606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190300,4161026975,3380,3380,3380,3380,29039
|
|
20230926,190200,4161026975,3380,3380,3380,3380,0
|
|
20230926,190100,4161026975,3380,3380,3380,3380,0
|
|
20230926,190000,4161026975,3380,3380,3380,3380,0
|
|
20230926,185900,4161026975,3380,3380,3380,3380,0
|
|
20230926,185800,4161026975,3380,3380,3380,3380,0
|
|
20230926,185700,4161026975,3380,3380,3380,3380,0
|
|
20230926,185600,4161026975,3380,3380,3380,3380,0
|
|
20230926,185500,4161026975,3380,3380,3380,3380,0
|
|
20230926,185400,4161026975,3380,3380,3380,3380,0
|
|
20230926,185300,4161026975,3380,3380,3380,3380,0
|
|
20230926,185200,4161026975,3380,3380,3380,3380,0
|
|
20230926,185100,4161026975,3380,3380,3380,3380,0
|
|
20230926,185000,4161026975,3380,3380,3380,3380,0
|
|
20230926,184900,4161026975,3380,3380,3380,3380,0
|
|
20230926,184800,4161026975,3380,3380,3380,3380,0
|
|
20230926,184700,4161026975,3380,3380,3380,3380,0
|
|
20230926,184600,4161026975,3380,3380,3380,3380,0
|
|
20230926,184500,4161026975,3380,3380,3380,3380,0
|
|
20230926,184400,4161026975,3380,3380,3380,3380,0
|
|
20230926,184300,4161026975,3380,3380,3380,3380,0
|
|
20230926,184200,4161026975,3380,3380,3380,3380,0
|
|
20230926,184100,4161026975,3380,3380,3380,3380,0
|
|
20230926,184000,4161026975,3380,3380,3380,3380,0
|
|
20230926,183900,4161026975,3380,3380,3380,3380,0
|
|
20230926,183800,4161026975,3380,3380,3380,3380,0
|
|
20230926,183700,4161026975,3380,3380,3380,3380,0
|
|
20230926,183600,4161026975,3380,3380,3380,3380,0
|
|
20230926,183500,4161026975,3380,3380,3380,3380,0
|
|
20230926,183400,4161026975,3380,3380,3380,3380,0
|
|
20230926,183300,4161026975,3380,3380,3380,3380,29039
|
|
20230926,183200,4161026975,3380,3380,3380,3380,0
|
|
20230926,183100,4161026975,3380,3380,3380,3380,0
|
|
20230926,183000,4161026975,3380,3380,3380,3380,0
|
|
20230926,182900,4161026975,3380,3380,3380,3380,0
|
|
20230926,182800,4161026975,3380,3380,3380,3380,0
|
|
20230926,182700,4161026975,3380,3380,3380,3380,0
|
|
20230926,182600,4161026975,3380,3380,3380,3380,0
|
|
20230926,182500,4161026975,3380,3380,3380,3380,0
|
|
20230926,182400,4161026975,3380,3380,3380,3380,0
|
|
20230926,182300,4161026975,3380,3380,3380,3380,0
|
|
20230926,182200,4161026975,3380,3380,3380,3380,0
|
|
20230926,182100,4161026975,3380,3380,3380,3380,0
|
|
20230926,182000,4161026975,3380,3380,3380,3380,0
|
|
20230926,181900,4161026975,3380,3380,3380,3380,0
|
|
20230926,181800,4161026975,3380,3380,3380,3380,0
|
|
20230926,181700,4161026975,3380,3380,3380,3380,0
|
|
20230926,181600,4161026975,3380,3380,3380,3380,0
|
|
20230926,181500,4161026975,3380,3380,3380,3380,0
|
|
20230926,181400,4161026975,3380,3380,3380,3380,0
|
|
20230926,181300,4161026975,3380,3380,3380,3380,0
|
|
20230926,181200,4161026975,3380,3380,3380,3380,0
|
|
20230926,181100,4161026975,3380,3380,3380,3380,0
|
|
20230926,181000,4161026975,3380,3380,3380,3380,0
|
|
20230926,180900,4161026975,3380,3380,3380,3380,0
|
|
20230926,180800,4161026975,3380,3380,3380,3380,0
|
|
20230926,180700,4161026975,3380,3380,3380,3380,0
|
|
20230926,180600,4161026975,3380,3380,3380,3380,0
|
|
20230926,180500,4161026975,3380,3380,3380,3380,0
|
|
20230926,180400,4161026975,3380,3380,3380,3380,0
|
|
20230926,180300,4161026975,3380,3380,3380,3380,29039
|
|
20230926,180200,4161026975,3380,3380,3380,3380,0
|
|
20230926,180100,4161026975,3380,3380,3380,3380,0
|
|
20230926,180000,4161026975,3380,3380,3380,3380,0
|
|
20230926,175900,4161026975,3380,3380,3380,3380,0
|
|
20230926,175800,4161026975,3380,3380,3380,3380,0
|
|
20230926,175700,4161026975,3380,3380,3380,3380,0
|
|
20230926,175600,4161026975,3380,3380,3380,3380,0
|
|
20230926,175500,4161026975,3380,3380,3380,3380,0
|
|
20230926,175400,4161026975,3380,3380,3380,3380,0
|
|
20230926,175300,4161026975,3380,3380,3380,3380,0
|
|
20230926,175200,4161026975,3380,3380,3380,3380,0
|
|
20230926,175100,4161026975,3380,3380,3380,3380,0
|
|
20230926,175000,4161026975,3380,3380,3380,3380,0
|
|
20230926,174900,4161026975,3380,3380,3380,3380,0
|
|
20230926,174800,4161026975,3380,3380,3380,3380,0
|
|
20230926,174700,4161026975,3380,3380,3380,3380,0
