2330,0
|
|
20230926,161900,6627987140,2330,2330,2330,2330,0
|
|
20230926,161800,6627987140,2330,2330,2330,2330,0
|
|
20230926,161700,6627987140,2330,2330,2330,2330,0
|
|
20230926,161600,6627987140,2330,2330,2330,2330,0
|
|
20230926,161500,6627987140,2330,2330,2330,2330,0
|
|
20230926,161400,6627987140,2330,2330,2330,2330,0
|
|
20230926,161300,6627987140,2330,2330,2330,2330,0
|
|
20230926,161200,6627987140,2330,2330,2330,2330,0
|
|
20230926,161100,6627987140,2330,2330,2330,2330,0
|
|
20230926,161000,6627987140,2330,2330,2330,2330,0
|
|
20230926,160900,6627987140,2330,2330,2330,2330,0
|
|
20230926,160800,6627987140,2330,2330,2330,2330,0
|
|
20230926,160700,6627987140,2330,2330,2330,2330,0
|
|
20230926,160600,6627987140,2330,2330,2330,2330,0
|
|
20230926,160500,6627987140,2330,2330,2330,2330,0
|
|
20230926,160400,6627987140,2330,2330,2330,2330,0
|
|
20230926,160300,6627987140,2330,2330,2330,2330,0
|
|
20230926,160200,6627987140,2330,2330,2330,2330,0
|
|
20230926,160100,6627987140,2330,2330,2330,2330,0
|
|
20230926,160000,6627987140,2330,2330,2330,2330,0
|
|
20230926,155900,6627987140,2330,2330,2330,2330,0
|
|
20230926,155800,6627987140,2330,2330,2330,2330,0
|
|
20230926,155700,6627987140,2330,2330,2330,2330,0
|
|
20230926,155600,6627987140,2330,2330,2330,2330,0
|
|
20230926,155500,6627987140,2330,2330,2330,2330,0
|
|
20230926,155400,6627987140,2330,2330,2330,2330,0
|
|
20230926,155300,6627987140,2330,2330,2330,2330,0
|
|
20230926,155200,6627987140,2330,2330,2330,2330,0
|
|
20230926,155100,6627987140,2330,2330,2330,2330,75923
|
|
20230926,155000,6627987140,2330,2330,2330,2330,0
|
|
20230926,154900,6627987140,2330,2330,2330,2330,0
|
|
20230926,154800,6627987140,2330,2330,2330,2330,0
|
|
20230926,154700,6627987140,2330,2330,2330,2330,0
|
|
20230926,154600,6627987140,2330,2330,2330,2330,0
|
|
20230926,154500,6627987140,2330,2330,2330,2330,0
|
|
20230926,154400,6627987140,2330,2330,2330,2330,0
|
|
20230926,154300,6627987140,2330,2330,2330,2330,0
|
|
20230926,154200,6627987140,2330,2330,2330,2330,0
|
|
20230926,154100,6627987140,2330,2330,2330,2330,0
|
|
20230926,154000,6627987140,2330,2330,2330,2330,0
|
|
20230926,153900,6627987140,2330,2330,2330,2330,0
|
|
20230926,153800,6627987140,2330,2330,2330,2330,0
|
|
20230926,153700,6627987140,2330,2330,2330,2330,0
|
|
20230926,153600,6627987140,2330,2330,2330,2330,0
|
|
20230926,153500,6627987140,2330,2330,2330,2330,0
|
|
20230926,153400,6627987140,2330,2330,2330,2330,0
|
|
20230926,153300,6627987140,2330,2330,2330,2330,0
|
|
20230926,153200,6627987140,2330,2330,2330,2330,0
|
|
20230926,153100,6627987140,2330,2330,2330,2330,0
|
|
20230926,153000,6627987140,2330,2330,2330,2330,75923
|
|
20230926,152900,6451086550,2325,2325,2325,2325,0
|
|
20230926,152800,6451086550,2325,2325,2325,2325,0
|
|
20230926,152700,6451086550,2325,2325,2325,2325,0
|
|
20230926,152600,6451086550,2325,2325,2325,2325,0
|
|
20230926,152500,6451086550,2325,2325,2325,2325,0
|
|
20230926,152400,6451086550,2325,2325,2325,2325,0
|
|
20230926,152300,6451086550,2325,2325,2325,2325,0
|
|
