598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185500,6038607630,2925,2925,2925,2925,15923
|
|
20230926,185400,6038607630,2925,2925,2925,2925,0
|
|
20230926,185300,6038607630,2925,2925,2925,2925,0
|
|
20230926,185200,6038607630,2925,2925,2925,2925,0
|
|
20230926,185100,6038607630,2925,2925,2925,2925,0
|
|
20230926,185000,6038607630,2925,2925,2925,2925,0
|
|
20230926,184900,6038607630,2925,2925,2925,2925,0
|
|
20230926,184800,6038607630,2925,2925,2925,2925,0
|
|
20230926,184700,6038607630,2925,2925,2925,2925,0
|
|
20230926,184600,6038607630,2925,2925,2925,2925,0
|
|
20230926,184500,6038607630,2925,2925,2925,2925,0
|
|
20230926,184400,6038607630,2925,2925,2925,2925,0
|
|
20230926,184300,6038607630,2925,2925,2925,2925,0
|
|
20230926,184200,6038607630,2925,2925,2925,2925,0
|
|
20230926,184100,6038607630,2925,2925,2925,2925,0
|
|
20230926,184000,6038607630,2925,2925,2925,2925,0
|
|
20230926,183900,6038607630,2925,2925,2925,2925,0
|
|
20230926,183800,6038607630,2925,2925,2925,2925,0
|
|
20230926,183700,6038607630,2925,2925,2925,2925,0
|
|
20230926,183600,6038607630,2925,2925,2925,2925,0
|
|
20230926,183500,6038607630,2925,2925,2925,2925,0
|
|
20230926,183400,6038607630,2925,2925,2925,2925,0
|
|
20230926,183300,6038607630,2925,2925,2925,2925,0
|
|
20230926,183200,6038607630,2925,2925,2925,2925,0
|
|
20230926,183100,6038607630,2925,2925,2925,2925,0
|
|
20230926,183000,6038607630,2925,2925,2925,2925,0
|
|
20230926,182900,6038607630,2925,2925,2925,2925,0
|
|
20230926,182800,6038607630,2925,2925,2925,2925,0
|
|
20230926,182700,6038607630,2925,2925,2925,2925,0
|
|
20230926,182600,6038607630,2925,2925,2925,2925,0
|
|
20230926,182500,6038607630,2925,2925,2925,2925,15923
|
|
20230926,182400,6038607630,2925,2925,2925,2925,0
|
|
20230926,182300,6038607630,2925,2925,2925,2925,0
|
|
20230926,182200,6038607630,2925,2925,2925,2925,0
|
|
20230926,182100,6038607630,2925,2925,2925,2925,0
|
|
20230926,182000,6038607630,2925,2925,2925,2925,0
|
|
20230926,181900,6038607630,2925,2925,2925,2925,0
|
|
20230926,181800,6038607630,2925,2925,2925,2925,0
|
|
20230926,181700,6038607630,2925,2925,2925,2925,0
|
|
20230926,181600,6038607630,2925,2925,2925,2925,0
|
|
20230926,181500,6038607630,2925,2925,2925,2925,0
|
|
20230926,181400,6038607630,2925,2925,2925,2925,0
|
|
20230926,181300,6038607630,2925,2925,2925,2925,0
|
|
20230926,181200,6038607630,2925,2925,2925,2925,0
|
|
20230926,181100,6038607630,2925,2925,2925,2925,0
|
|
20230926,181000,6038607630,2925,2925,2925,2925,0
|
|
20230926,180900,6038607630,2925,2925,2925,2925,0
|
|
20230926,180800,6038607630,2925,2925,2925,2925,0
|
|
20230926,180700,6038607630,2925,2925,2925,2925,0
|
|
20230926,180600,6038607630,2925,2925,2925,2925,0
|
|
20230926,180500,6038607630,2925,2925,2925,2925,0
|
|
20230926,180400,6038607630,2925,2925,2925,2925,0
|
|
20230926,180300,6038607630,2925,2925,2925,2925,0
|
|
20230926,180200,6038607630,2925,2925,2925,2925,0
|
|
20230926,180100,6038607630,2925,2925,2925,2925,0
|
|