|
|
20230926,174600,4161026975,3380,3380,3380,3380,0
|
|
20230926,174500,4161026975,3380,3380,3380,3380,0
|
|
20230926,174400,4161026975,3380,3380,3380,3380,0
|
|
20230926,174300,4161026975,3380,3380,3380,3380,0
|
|
20230926,174200,4161026975,3380,3380,3380,3380,0
|
|
20230926,174100,4161026975,3380,3380,3380,3380,0
|
|
20230926,174000,4161026975,3380,3380,3380,3380,0
|
|
20230926,173900,4161026975,3380,3380,3380,3380,0
|
|
20230926,173800,4161026975,3380,3380,3380,3380,0
|
|
20230926,173700,4161026975,3380,3380,3380,3380,0
|
|
20230926,173600,4161026975,3380,3380,3380,3380,0
|
|
20230926,173500,4161026975,3380,3380,3380,3380,0
|
|
20230926,173400,4161026975,3380,3380,3380,3380,0
|
|
20230926,173300,4161026975,3380,3380,3380,3380,29039
|
|
20230926,173200,4161026975,3380,3380,3380,3380,0
|
|
20230926,173100,4161026975,3380,3380,3380,3380,0
|
|
20230926,173000,4161026975,3380,3380,3380,3380,0
|
|
20230926,172900,4161026975,3380,3380,3380,3380,0
|
|
20230926,172800,4161026975,3380,3380,3380,3380,0
|
|
20230926,172700,4161026975,3380,3380,3380,3380,0
|
|
20230926,172600,4161026975,3380,3380,3380,3380,0
|
|
20230926,172500,4161026975,3380,3380,3380,3380,0
|
|
20230926,172400,4161026975,3380,3380,3380,3380,0
|
|
20230926,172300,4161026975,3380,3380,3380,3380,0
|
|
20230926,172200,4161026975,3380,3380,3380,3380,0
|
|
20230926,172100,4161026975,3380,3380,3380,3380,0
|
|
20230926,172000,4161026975,3380,3380,3380,3380,0
|
|
20230926,171900,4161026975,3380,3380,3380,3380,0
|
|
20230926,171800,4161026975,3380,3380,3380,3380,0
|
|
20230926,171700,4161026975,3380,3380,3380,3380,0
|
|
20230926,171600,4161026975,3380,3380,3380,3380,0
|
|
20230926,171500,4161026975,3380,3380,3380,3380,0
|
|
20230926,171400,4161026975,3380,3380,3380,3380,0
|
|
20230926,171300,4161026975,3380,3380,3380,3380,0
|
|
20230926,171200,4161026975,3380,3380,3380,3380,0
|
|
20230926,171100,4161026975,3380,3380,3380,3380,0
|
|
20230926,171000,4161026975,3380,3380,3380,3380,0
|
|
20230926,170900,4161026975,3380,3380,3380,3380,0
|
|
20230926,170800,4161026975,3380,3380,3380,3380,0
|
|
20230926,170700,4161026975,3380,3380,3380,3380,0
|
|
20230926,170600,4161026975,3380,3380,3380,3380,0
|
|
20230926,170500,4161026975,3380,3380,3380,3380,0
|
|
20230926,170400,4161026975,3380,3380,3380,3380,0
|
|
20230926,170300,4161026975,3380,3380,3380,3380,29039
|
|
20230926,170200,4161026975,3380,3380,3380,3380,0
|
|
20230926,170100,4161026975,3380,3380,3380,3380,0
|
|
20230926,170000,4161026975,3380,3380,3380,3380,0
|
|
20230926,165900,4161026975,3380,3380,3380,3380,0
|
|
20230926,165800,4161026975,3380,3380,3380,3380,0
|
|
20230926,165700,4161026975,3380,3380,3380,3380,0
|
|
20230926,165600,4161026975,3380,3380,3380,3380,0
|
|
20230926,165500,4161026975,3380,3380,3380,3380,0
|
|
20230926,165400,4161026975,3380,3380,3380,3380,0
|
|
20230926,165300,4161026975,3380,3380,3380,3380,0
|
|
20230926,165200,4161026975,3380,3380,3380,3380,0
|
|
20230926,165100,4161026975,3380,3380,3380,3380,0
|
|
20230926,165000,4161026975,3380,3380,3380,3380,0
|
|
20230926,164900,4161026975,3380,3380,3380,3380,0
|
|
20230926,164800,4161026975,3380,3380,3380,3380,0
|
|
20230926,164700,4161026975,3380,3380,3380,3380,0
|
|
20230926,164600,4161026975,3380,3380,3380,3380,0
|
|
20230926,164500,4161026975,3380,3380,3380,3380,0
|
|
20230926,164400,4161026975,3380,3380,3380,3380,0
|
|
20230926,164300,4161026975,3380,3380,3380,3380,0
|
|
20230926,164200,4161026975,3380,3380,3380,3380,0
|
|
20230926,164100,4161026975,3380,3380,3380,3380,0
|
|
20230926,164000,4161026975,3380,3380,3380,3380,0
|
|
20230926,163900,4161026975,3380,3380,3380,3380,0
|
|
20230926,163800,4161026975,3380,3380,3380,3380,0
|
|
20230926,163700,4161026975,3380,3380,3380,3380,0
|
|
20230926,163600,4161026975,3380,3380,3380,3380,0
|
|
20230926,163500,4161026975,3380,3380,3380,3380,0
|
|
20230926,163400,4161026975,3380,3380,3380,3380,0
|
|
20230926,163300,4161026975,3380,3380,3380,3380,29039
|
|
20230926,163200,4161026975,3380,3380,3380,3380,0
|
|
20230926,163100,4161026975,3380,3380,3380,3380,0
|
|
20230926,163000,4161026975,3380,3380,3380,3380,0
|
|