20230926,152200,6451086550,2325,2325,2325,2325,0
|
|
20230926,152100,6451086550,2325,2325,2325,2325,0
|
|
20230926,152000,6451086550,2325,2325,2325,2325,0
|
|
20230926,151900,6451086550,2325,2315,2325,2310,9230
|
|
20230926,151800,6429711385,2315,2305,2315,2305,8649
|
|
20230926,151700,6409732725,2305,2315,2315,2305,43041
|
|
20230926,151600,6310355020,2315,2315,2315,2310,7504
|
|
20230926,151500,6293016975,2315,2315,2320,2310,25689
|
|
20230926,151400,6233545900,2315,2320,2320,2315,5896
|
|
20230926,151300,6219887885,2320,2320,2320,2315,5197
|
|
20230926,151200,6207834470,2320,2320,2320,2320,10431
|
|
20230926,151100,6183634550,2320,2325,2330,2320,17215
|
|
20230926,151000,6143636970,2325,2325,2325,2320,14456
|
|
20230926,150900,6110028835,2325,2325,2325,2325,3367
|
|
20230926,150800,6102200560,2325,2325,2325,2325,4970
|
|
20230926,150700,6090645310,2325,2325,2330,2325,1532
|
|
20230926,150600,6087083400,2330,2325,2330,2320,5198
|
|
20230926,150500,6075010725,2325,2325,2325,2325,4593
|
|
20230926,150400,6064332000,2325,2325,2325,2320,7726
|
|
20230926,150300,6046382915,2325,2320,2325,2320,4253
|
|
20230926,150200,6036513645,2315,2325,2330,2315,5449
|
|
20230926,150100,6023867920,2325,2330,2330,2320,11199
|
|
20230926,150000,5997872905,2330,2325,2330,2325,1599
|
|
20230926,145900,5994147485,2325,2325,2330,2325,998
|
|
20230926,145800,5991824375,2330,2325,2330,2325,1041
|
|
20230926,145700,5989403695,2330,2325,2330,2320,3707
|
|
20230926,145600,5980799615,2320,2330,2330,2320,3308
|
|
20230926,145500,5973112980,2320,2325,2330,2320,2834
|
|
20230926,145400,5966530530,2320,2330,2330,2320,9190
|
|
20230926,145300,5945164550,2330,2330,2335,2330,4873
|
|
20230926,145200,5933808600,2330,2330,2335,2330,3223
|
|
20230926,145100,5926298700,2335,2335,2335,2330,10694
|
|
20230926,145000,5901381410,2335,2335,2335,2330,7973
|
|
20230926,144900,5882764460,2335,2335,2335,2335,2012
|
|
20230926,144800,5878066440,2335,2330,2335,2330,1486
|
|
20230926,144700,5874599885,2330,2340,2340,2330,10973
|
|
20230926,144600,5848973710,2340,2350,2350,2340,5344
|
|
20230926,144500,5836468700,2350,2350,2355,2345,5831
|
|
20230926,144400,5822775070,2350,2335,2350,2335,24512
|
|
20230926,144300,5765356725,2335,2330,2335,2330,166
|
|
20230926,144200,5764969415,2335,2325,2335,2325,2139
|
|
20230926,144100,5759976850,2335,2335,2335,2325,7100
|
|
20230926,144000,5743441220,2325,2330,2340,2325,5167
|
|
20230926,143900,5731416265,2335,2340,2345,2330,5234
|
|
20230926,143800,5719194295,2340,2335,2340,2335,6666
|
|
20230926,143700,5703600200,2335,2330,2335,2330,8371
|
|
20230926,143600,5684064730,2330,2325,2330,2325,6089
|
|
20230926,143500,5669888415,2325,2330,2330,2325,8583
|
|
20230926,143400,5649915940,2330,2330,2335,2330,2584
|
|
20230926,143300,5643895215,2325,2330,2335,2325,8983
|
|
20230926,143200,5622978030,2330,2330,2330,2330,3594
|
|
20230926,143100,5614604010,2330,2335,2340,2330,5584
|
|
20230926,143000,5601565905,2340,2340,2340,2335,1345
|
|
20230926,142900,5598420910,2340,2325,2340,2325,14496
|
|
20230926,142800,5564563515,2325,2325,2330,2325,3499