20230926,180000,6038607630,2925,2925,2925,2925,0
|
|
20230926,175900,6038607630,2925,2925,2925,2925,0
|
|
20230926,175800,6038607630,2925,2925,2925,2925,0
|
|
20230926,175700,6038607630,2925,2925,2925,2925,0
|
|
20230926,175600,6038607630,2925,2925,2925,2925,0
|
|
20230926,175500,6038607630,2925,2925,2925,2925,15923
|
|
20230926,175400,6038607630,2925,2925,2925,2925,0
|
|
20230926,175300,6038607630,2925,2925,2925,2925,0
|
|
20230926,175200,6038607630,2925,2925,2925,2925,0
|
|
20230926,175100,6038607630,2925,2925,2925,2925,0
|
|
20230926,175000,6038607630,2925,2925,2925,2925,0
|
|
20230926,174900,6038607630,2925,2925,2925,2925,0
|
|
20230926,174800,6038607630,2925,2925,2925,2925,0
|
|
20230926,174700,6038607630,2925,2925,2925,2925,0
|
|
20230926,174600,6038607630,2925,2925,2925,2925,0
|
|
20230926,174500,6038607630,2925,2925,2925,2925,0
|
|
20230926,174400,6038607630,2925,2925,2925,2925,0
|
|
20230926,174300,6038607630,2925,2925,2925,2925,0
|
|
20230926,174200,6038607630,2925,2925,2925,2925,0
|
|
20230926,174100,6038607630,2925,2925,2925,2925,0
|
|
20230926,174000,6038607630,2925,2925,2925,2925,0
|
|
20230926,173900,6038607630,2925,2925,2925,2925,0
|
|
20230926,173800,6038607630,2925,2925,2925,2925,0
|
|
20230926,173700,6038607630,2925,2925,2925,2925,0
|
|
20230926,173600,6038607630,2925,2925,2925,2925,0
|
|
20230926,173500,6038607630,2925,2925,2925,2925,0
|
|
20230926,173400,6038607630,2925,2925,2925,2925,0
|
|
20230926,173300,6038607630,2925,2925,2925,2925,0
|
|
20230926,173200,6038607630,2925,2925,2925,2925,0
|
|
20230926,173100,6038607630,2925,2925,2925,2925,0
|
|
20230926,173000,6038607630,2925,2925,2925,2925,0
|
|
20230926,172900,6038607630,2925,2925,2925,2925,0
|
|
20230926,172800,6038607630,2925,2925,2925,2925,0
|
|
20230926,172700,6038607630,2925,2925,2925,2925,0
|
|
20230926,172600,6038607630,2925,2925,2925,2925,0
|
|
20230926,172500,6038607630,2925,2925,2925,2925,15923
|
|
20230926,172400,6038607630,2925,2925,2925,2925,0
|
|
20230926,172300,6038607630,2925,2925,2925,2925,0
|
|
20230926,172200,6038607630,2925,2925,2925,2925,0
|
|
20230926,172100,6038607630,2925,2925,2925,2925,0
|
|
20230926,172000,6038607630,2925,2925,2925,2925,0
|
|
20230926,171900,6038607630,2925,2925,2925,2925,0
|
|
20230926,171800,6038607630,2925,2925,2925,2925,0
|
|
20230926,171700,6038607630,2925,2925,2925,2925,0
|
|
20230926,171600,6038607630,2925,2925,2925,2925,0
|
|
20230926,171500,6038607630,2925,2925,2925,2925,0
|
|
20230926,171400,6038607630,2925,2925,2925,2925,0
|
|
20230926,171300,6038607630,2925,2925,2925,2925,0
|
|
20230926,171200,6038607630,2925,2925,2925,2925,0
|
|
20230926,171100,6038607630,2925,2925,2925,2925,0
|
|
20230926,171000,6038607630,2925,2925,2925,2925,0
|
|
20230926,170900,6038607630,2925,2925,2925,2925,0
|
|
20230926,170800,6038607630,2925,2925,2925,2925,0
|
|
20230926,170700,6038607630,2925,2925,2925,2925,0
|
|
20230926,170600,6038607630,2925,2925,2925,2925,0
|
|
20230926,170500,6038607630,2925,2925,2925,2925,0
|
|