20230926,162900,4161026975,3380,3380,3380,3380,0
|
|
20230926,162800,4161026975,3380,3380,3380,3380,0
|
|
20230926,162700,4161026975,3380,3380,3380,3380,0
|
|
20230926,162600,4161026975,3380,3380,3380,3380,0
|
|
20230926,162500,4161026975,3380,3380,3380,3380,0
|
|
20230926,162400,4161026975,3380,3380,3380,3380,0
|
|
20230926,162300,4161026975,3380,3380,3380,3380,0
|
|
20230926,162200,4161026975,3380,3380,3380,3380,0
|
|
20230926,162100,4161026975,3380,3380,3380,3380,0
|
|
20230926,162000,4161026975,3380,3380,3380,3380,0
|
|
20230926,161900,4161026975,3380,3380,3380,3380,0
|
|
20230926,161800,4161026975,3380,3380,3380,3380,0
|
|
20230926,161700,4161026975,3380,3380,3380,3380,0
|
|
20230926,161600,4161026975,3380,3380,3380,3380,0
|
|
20230926,161500,4161026975,3380,3380,3380,3380,0
|
|
20230926,161400,4161026975,3380,3380,3380,3380,0
|
|
20230926,161300,4161026975,3380,3380,3380,3380,0
|
|
20230926,161200,4161026975,3380,3380,3380,3380,0
|
|
20230926,161100,4161026975,3380,3380,3380,3380,0
|
|
20230926,161000,4161026975,3380,3380,3380,3380,0
|
|
20230926,160900,4161026975,3380,3380,3380,3380,0
|
|
20230926,160800,4161026975,3380,3380,3380,3380,0
|
|
20230926,160700,4161026975,3380,3380,3380,3380,0
|
|
20230926,160600,4161026975,3380,3380,3380,3380,0
|
|
20230926,160500,4161026975,3380,3380,3380,3380,0
|
|
20230926,160400,4161026975,3380,3380,3380,3380,0
|
|
20230926,160300,4161026975,3380,3380,3380,3380,29039
|
|
20230926,160200,4161026975,3380,3380,3380,3380,0
|
|
20230926,160100,4161026975,3380,3380,3380,3380,0
|
|
20230926,160000,4161026975,3380,3380,3380,3380,0
|
|
20230926,155900,4161026975,3380,3380,3380,3380,0
|
|
20230926,155800,4161026975,3380,3380,3380,3380,0
|
|
20230926,155700,4161026975,3380,3380,3380,3380,0
|
|
20230926,155600,4161026975,3380,3380,3380,3380,0
|
|
20230926,155500,4161026975,3380,3380,3380,3380,0
|
|
20230926,155400,4161026975,3380,3380,3380,3380,0
|
|
20230926,155300,4161026975,3380,3380,3380,3380,0
|
|
20230926,155200,4161026975,3380,3380,3380,3380,0
|
|
20230926,155100,4161026975,3380,3380,3380,3380,0
|
|
20230926,155000,4161026975,3380,3380,3380,3380,0
|
|
20230926,154900,4161026975,3380,3380,3380,3380,0
|
|
20230926,154800,4161026975,3380,3380,3380,3380,0
|
|
20230926,154700,4161026975,3380,3380,3380,3380,0
|
|
20230926,154600,4161026975,3380,3380,3380,3380,0
|
|
20230926,154500,4161026975,3380,3380,3380,3380,0
|
|
20230926,154400,4161026975,3380,3380,3380,3380,0
|
|
20230926,154300,4161026975,3380,3380,3380,3380,0
|
|
20230926,154200,4161026975,3380,3380,3380,3380,0
|
|
20230926,154100,4161026975,3380,3380,3380,3380,0
|
|
20230926,154000,4161026975,3380,3380,3380,3380,0
|
|
20230926,153900,4161026975,3380,3380,3380,3380,0
|
|
20230926,153800,4161026975,3380,3380,3380,3380,0
|
|
20230926,153700,4161026975,3380,3380,3380,3380,0
|
|
20230926,153600,4161026975,3380,3380,3380,3380,0
|
|
20230926,153500,4161026975,3380,3380,3380,3380,0
|
|
20230926,153400,4161026975,3380,3380,3380,3380,0
|
|
20230926,153300,4161026975,3380,3380,3380,3380,29039
|
|
20230926,153200,4161026975,3380,3380,3380,3380,0
|
|
20230926,153100,4161026975,3380,3380,3380,3380,0
|
|
20230926,153000,4161026975,3380,3380,3380,3380,29039
|
|
20230926,152900,4062875155,3405,3405,3405,3405,0
|
|
20230926,152800,4062875155,3405,3405,3405,3405,0
|
|
20230926,152700,4062875155,3405,3405,3405,3405,0
|
|
20230926,152600,4062875155,3405,3405,3405,3405,0
|
|
20230926,152500,4062875155,3405,3405,3405,3405,0
|
|
20230926,152400,4062875155,3405,3405,3405,3405,0
|
|
20230926,152300,4062875155,3405,3405,3405,3405,0
|
|
20230926,152200,4062875155,3405,3405,3405,3405,0
|
|
20230926,152100,4062875155,3405,3405,3405,3405,0
|
|
20230926,152000,4062875155,3405,3405,3405,3405,0
|
|
20230926,151900,4062875155,3405,3415,3425,3405,4503
|
|
20230926,151800,4047516565,3415,3400,3420,3400,1502
|
|
20230926,151700,4042399960,3400,3400,3400,3400,4449
|
|
20230926,151600,4027273360,3400,3395,3400,3395,432
|
|
20230926,151500,4025806715,3395,3400,3400,3395,7429
|
|
20230926,151400,4000571965,3400,3405,3405,3400,545
|
|
20230926,151300,3998716390,3410,3405,3415,3405,613
|
|
20230926,151200,3996626100,3405,3400,3405,3400,225