|
|
20230926,142700,5556428120,2330,2335,2335,2330,732
|
|
20230926,142600,5554720560,2335,2330,2335,2330,184
|
|
20230926,142500,5554291470,2330,2330,2335,2315,21069
|
|
20230926,142400,5505294970,2330,2335,2335,2330,1154
|
|
20230926,142300,5502605925,2335,2335,2335,2330,3884
|
|
20230926,142200,5493540595,2330,2335,2335,2330,36641
|
|
20230926,142100,5408161155,2335,2340,2340,2335,1075
|
|
20230926,142000,5405649655,2345,2340,2345,2340,3759
|
|
20230926,141900,5396853590,2340,2340,2345,2330,11160
|
|
20230926,141800,5370777230,2340,2345,2345,2340,107
|
|
20230926,141700,5370526430,2345,2345,2345,2340,4117
|
|
20230926,141600,5360892010,2345,2345,2345,2345,1461
|
|
20230926,141500,5357465965,2345,2335,2345,2335,2447
|
|
20230926,141400,5351745555,2340,2340,2340,2340,3077
|
|
20230926,141300,5344545375,2340,2340,2345,2335,2599
|
|
20230926,141200,5338459865,2340,2355,2355,2340,4269
|
|
20230926,141100,5328455500,2355,2350,2355,2350,8594
|
|
20230926,141000,5308244670,2350,2345,2350,2345,3533
|
|
20230926,140900,5299959780,2345,2340,2350,2340,9122
|
|
20230926,140800,5278594090,2345,2355,2360,2345,18354
|
|
20230926,140700,5235376370,2350,2340,2350,2340,28053
|
|
20230926,140600,5169628120,2340,2330,2340,2330,13138
|
|
20230926,140500,5138920755,2330,2320,2330,2320,9559
|
|
20230926,140400,5116693875,2320,2315,2320,2310,854
|
|
20230926,140300,5114714290,2310,2310,2325,2310,2839
|
|
20230926,140200,5108120475,2310,2310,2310,2310,7201
|
|
20230926,140100,5091486165,2310,2315,2315,2310,12479
|
|
20230926,140000,5062647705,2315,2320,2320,2310,935
|
|
20230926,135900,5060484950,2325,2325,2325,2310,5410
|
|
20230926,135800,5047976825,2325,2315,2325,2315,27885
|
|
20230926,135700,4983423040,2325,2320,2325,2315,9724
|
|
20230926,135600,4960878210,2315,2315,2320,2315,4681
|
|
20230926,135500,4950031695,2315,2315,2320,2315,4619
|
|
20230926,135400,4939338680,2315,2320,2320,2315,712
|
|
20230926,135300,4937690090,2320,2320,2320,2315,5231
|
|
20230926,135200,4925554180,2320,2320,2320,2315,1238
|
|
20230926,135100,4922687635,2330,2320,2330,2315,2201
|
|
20230926,135000,4917564815,2315,2325,2330,2315,6197
|
|
20230926,134900,4903173915,2325,2325,2330,2325,461
|
|
20230926,134800,4902101440,2330,2325,2330,2325,2867
|
|
20230926,134700,4895428105,2325,2325,2325,2325,351
|
|
20230926,134600,4894612030,2325,2320,2325,2320,821
|
|
20230926,134500,4892704020,2320,2320,2325,2320,332
|
|
20230926,134400,4891933160,2325,2325,2325,2320,772
|
|
20230926,134300,4890138535,2330,2325,2330,2320,5324
|
|
20230926,134200,4877760500,2325,2325,2325,2325,410
|
|
20230926,134100,4876807250,2320,2330,2335,2320,17737
|
|
20230926,134000,4835495345,2330,2340,2340,2330,3495
|
|
20230926,133900,4827321875,2340,2330,2340,2330,7705
|
|
20230926,133800,4809352320,2330,2325,2330,2325,353
|
|
20230926,133700,4808531585,2330,2330,2330,2325,2119
|
|
20230926,133600,4803601315,2330,2330,2330,2325,1303
|
|
20230926,133500,4800568350,2330,2330,2330,2330,29
|
|
20230926,133400,4800500780,2335,2340,2340,2325,1884
|
|
20230926,133300,4796108200,2340,2325,2345,2325,34588
|
|
20230926,133200,4715451705,2325,2320,2325,2320,5235
|
|
20230926,133100,4703287105,2320,2320,2320,2320,2129
|
|
20230926,133000,4698347825,2325,2315,2325,2315,169
|
|
20230926,132900,4697956040,2325,2320,2325,2315,4480
|
|
20230926,132800,4687563570,2320,2310,2320,2310,2962
|
|
20230926,132700,4680717240,2310,2315,2315,2310,28606
|
|
20230926,132600,4614634940,2315,2315,2320,2310,1868
|
|
20230926,132500,4610311950,2320,2315,2320,2310,12050
|
|
20230926,132400,4582416085,2315,2320,2325,2315,2965
|
|
20230926,132300,4575538735,2315,2320,2320,2315,5110
|
|
20230926,132200,4563694750,2320,2310,2320,2310,1395
|
|
20230926,132100,4560465355,2310,2315,2315,2310,1352
|
|
20230926,132000,4557335735,2315,2315,2315,2305,8395
|
|
20230926,131900,4537947355,2315,2320,2320,2310,14998
|
|
20230926,131800,4503221820,2315,2320,2320,2315,885
|
|
20230926,131700,4501169120,2320,2320,2320,2320,1260
|
|
20230926,131600,4498245920,2320,2315,2320,2315,1028
|
|
20230926,131500,4495861150,2320,2315,2325,2315,24472
|
|
20230926,131400,4439082235,2320,2315,2320,2300,16674
|
|
20230926,131300,4400551840,2310,2310,2315,2305,10986
|
|
20230926,131200,4375154825,2315,2310,2320,2310,1429
|
|
20230926,131100,4371847375,2310,2310,2310,2300,47785
|
|
20230926,131000,4261878855,2310,2315,2315,2300,36313
|
|
20230926,130900,4178182095,2320,2320,2320,2315,1848
|
|
20230926,130800,4173896735,2320,2320,2325,2320,1430
|
|
20230926,130700,4170579130,2320,2320,2325,2310,16178
|
|
20230926,130600,4133175150,2320,2320,2320,2320,3448
|
|
20230926,130500,4125175790,2325,2325,2330,2320,5671
|
|
20230926,130400,4112000705,2325,2325,2325,2325,466
|
|
20230926,130300,4110917255,2325,2315,2325,2315,16763
|
|
20230926,130200,4072027195,2315,2315,2315,2310,5363
|
|
20230926,130100,4059612970,2310,2310,2330,2310,21873
|
|
20230926,130000,4008974495,2310,2320,2320,2310,17181
|
|
20230926,125900,3969243440,2320,2325,2325,2320,2121
|
|
20230926,125800,3964322620,2325,2325,2330,2315,4920
|
|
20230926,125700,3952890575,2330,2320,2335,2320,24426
|
|
20230926,125600,3896037495,2320,2315,2320,2315,4532
|
|
20230926,125500,3885523755,2325,2325,2330,2310,25276
|
|
20230926,125400,3826995335,2320,2320,2320,2320,6567
|
|
20230926,125300,3811759895,2320,2320,2320,2310,22859
|
|
20230926,125200,3758902300,2320,2320,2325,2315,4938
|
|
20230926,125100,3747459665,2325,2320,2325,2315,17403
|
|
20230926,125000,3707045480,2320,2320,2320,2315,5867
|
|
20230926,124900,3693436575,2320,2320,2320,2320,5372
|
|
20230926,124800,3680973535,2320,2325,2325,2320,5450
|
|
20230926,124700,3668302290,2325,2320,2325,2320,10299
|
|
20230926,124600,3644384315,2320,2325,2325,2320,11560
|
|
20230926,124500,3617551855,2325,2325,2330,2320,7163
|
|
20230926,124400,3600900115,2320,2325,2330,2320,3004
|
|
20230926,124300,3593920580,2325,2335,2335,2320,32134
|
|
20230926,124200,3519132675,2340,2340,2340,2335,771
|
|
20230926,124100,3517332085,2340,2340,2340,2335,593
|
|
20230926,124000,3515946470,2340,2340,2340,2340,47
|
|
20230926,123900,3515836490,2340,2335,2340,2335,5749