|
|
20230926,151100,3995860225,3400,3405,3405,3400,3189
|
|
20230926,151000,3985014270,3400,3430,3430,3400,6631
|
|
20230926,150900,3962412955,3430,3430,3430,3430,1
|
|
20230926,150800,3962409525,3430,3425,3430,3425,1127
|
|
20230926,150700,3958548090,3430,3440,3440,3430,5312
|
|
20230926,150600,3940308415,3440,3440,3450,3435,5277
|
|
20230926,150500,3922156225,3455,3465,3465,3455,2569
|
|
20230926,150400,3913268125,3465,3455,3465,3455,1974
|
|
20230926,150300,3906431105,3460,3455,3460,3455,1826
|
|
20230926,150200,3900120440,3455,3455,3460,3455,2048
|
|
20230926,150100,3893041860,3465,3465,3470,3455,3610
|
|
20230926,150000,3880534335,3460,3455,3460,3455,1767
|
|
20230926,145900,3874420895,3460,3455,3470,3455,8024
|
|
20230926,145800,3846678485,3455,3460,3460,3440,9248
|
|
20230926,145700,3814791085,3460,3455,3465,3450,3988
|
|
20230926,145600,3801006560,3460,3430,3460,3430,8863
|
|
20230926,145500,3770470560,3430,3420,3430,3420,1519
|
|
20230926,145400,3765269135,3420,3420,3425,3420,4314
|
|
20230926,145300,3750506365,3425,3420,3425,3420,2014
|
|
20230926,145200,3743612320,3420,3420,3420,3420,224
|
|
20230926,145100,3742846240,3420,3410,3420,3410,1561
|
|
20230926,145000,3737522405,3395,3400,3410,3395,12116
|
|
20230926,144900,3696324685,3400,3395,3400,3395,2306
|
|
20230926,144800,3688489200,3400,3400,3400,3395,2462
|
|
20230926,144700,3680121990,3400,3400,3405,3400,1200
|
|
20230926,144600,3676041475,3400,3405,3405,3395,3513
|
|
20230926,144500,3664099845,3405,3405,3405,3405,1420
|
|
20230926,144400,3659264745,3405,3395,3405,3395,3932
|
|
20230926,144300,3645907915,3405,3420,3420,3400,2270
|
|
20230926,144200,3638170470,3425,3400,3425,3400,4475
|
|
20230926,144100,3622887230,3395,3385,3395,3385,5012
|
|
20230926,144000,3605902220,3380,3385,3385,3380,212
|
|
20230926,143900,3605185285,3385,3390,3390,3385,1215
|
|
20230926,143800,3601072260,3390,3370,3390,3370,4718
|
|
20230926,143700,3585127365,3365,3365,3365,3365,20
|
|
20230926,143600,3585060065,3365,3365,3365,3365,1006
|
|
20230926,143500,3581674875,3370,3365,3370,3365,684
|
|
20230926,143400,3579370410,3365,3365,3370,3365,2529
|
|
20230926,143300,3570858295,3370,3360,3370,3360,570
|
|
20230926,143200,3568942915,3360,3360,3365,3355,1150
|
|
20230926,143100,3565078915,3360,3365,3365,3360,6762
|
|
20230926,143000,3542358555,3365,3370,3370,3365,2686
|
|
20230926,142900,3533316735,3370,3375,3375,3370,2831
|
|
20230926,142800,3523775205,3375,3370,3375,3370,821
|
|
20230926,142700,3521005890,3370,3375,3375,3370,4434
|
|
20230926,142600,3506053005,3370,3365,3370,3365,3604
|
|
20230926,142500,3493908530,3365,3360,3365,3360,2600
|
|
20230926,142400,3485160880,3360,3360,3365,3360,290
|
|
20230926,142300,3484186380,3365,3360,3365,3360,3000
|
|
20230926,142200,3474105355,3360,3360,3360,3355,443
|
|
20230926,142100,3472617370,3350,3355,3365,3350,431
|
|
20230926,142000,3471172340,3350,3350,3365,3350,1819
|
|
20230926,141900,3465062240,3350,3350,3355,3350,3907
|
|
20230926,141800,3451959255,3355,3355,3355,3355,1948
|
|
20230926,141700,3445423715,3360,3360,3360,3355,24
|
|
20230926,141600,3445343085,3360,3355,3360,3355,132
|
|
20230926,141500,3444900215,3360,3355,3360,3355,116
|
|
20230926,141400,3444510530,3355,3355,3355,3355,50
|
|
20230926,141300,3444342780,3360,3360,3360,3355,809
|
|
20230926,141200,3441624550,3350,3360,3360,3350,335
|
|
20230926,141100,3440501980,3360,3350,3360,3350,64
|
|
20230926,141000,3440287110,3350,3350,3350,3350,1233
|
|
20230926,140900,3436156560,3360,3360,3360,3360,197
|
|
20230926,140800,3435494640,3360,3350,3360,3350,350
|
|
20230926,140700,3434320640,3350,3355,3360,3350,2655
|
|
20230926,140600,3425426375,3350,3345,3350,3345,107
|
|
20230926,140500,3425067960,3340,3350,3360,3340,5485
|
|
20230926,140400,3406712245,3350,3355,3355,3350,800
|
|
20230926,140300,3404030745,3355,3355,3355,3350,1241
|
|
20230926,140200,3399867205,3345,3355,3355,3345,6130
|
|
20230926,140100,3379340635,3355,3360,3360,3355,139
|
|
20230926,140000,3378873740,3360,3360,3365,3360,2986
|
|
20230926,135900,3368840775,3355,3355,3355,3355,232
|
|
20230926,135800,3368062415,3350,3355,3355,3350,3656