|
|
20230926,123800,3502412315,2335,2335,2335,2335,7594
|
|
20230926,123700,3484680325,2340,2340,2340,2335,2434
|
|
20230926,123600,3478996205,2340,2340,2340,2335,297
|
|
20230926,123500,3478301700,2335,2340,2340,2335,240
|
|
20230926,123400,3477741200,2340,2340,2340,2340,791
|
|
20230926,123300,3475890260,2340,2345,2345,2340,357
|
|
20230926,123200,3475054825,2345,2345,2345,2345,73
|
|
20230926,123100,3474883640,2340,2340,2340,2340,1197
|
|
20230926,123000,3472082660,2345,2345,2345,2345,320
|
|
20230926,122900,3471332260,2345,2340,2350,2335,4268
|
|
20230926,122800,3461345450,2340,2340,2340,2335,8932
|
|
20230926,122700,3440471860,2340,2340,2345,2335,6886
|
|
20230926,122600,3424387975,2345,2345,2345,2340,1095
|
|
20230926,122500,3421825600,2345,2345,2345,2345,512
|
|
20230926,122400,3420624960,2340,2340,2345,2340,2697
|
|
20230926,122300,3414313320,2340,2340,2345,2340,3850
|
|
20230926,122200,3405301440,2340,2340,2345,2340,2787
|
|
20230926,122100,3398779825,2350,2350,2350,2340,5053
|
|
20230926,122000,3386955500,2350,2350,2350,2340,5001
|
|
20230926,121900,3375236885,2350,2355,2355,2350,2256
|
|
20230926,121800,3369931035,2350,2355,2355,2350,1465
|
|
20230926,121700,3366488035,2355,2355,2355,2350,3028
|
|
20230926,121600,3359358230,2355,2355,2355,2355,285
|
|
20230926,121500,3358687055,2355,2355,2355,2355,218
|
|
20230926,121400,3358173665,2350,2355,2355,2350,2090
|
|
20230926,121300,3353260665,2355,2350,2355,2350,54
|
|
20230926,121200,3353133745,2350,2350,2350,2350,900
|
|
20230926,121100,3351018745,2350,2355,2355,2345,1844
|
|
20230926,121000,3346686400,2350,2355,2355,2350,102
|
|
20230926,120900,3346446695,2350,2350,2350,2350,1534
|
|
20230926,120800,3342841795,2345,2350,2355,2345,920
|
|
20230926,120700,3340684320,2345,2360,2360,2345,1676
|
|
20230926,120600,3336736225,2360,2355,2360,2355,919
|
|
20230926,120500,3334569080,2360,2350,2360,2350,14199
|
|
20230926,120400,3301171030,2350,2350,2350,2345,6263
|
|
20230926,120300,3286458320,2350,2345,2350,2345,695
|
|
20230926,120200,3284826365,2350,2355,2355,2350,7
|
|
20230926,120100,3284809890,2355,2345,2355,2345,2437
|
|
20230926,120000,3279093125,2355,2350,2355,2350,385
|
|
20230926,115900,3278188200,2350,2350,2350,2345,891
|
|
20230926,115800,3276095450,2340,2335,2345,2335,2000
|
|
20230926,115700,3271418950,2335,2350,2350,2335,15555
|
|
20230926,115600,3235003400,2350,2355,2355,2350,1461
|
|
20230926,115500,3231569510,2360,2355,2360,2355,10
|
|
20230926,115400,3231545935,2355,2355,2355,2355,110
|
|
20230926,115300,3231286885,2355,2355,2360,2355,2051
|
|
20230926,115200,3226456670,2355,2355,2355,2355,1391
|
|
20230926,115100,3223180865,2350,2355,2355,2350,615
|
|
20230926,115000,3221735300,2355,2355,2355,2350,195
|
|
20230926,114900,3221276525,2355,2355,2355,2355,27
|
|
20230926,114800,3221212940,2350,2355,2360,2350,3313
|
|
20230926,114700,3213420395,2360,2360,2360,2355,890
|
|
20230926,114600,3211320445,2360,2360,2360,2355,1083
|
|
20230926,114500,3208764940,2360,2345,2360,2345,38795
|
|
20230926,114400,3117515355,2345,2345,2350,2340,1555