|
|
20230926,135700,3355814785,3355,3360,3360,3345,28725
|
|
20230926,135600,3259565590,3360,3360,3360,3360,2751
|
|
20230926,135500,3250322230,3360,3365,3370,3360,4491
|
|
20230926,135400,3235207475,3370,3365,3370,3365,150
|
|
20230926,135300,3234702475,3365,3370,3370,3365,673
|
|
20230926,135200,3232434995,3375,3375,3375,3375,0
|
|
20230926,135100,3232434995,3375,3370,3375,3370,406
|
|
20230926,135000,3231066035,3370,3370,3375,3370,338
|
|
20230926,134900,3229925975,3375,3375,3380,3375,1178
|
|
20230926,134800,3225947090,3375,3365,3375,3365,479
|
|
20230926,134700,3224335245,3380,3380,3380,3360,6124
|
|
20230926,134600,3203714715,3380,3380,3380,3380,524
|
|
20230926,134500,3201943595,3370,3370,3370,3365,1802
|
|
20230926,134400,3195870905,3380,3380,3380,3380,296
|
|
20230926,134300,3194870425,3385,3375,3385,3370,3221
|
|
20230926,134200,3183989320,3370,3365,3370,3365,331
|
|
20230926,134100,3182875080,3360,3380,3380,3360,10000
|
|
20230926,134000,3149196915,3380,3375,3380,3375,3200
|
|
20230926,133900,3138394415,3375,3375,3375,3375,10
|
|
20230926,133800,3138360665,3375,3375,3385,3370,3338
|
|
20230926,133700,3127087250,3375,3380,3380,3370,2982
|
|
20230926,133600,3117026140,3380,3380,3380,3380,207
|
|
20230926,133500,3116326480,3380,3390,3390,3380,4791
|
|
20230926,133400,3100132430,3390,3385,3390,3380,1713
|
|
20230926,133300,3094334125,3385,3390,3390,3385,390
|
|
20230926,133200,3093012475,3390,3395,3395,3390,531
|
|
20230926,133100,3091211160,3395,3395,3395,3395,340
|
|
20230926,133000,3090056860,3395,3395,3395,3395,117
|
|
20230926,132900,3089659645,3395,3390,3400,3390,216
|
|
20230926,132800,3088926425,3385,3390,3390,3385,468
|
|
20230926,132700,3087342235,3390,3390,3395,3390,2897
|
|
20230926,132600,3077515515,3390,3385,3390,3385,80
|
|
20230926,132500,3077244330,3385,3400,3400,3380,3340
|
|
20230926,132400,3065935710,3390,3390,3390,3390,778
|
|
20230926,132300,3063298290,3395,3390,3395,3390,1589
|
|
20230926,132200,3057907330,3390,3390,3390,3390,452
|
|
20230926,132100,3056375050,3395,3395,3395,3395,106
|
|
20230926,132000,3056015180,3395,3385,3395,3385,1231
|
|
20230926,131900,3051847985,3385,3380,3385,3380,2202
|
|
20230926,131800,3044402675,3380,3395,3395,3380,4348
|
|
20230926,131700,3029679555,3395,3400,3400,3395,574
|
|
20230926,131600,3027729625,3400,3400,3400,3400,0
|
|
20230926,131500,3027729625,3400,3395,3400,3395,569
|
|
20230926,131400,3025797865,3395,3410,3410,3395,1163
|
|
20230926,131300,3021841135,3410,3400,3410,3400,701
|
|
20230926,131200,3019455745,3410,3410,3410,3410,209
|
|
20230926,131100,3018743055,3410,3400,3410,3400,896
|
|
20230926,131000,3015694905,3410,3400,3410,3400,3616
|
|
20230926,130900,3003374395,3405,3405,3410,3405,2041
|
|
20230926,130800,2996423740,3415,3415,3415,3410,1450
|
|
20230926,130700,2991476355,3415,3425,3430,3415,4018
|
|
20230926,130600,2977730690,3425,3445,3445,3420,3743
|
|
20230926,130500,2964909365,3435,3430,3450,3430,6908
|
|
20230926,130400,2941127055,3430,3415,3430,3415,7604
|
|
20230926,130300,2915091390,3410,3410,3410,3405,766
|
|
20230926,130200,2912479685,3410,3400,3410,3385,1085
|
|
20230926,130100,2908794225,3400,3395,3400,3395,1803
|
|
20230926,130000,2902664880,3395,3380,3395,3375,2629
|
|
20230926,125900,2893749525,3380,3365,3380,3365,1265
|
|
20230926,125800,2889480970,3365,3365,3365,3360,2260
|
|
20230926,125700,2881876420,3360,3365,3365,3360,1705
|
|
20230926,125600,2876144140,3365,3360,3375,3360,502
|
|
20230926,125500,2874454370,3360,3365,3375,3360,181
|
|
20230926,125400,2873845690,3360,3360,3370,3355,3830
|
|
20230926,125300,2860969470,3360,3360,3360,3355,5032
|
|
20230926,125200,2844065745,3360,3370,3370,3355,14893
|
|
20230926,125100,2793977210,3370,3380,3380,3370,1582
|
|
20230926,125000,2788640330,3375,3375,3375,3375,2764
|
|
20230926,124900,2779311830,3375,3380,3380,3375,483
|
|
20230926,124800,2777681185,3375,3380,3380,3375,4633
|
|
20230926,124700,2762044755,3375,3375,3380,3375,2132
|
|
20230926,124600,2754849105,3375,3365,3375,3365,3710
|
|
20230926,124500,2742345920,3365,3365,3365,3365,250
|
|
20230926,124400,2741504670,3365,3365,3365,3365,1939
|
|
20230926,124300,2734979935,3365,3350,3365,3350,3997
|
|
20230926,124200,2721574785,3350,3365,3365,3345,19047
|
|
20230926,124100,2657610265,3365,3385,3385,3360,2605
|
|
20230926,124000,2648831530,3385,3380,3390,3365,2399
|
|
20230926,123900,2640729620,3380,3380,3380,3365,140
|
|
20230926,123800,2640258450,3365,3380,3380,3360,14191
|
|
20230926,123700,2592471285,3380,3400,3400,3380,13086
|
|
20230926,123600,2548144330,3400,3415,3420,3395,34702
|
|
20230926,123500,2430053425,3420,3425,3425,3410,731
|
|
20230926,123400,2427558815,3410,3420,3435,3410,16502
|
|
20230926,123300,2371193365,3420,3430,3435,3420,3478
|
|
20230926,123200,2359277360,3430,3425,3430,3425,211
|
|
20230926,123100,2358554630,3430,3440,3440,3430,4646
|
|
20230926,123000,2342593550,3440,3440,3440,3440,829
|
|
20230926,122900,2339741790,3445,3445,3445,3440,605
|
|
20230926,122800,2337660105,3440,3445,3445,3440,645
|
|
20230926,122700,2335440170,3440,3440,3440,3440,30
|
|
20230926,122600,2335336970,3445,3445,3445,3445,213
|
|
20230926,122500,2334603185,3440,3445,3445,3440,1271
|
|
20230926,122400,2330229435,3440,3440,3440,3440,1000
|
|
20230926,122300,2326789435,3445,3445,3450,3445,1621
|
|
20230926,122200,2321205085,3445,3440,3445,3430,2662
|
|
20230926,122100,2312045315,3440,3440,3440,3430,159
|
|
20230926,122000,2311499795,3440,3430,3440,3425,4702
|
|
20230926,121900,2295361860,3430,3430,3430,3425,2504
|
|
20230926,121800,2286781140,3425,3430,3430,3425,1245
|
|
20230926,121700,2282513645,3425,3425,3425,3425,97
|
|
20230926,121600,2282181420,3430,3425,3430,3425,259
|
|
20230926,121500,2281293200,3425,3425,3425,3425,91
|
|
20230926,121400,2280981525,3430,3430,3430,3430,8
|
|
20230926,121300,2280954085,3430,3420,3430,3420,46
|
|
20230926,121200,2280796745,3420,3430,3430,3420,1142
|
|
20230926,121100,2276886520,3420,3430,3430,3420,569
|
|
20230926,121000,2274939990,3430,3425,3430,3425,76
|
|
20230926,120900,2274679610,3430,3430,3430,3425,258
|
|
20230926,120800,2273794980,3430,3430,3430,3430,102
|
|
20230926,120700,2273445120,3430,3430,3430,3420,4287
|
|
20230926,120600,2258778020,3420,3430,3430,3420,1345
|
|
20230926,120500,2254171940,3430,3430,3430,3425,713
|
|
20230926,120400,2251726370,3425,3430,3430,3425,65
|
|
20230926,120300,2251503670,3435,3430,3435,3425,311
|
|
20230926,120200,2250435535,3425,3420,3425,3420,2947
|
|
20230926,120100,2240350625,3420,3420,3425,3420,2210
|
|
20230926,120000,2232792400,3420,3420,3425,3420,2368
|
|
20230926,115900,2224693630,3420,3430,3430,3420,3628
|
|
20230926,115800,2212277235,3435,3430,3435,3420,2082
|
|
20230926,115700,2205136270,3435,3430,3435,3420,3363
|
|
20230926,115600,2193607565,3430,3430,3435,3420,3992
|
|
20230926,115500,2179945940,3435,3425,3435,3425,411
|
|
20230926,115400,2178537155,3435,3435,3435,3425,1802
|
|
20230926,115300,2172365275,3435,3435,3440,3425,1720
|
|
20230926,115200,2166461595,3430,3435,3440,3430,393
|
|
20230926,115100,2165112475,3430,3430,3435,3430,1670
|
|
20230926,115000,2159381350,3430,3430,3430,3430,7
|
|
20230926,114900,2159357340,3430,3435,3435,3430,1064
|
|
20230926,114800,2155707570,3435,3435,3435,3430,190
|
|
20230926,114700,2155055525,3435,3430,3435,3430,460
|
|
20230926,114600,2153477470,3430,3430,3430,3430,36
|
|
20230926,114500,2153353990,3430,3425,3430,3425,603
|
|
20230926,114400,2151288700,3425,3430,3430,3425,948
|
|
20230926,114300,2148041740,3430,3425,3430,3425,59
|
|
20230926,114200,2147839625,3425,3425,3425,3420,766
|
|
20230926,114100,2145218075,3425,3430,3435,3425,719
|
|
20230926,114000,2142752765,3435,3435,3435,3435,175
|
|
20230926,113900,2142151640,3435,3430,3435,3430,49
|
|
20230926,113800,2141983345,3435,3430,3435,3430,644
|
|
20230926,113700,2139771760,3430,3430,3430,3430,304
|
|
20230926,113600,2138729040,3430,3420,3430,3420,465
|
|
20230926,113500,2137134110,3430,3430,3430,3420,11
|
|
20230926,113400,2137096460,3430,3430,3430,3420,975
|
|
20230926,113300,2133758020,3435,3435,3435,3435,182
|
|
20230926,113200,2133132850,3435,3435,3435,3420,436
|
|
20230926,113100,2131640125,3420,3435,3435,3420,3515
|
|
20230926,113000,2119572735,3435,3440,3440,3430,1904
|
|
20230926,112900,2113041350,3440,3405,3440,3405,1897