|
|
20230926,114300,3113871570,2345,2345,2345,2340,2004
|
|
20230926,114200,3109173190,2345,2340,2345,2340,1866
|
|
20230926,114100,3104799705,2340,2340,2345,2340,744
|
|
20230926,114000,3103058575,2340,2350,2350,2335,2456
|
|
20230926,113900,3097304630,2340,2345,2350,2340,4454
|
|
20230926,113800,3086879535,2345,2350,2350,2345,2647
|
|
20230926,113700,3080671955,2350,2350,2350,2350,195
|
|
20230926,113600,3080213705,2345,2350,2350,2345,2445
|
|
20230926,113500,3074479080,2350,2350,2350,2350,4239
|
|
20230926,113400,3064517430,2350,2345,2350,2345,8366
|
|
20230926,113300,3044895985,2345,2345,2345,2340,1177
|
|
20230926,113200,3042136595,2345,2345,2345,2345,31
|
|
20230926,113100,3042063900,2345,2335,2345,2335,6104
|
|
20230926,113000,3027780525,2335,2340,2345,2335,9973
|
|
20230926,112900,3004466750,2340,2340,2340,2335,3223
|
|
20230926,112800,2996925530,2340,2340,2340,2335,1206
|
|
20230926,112700,2994104060,2340,2345,2345,2340,7840
|
|
20230926,112600,2975757645,2340,2340,2345,2340,1705
|
|
20230926,112500,2971767920,2345,2345,2350,2340,3833
|
|
20230926,112400,2962797160,2350,2345,2350,2345,513
|
|
20230926,112300,2961593015,2345,2355,2355,2345,1768
|
|
20230926,112200,2957442175,2355,2345,2355,2340,11550
|
|
20230926,112100,2930343290,2345,2345,2345,2340,6466
|
|
20230926,112000,2915185520,2345,2340,2345,2340,1222
|
|
20230926,111900,2912326030,2345,2345,2345,2340,2750
|
|
20230926,111800,2905890995,2340,2340,2340,2335,6197
|
|
20230926,111700,2891395265,2335,2340,2340,2335,1660
|
|
20230926,111600,2887516865,2340,2340,2345,2340,2423
|
|
20230926,111500,2881844940,2340,2345,2345,2340,13305
|
|
20230926,111400,2850710740,2345,2345,2345,2340,2031
|
|
20230926,111300,2845950545,2345,2350,2350,2345,3811
|
|
20230926,111200,2837008740,2350,2345,2350,2345,2917
|
|
20230926,111100,2830168365,2345,2345,2345,2345,7049
|
|
20230926,111000,2813638460,2340,2345,2345,2340,3327
|
|
20230926,110900,2805847605,2345,2345,2345,2340,2615
|
|
20230926,110800,2799724385,2345,2345,2345,2340,47
|
|
20230926,110700,2799614380,2340,2340,2345,2340,7185
|
|
20230926,110600,2782786500,2340,2340,2340,2340,7064
|
|
20230926,110500,2766256740,2340,2340,2345,2340,1739
|
|
20230926,110400,2762183860,2340,2345,2345,2340,3060
|
|
20230926,110300,2755020660,2345,2345,2350,2345,6666
|
|
20230926,110200,2739387790,2345,2345,2350,2340,16391
|
|
20230926,110100,2700954355,2345,2350,2350,2345,2359
|
|
20230926,110000,2695421555,2355,2350,2355,2350,53
|
|
20230926,105900,2695296760,2350,2350,2350,2345,1332
|
|
20230926,105800,2692167405,2355,2350,2355,2345,9010
|
|
20230926,105700,2670981100,2350,2345,2355,2345,13670
|
|
20230926,105600,2638855190,2345,2345,2350,2340,3966
|
|
20230926,105500,2629559185,2340,2345,2345,2335,2317
|
|
20230926,105400,2624128270,2345,2340,2345,2340,2795
|
|
20230926,105300,2617574795,2335,2340,2350,2335,13199
|
|
20230926,105200,2586726980,2335,2350,2350,2335,24300
|
|
20230926,105100,2529726230,2350,2355,2355,2350,10144
|
|
20230926,105000,2505876045,2355,2360,2360,2355,6833
|
|
20230926,104900,2489760590,2360,2345,2360,2345,22978
|
|
20230926,104800,2435747040,2345,2340,2345,2335,4525
|
|
20230926,104700,2425160065,2340,2330,2340,2330,37214
|
|
20230926,104600,2338225905,2330,2350,2350,2330,68395
|
|
20230926,104500,2178373705,2345,2355,2355,2345,43038
|
|
20230926,104400,2077235065,2355,2360,2360,2355,23553
|
|
20230926,104300,2021767690,2360,2365,2365,2355,20127
|
|
20230926,104200,1974231850,2365,2370,2370,2365,3688
|
|
20230926,104100,1965509190,2365,2370,2370,2365,534
|
|
20230926,104000,1964245715,2370,2370,2370,2370,5681
|
|
20230926,103900,1950781745,2370,2370,2370,2365,18863
|
|
20230926,103800,1906077810,2370,2370,2375,2370,6868
|
|
20230926,103700,1889800150,2370,2375,2375,2370,1633
|
|
20230926,103600,1885929740,2370,2370,2370,2370,1165
|
|
20230926,103500,1883168690,2370,2375,2375,2370,1484
|
|
20230926,103400,1879651360,2375,2375,2375,2375,922
|
|
20230926,103300,1877461610,2375,2375,2380,2370,1534
|
|
20230926,103200,1873819240,2370,2385,2385,2370,3119
|
|
20230926,103100,1866420825,2385,2375,2385,2375,752
|
|
20230926,103000,1864631205,2370,2370,2380,2370,4954
|
|
20230926,102900,1852874275,2370,2375,2380,2370,14947
|
|
20230926,102800,1817399345,2370,2375,2375,2370,894
|
|
20230926,102700,1815277595,2380,2380,2385,2375,5216
|
|
20230926,102600,1802855530,2375,2375,2380,2375,10450
|
|
20230926,102500,1778035015,2375,2380,2380,2375,3206
|
|
20230926,102400,1770412960,2380,2385,2385,2380,1319
|
|
20230926,102300,1767272240,2385,2375,2385,2375,5232
|
|
20230926,102200,1754826205,2370,2375,2375,2370,9577
|
|
20230926,102100,1732119425,2375,2375,2380,2370,1017
|
|
20230926,102000,1729705250,2370,2365,2380,2365,20464
|
|
20230926,101900,1681108085,2360,2360,2365,2360,11052
|
|
20230926,101800,1655008845,2360,2370,2370,2360,5212
|
|
20230926,101700,1642696700,2370,2370,2370,2370,710
|
|
20230926,101600,1641014000,2370,2365,2375,2360,2052
|
|
20230926,101500,1636167525,2375,2365,2375,2365,6625
|
|
20230926,101400,1620496650,2360,2380,2380,2360,15050
|
|
20230926,101300,1584961710,2380,2380,2380,2365,13168
|
|
20230926,101200,1553784730,2365,2375,2380,2365,3878
|
|
20230926,101100,1544602685,2370,2370,2375,2365,1528
|
|
20230926,101000,1540982315,2370,2370,2370,2370,2859
|
|
20230926,100900,1534206485,2370,2370,2370,2370,5187
|
|
20230926,100800,1521913295,2370,2380,2380,2370,15933
|
|
20230926,100700,1484120210,2375,2370,2375,2370,5160
|
|
20230926,100600,1471873085,2370,2370,2370,2370,1980
|
|
20230926,100500,1467180485,2370,2375,2380,2370,3506
|
|
20230926,100400,1458853160,2375,2375,2380,2375,2077
|
|
20230926,100300,1453916100,2375,2380,2380,2375,4484
|
|
20230926,100200,1443261380,2375,2380,2380,2375,2615
|
|
20230926,100100,1437038735,2380,2370,2385,2370,18568
|
|
20230926,100000,1392949050,2360,2365,2365,2355,16351
|
|
20230926,095900,1354359710,2355,2360,2370,2355,4699
|
|
20230926,095800,1343260090,2360,2370,2370,2355,37469
|
|
20230926,095700,1254770895,2370,2375,2375,2370,11862
|
|
20230926,095600,1226657895,2375,2380,2380,2370,5334
|
|
20230926,095500,1213983660,2385,2385,2385,2380,1393