|
|
20230926,112800,2106540750,3405,3445,3450,3400,86907
|
|
20230926,112700,1810035215,3445,3455,3460,3445,9365
|
|
20230926,112600,1777740425,3460,3455,3460,3455,152
|
|
20230926,112500,1777215260,3460,3465,3475,3460,1522
|
|
20230926,112400,1771944705,3460,3460,3460,3460,920
|
|
20230926,112300,1768761505,3460,3465,3470,3460,638
|
|
20230926,112200,1766548960,3470,3470,3470,3470,387
|
|
20230926,112100,1765206070,3470,3460,3470,3460,5364
|
|
20230926,112000,1746598360,3460,3460,3460,3460,12
|
|
20230926,111900,1746556840,3460,3450,3460,3450,110
|
|
20230926,111800,1746177240,3450,3455,3455,3450,3441
|
|
20230926,111700,1734289030,3455,3455,3455,3445,4530
|
|
20230926,111600,1718657625,3455,3455,3460,3450,860
|
|
20230926,111500,1715688380,3455,3450,3455,3450,4692
|
|
20230926,111400,1699495020,3455,3460,3460,3455,2773
|
|
20230926,111300,1689911265,3460,3460,3460,3460,205
|
|
20230926,111200,1689201965,3460,3460,3460,3460,1104
|
|
20230926,111100,1685382125,3460,3460,3465,3460,1310
|
|
20230926,111000,1680849015,3460,3460,3460,3455,906
|
|
20230926,110900,1677714955,3460,3470,3475,3460,2387
|
|
20230926,110800,1669438000,3470,3470,3470,3465,7053
|
|
20230926,110700,1644964345,3475,3475,3475,3475,53
|
|
20230926,110600,1644780170,3455,3475,3475,3455,703
|
|
20230926,110500,1642349305,3455,3460,3475,3450,6667
|
|
20230926,110400,1619307380,3460,3475,3480,3460,3545
|
|
20230926,110300,1607030680,3480,3465,3480,3460,1565
|
|
20230926,110200,1601600480,3465,3460,3465,3460,1223
|
|
20230926,110100,1597364630,3460,3470,3475,3460,1297
|
|
20230926,110000,1592869320,3460,3470,3470,3460,1468
|
|
20230926,105900,1587787890,3460,3475,3475,3460,4937
|
|
20230926,105800,1570638395,3475,3450,3480,3450,5993
|
|
20230926,105700,1549932785,3450,3460,3460,3450,11585
|
|
20230926,105600,1509922430,3455,3475,3475,3450,2553
|
|
20230926,105500,1501092770,3455,3475,3475,3450,25527
|
|
20230926,105400,1412818010,3475,3480,3485,3475,2723
|
|
20230926,105300,1403343675,3480,3485,3485,3480,5965
|
|
20230926,105200,1382584380,3490,3500,3500,3480,1057
|
|
20230926,105100,1378902420,3500,3510,3510,3480,32645
|
|
20230926,105000,1264685345,3515,3515,3515,3510,9447
|
|
20230926,104900,1231522295,3515,3515,3515,3510,828
|
|
20230926,104800,1228614390,3515,3525,3525,3515,2666
|
|
20230926,104700,1219240945,3525,3520,3525,3520,12
|
|
20230926,104600,1219198650,3515,3525,3525,3515,1147
|
|
20230926,104500,1215166825,3520,3515,3525,3515,836
|
|
20230926,104400,1212224755,3515,3530,3530,3515,9538
|
|
20230926,104300,1178653700,3535,3535,3545,3535,1376
|
|
20230926,104200,1173789530,3535,3540,3545,3535,2233
|
|
20230926,104100,1165886120,3545,3545,3545,3545,0
|
|
20230926,104000,1165886120,3545,3545,3545,3545,601
|
|
20230926,103900,1163755575,3545,3550,3555,3545,627
|
|
20230926,103800,1161530185,3550,3555,3555,3540,1623
|
|
20230926,103700,1155766510,3555,3545,3555,3540,5012
|
|
20230926,103600,1137978875,3545,3550,3550,3545,133
|
|
20230926,103500,1137506760,3550,3540,3550,3530,7342
|
|
20230926,103400,1111504080,3540,3540,3540,3520,314
|
|
20230926,103300,1110396055,3525,3530,3540,3525,2320
|
|
20230926,103200,1102215060,3530,3540,3540,3530,1123
|
|
20230926,103100,1098248700,3540,3530,3540,3530,1653
|
|
20230926,103000,1092405270,3535,3525,3535,3525,83
|
|
20230926,102900,1092112490,3515,3530,3540,3515,11981
|
|
20230926,102800,1049933885,3540,3530,3540,3530,10
|
|
20230926,102700,1049898505,3540,3540,3540,3540,15
|
|
20230926,102600,1049845405,3530,3530,3530,3525,1635
|
|
20230926,102500,1044079265,3530,3540,3540,3530,42
|
|
20230926,102400,1043930985,3540,3540,3540,3540,38
|
|
20230926,102300,1043796465,3540,3525,3540,3525,755
|
|
20230926,102200,1041134610,3525,3545,3545,3525,1326
|
|
20230926,102100,1036458460,3550,3530,3550,3530,438
|
|
20230926,102000,1034909320,3530,3530,3530,3530,786
|
|
20230926,101900,1032134740,3525,3530,3535,3525,1140
|
|
20230926,101800,1028108160,3530,3535,3535,3530,2150
|
|
20230926,101700,1020518655,3530,3535,3535,3530,680
|
|
20230926,101600,1018117890,3535,3540,3540,3535,70
|
|
20230926,101500,1017870390,3555,3555,3555,3550,302
|
|
20230926,101400,1016796800,3555,3550,3560,3530,2373
|
|
20230926,101300,1008377285,3550,3550,3550,3550,104
|
|
20230926,101200,1008008085,3545,3550,3550,3545,527
|
|
20230926,101100,1006139365,3550,3540,3550,3540,426
|
|
20230926,101000,1004629195,3540,3535,3545,3535,683
|
|
20230926,100900,1002211885,3525,3530,3535,3525,1176
|
|
20230926,100800,998061600,3530,3535,3535,3525,1816
|
|
20230926,100700,991655970,3535,3540,3540,3535,502
|
|
20230926,100600,989881390,3540,3535,3540,3530,1651
|
|
20230926,100500,984048585,3535,3535,3535,3535,159
|
|
20230926,100400,983486520,3535,3540,3540,3525,197
|
|
20230926,100300,982791995,3545,3525,3545,3525,62
|
|
20230926,100200,982573405,3525,3525,3525,3525,148
|
|
20230926,100100,982051705,3545,3530,3545,3520,1091
|
|
20230926,100000,978206615,3525,3525,3530,3525,2410
|
|
20230926,095900,969710905,3525,3525,3525,3525,196
|
|
20230926,095800,969020005,3525,3540,3545,3525,201
|
|
20230926,095700,968307485,3515,3535,3540,3515,9356
|
|
20230926,095600,935313225,3540,3555,3555,3540,1299
|
|
20230926,095500,930713315,3555,3540,3555,3540,699
|
|
20230926,095400,928237705,3540,3545,3545,3540,302
|
|
20230926,095300,927168110,3545,3555,3555,3545,2581
|
|
20230926,095200,918007795,3555,3560,3565,3555,1286
|
|
20230926,095100,913427475,3560,3570,3570,3560,1608
|
|
20230926,095000,907696720,3570,3570,3575,3570,512
|
|
20230926,094900,905867920,3570,3565,3570,3560,1422
|
|
20230926,094800,900796050,3570,3570,3575,3565,776
|
|
20230926,094700,898025765,3570,3565,3575,3565,2756
|
|
20230926,094600,888179930,3565,3570,3570,3565,945
|
|
20230926,094500,884807225,3570,3555,3570,3555,1716
|
|
20230926,094400,878703900,3550,3545,3550,3545,1762
|
|
20230926,094300,872452385,3540,3540,3540,3540,300
|
|
20230926,094200,871390385,3540,3545,3545,3540,184
|
|
20230926,094100,870738700,3545,3515,3545,3515,12009
|
|
20230926,094000,828362850,3510,3515,3515,3510,1701
|
|
20230926,093900,822385930,3515,3520,3520,3515,2247
|
|
20230926,093800,814487475,3515,3525,3525,3515,5746
|
|
20230926,093700,794287690,3515,3525,3525,3515,9027
|
|
20230926,093600,762499185,3525,3530,3530,3525,234
|
|
20230926,093500,761673810,3530,3530,3530,3525,2061
|
|
20230926,093400,754404575,3530,3545,3545,3530,5367
|
|
20230926,093300,735435940,3545,3540,3545,3540,2526
|
|
20230926,093200,726485555,3535,3535,3540,3535,692
|
|
20230926,093100,724036990,3535,3525,3535,3520,2323
|
|
20230926,093000,715845730,3520,3535,3535,3520,3136
|
|
20230926,092900,704798890,3535,3545,3550,3535,262
|
|
20230926,092800,703871115,3540,3540,3545,3530,1489
|
|
20230926,092700,698611660,3525,3515,3540,3515,4964
|
|
20230926,092600,681090165,3510,3555,3555,3510,15626
|
|
20230926,092500,625942760,3545,3545,3550,3535,2214
|
|
20230926,092400,618093190,3545,3540,3545,3530,2293
|
|
20230926,092300,609986405,3535,3535,3545,3535,3088
|
|
20230926,092200,599069505,3530,3555,3555,3530,5628
|
|
20230926,092100,579163745,3560,3540,3570,3535,7037
|
|
20230926,092000,554160490,3535,3540,3545,3535,4070
|
|
20230926,091900,539755355,3545,3550,3550,3540,9967
|
|
20230926,091800,504443505,3550,3565,3565,3550,1430
|
|
20230926,091700,499365130,3565,3550,3570,3550,3498
|
|
20230926,091600,486937640,3550,3555,3555,3545,3263
|
|
20230926,091500,475356460,3555,3555,3555,3555,1510
|
|
20230926,091400,469988410,3550,3575,3575,3550,5347
|
|
20230926,091300,450981630,3575,3580,3580,3565,4108
|
|
20230926,091200,436314410,3575,3585,3585,3575,1060
|
|
20230926,091100,432519150,3580,3580,3580,3570,1607
|
|
20230926,091000,426767980,3580,3580,3580,3570,1344
|
|
20230926,090900,421965115,3560,3555,3575,3555,6859
|
|
20230926,090800,397530610,3555,3570,3570,3555,6084
|
|
20230926,090700,375876275,3565,3580,3580,3565,4028
|
|
20230926,090600,361470380,3580,3600,3600,3580,5534
|
|
20230926,090500,341577975,3600,3560,3600,3560,8074
|
|
20230926,090400,312736605,3575,3605,3610,3550,14569
|
|
20230926,090300,260670820,3600,3635,3635,3595,7620
|
|
20230926,090200,233149165,3635,3635,3640,3605,18817
|
|
20230926,090100,165234825,3635,3600,3640,3600,8506
|
|
20230926,090000,134480375,3595,3535,3600,3530,37707
|