|
|
20230926,095400,1210662605,2375,2390,2390,2375,8764
|
|
20230926,095300,1189801610,2385,2390,2390,2385,946
|
|
20230926,095200,1187540740,2390,2380,2390,2380,2979
|
|
20230926,095100,1180429520,2380,2380,2385,2375,5229
|
|
20230926,095000,1167988945,2375,2380,2380,2375,3241
|
|
20230926,094900,1160275640,2375,2375,2380,2370,8794
|
|
20230926,094800,1139400870,2375,2370,2375,2370,17285
|
|
20230926,094700,1098380895,2375,2375,2375,2370,13283
|
|
20230926,094600,1066867275,2375,2380,2380,2375,7163
|
|
20230926,094500,1049846155,2380,2375,2385,2375,10690
|
|
20230926,094400,1024417065,2375,2380,2380,2370,11265
|
|
20230926,094300,997667785,2380,2380,2380,2380,3621
|
|
20230926,094200,989049805,2385,2385,2385,2380,6873
|
|
20230926,094100,972691175,2385,2395,2395,2385,3460
|
|
20230926,094000,964434425,2395,2395,2400,2390,11417
|
|
20230926,093900,937091540,2390,2395,2395,2390,4385
|
|
20230926,093800,926601290,2395,2390,2395,2385,3927
|
|
20230926,093700,917215250,2395,2400,2400,2390,3085
|
|
20230926,093600,909833435,2400,2400,2400,2395,357
|
|
20230926,093500,908978385,2400,2395,2405,2395,8881
|
|
20230926,093400,887671620,2395,2400,2400,2380,5538
|
|
20230926,093300,874433090,2405,2405,2405,2395,3682
|
|
20230926,093200,865599880,2405,2395,2410,2395,13722
|
|
20230926,093100,832648095,2395,2390,2395,2390,7279
|
|
20230926,093000,815219950,2385,2385,2395,2365,22016
|
|
20230926,092900,762929725,2395,2390,2395,2390,31458
|
|
20230926,092800,687741385,2395,2400,2400,2395,6887
|
|
20230926,092700,671244015,2400,2400,2400,2395,2966
|
|
20230926,092600,664131870,2400,2400,2405,2395,2178
|
|
20230926,092500,658905165,2400,2400,2400,2395,7728
|
|
20230926,092400,640380135,2400,2405,2405,2395,7619
|
|
20230926,092300,622100515,2405,2405,2415,2405,4300
|
|
20230926,092200,611759000,2405,2395,2410,2390,12829
|
|
20230926,092100,580982300,2405,2400,2410,2390,44583
|
|
20230926,092000,474063745,2400,2410,2410,2400,7006
|
|
20230926,091900,457241440,2400,2410,2410,2400,3899
|
|
20230926,091800,447872175,2410,2410,2415,2400,44233
|
|
20230926,091700,341650070,2410,2420,2425,2410,6563
|
|
20230926,091600,325803165,2420,2420,2420,2420,3366
|
|
20230926,091500,317657445,2420,2425,2430,2420,3332
|
|
20230926,091400,309573995,2425,2425,2425,2420,1876
|
|
20230926,091300,305029695,2425,2430,2430,2420,3750
|
|
20230926,091200,295938445,2420,2425,2425,2420,2456
|
|
20230926,091100,289994100,2430,2430,2435,2425,7851
|
|
20230926,091000,270925035,2430,2435,2435,2425,1245
|
|
20230926,090900,267899560,2435,2430,2435,2425,4062
|
|
20230926,090800,258020675,2430,2415,2430,2415,5871
|
|
20230926,090700,243777290,2425,2410,2425,2410,10578
|
|
20230926,090600,218222615,2415,2420,2420,2400,4072
|
|
20230926,090500,208420155,2420,2425,2425,2405,7867
|
|
20230926,090400,189434485,2410,2425,2435,2405,15173
|
|
20230926,090300,152759745,2425,2420,2435,2420,6078
|
|
20230926,090200,138044825,2420,2425,2445,2410,17602
|
|
20230926,090100,95222250,2410,2440,2445,2410,24443
|
|
20230926,090000,35769620,2445,2425,2445,2425,14719
|