20230926,170400,6038607630,2925,2925,2925,2925,0
|
|
20230926,170300,6038607630,2925,2925,2925,2925,0
|
|
20230926,170200,6038607630,2925,2925,2925,2925,0
|
|
20230926,170100,6038607630,2925,2925,2925,2925,0
|
|
20230926,170000,6038607630,2925,2925,2925,2925,0
|
|
20230926,165900,6038607630,2925,2925,2925,2925,0
|
|
20230926,165800,6038607630,2925,2925,2925,2925,0
|
|
20230926,165700,6038607630,2925,2925,2925,2925,0
|
|
20230926,165600,6038607630,2925,2925,2925,2925,0
|
|
20230926,165500,6038607630,2925,2925,2925,2925,15923
|
|
20230926,165400,6038607630,2925,2925,2925,2925,0
|
|
20230926,165300,6038607630,2925,2925,2925,2925,0
|
|
20230926,165200,6038607630,2925,2925,2925,2925,0
|
|
20230926,165100,6038607630,2925,2925,2925,2925,0
|
|
20230926,165000,6038607630,2925,2925,2925,2925,0
|
|
20230926,164900,6038607630,2925,2925,2925,2925,0
|
|
20230926,164800,6038607630,2925,2925,2925,2925,0
|
|
20230926,164700,6038607630,2925,2925,2925,2925,0
|
|
20230926,164600,6038607630,2925,2925,2925,2925,0
|
|
20230926,164500,6038607630,2925,2925,2925,2925,0
|
|
20230926,164400,6038607630,2925,2925,2925,2925,0
|
|
20230926,164300,6038607630,2925,2925,2925,2925,0
|
|
20230926,164200,6038607630,2925,2925,2925,2925,0
|
|
20230926,164100,6038607630,2925,2925,2925,2925,0
|
|
20230926,164000,6038607630,2925,2925,2925,2925,0
|
|
20230926,163900,6038607630,2925,2925,2925,2925,0
|
|
20230926,163800,6038607630,2925,2925,2925,2925,0
|
|
20230926,163700,6038607630,2925,2925,2925,2925,0
|
|
20230926,163600,6038607630,2925,2925,2925,2925,0
|
|
20230926,163500,6038607630,2925,2925,2925,2925,0
|
|
20230926,163400,6038607630,2925,2925,2925,2925,0
|
|
20230926,163300,6038607630,2925,2925,2925,2925,0
|
|
20230926,163200,6038607630,2925,2925,2925,2925,0
|
|
20230926,163100,6038607630,2925,2925,2925,2925,0
|
|
20230926,163000,6038607630,2925,2925,2925,2925,0
|
|
20230926,162900,6038607630,2925,2925,2925,2925,0
|
|
20230926,162800,6038607630,2925,2925,2925,2925,0
|
|
20230926,162700,6038607630,2925,2925,2925,2925,0
|
|
20230926,162600,6038607630,2925,2925,2925,2925,0
|
|
20230926,162500,6038607630,2925,2925,2925,2925,15923
|
|
20230926,162400,6038607630,2925,2925,2925,2925,0
|
|
20230926,162300,6038607630,2925,2925,2925,2925,0
|
|
20230926,162200,6038607630,2925,2925,2925,2925,0
|
|
20230926,162100,6038607630,2925,2925,2925,2925,0
|
|
20230926,162000,6038607630,2925,2925,2925,2925,0
|
|
20230926,161900,6038607630,2925,2925,2925,2925,0
|
|
20230926,161800,6038607630,2925,2925,2925,2925,0
|
|
20230926,161700,6038607630,2925,2925,2925,2925,0
|
|
20230926,161600,6038607630,2925,2925,2925,2925,0
|
|
20230926,161500,6038607630,2925,2925,2925,2925,0
|
|
20230926,161400,6038607630,2925,2925,2925,2925,0
|
|
20230926,161300,6038607630,2925,2925,2925,2925,0
|
|
20230926,161200,6038607630,2925,2925,2925,2925,0
|
|
20230926,161100,6038607630,2925,2925,2925,2925,0
|
|
20230926,161000,6038607630,2925,2925,2925,2925,0
|
|
20230926,160900,6038607630,2925,2925,2925,2925,0
|
|
20230926,160800,6038607630,2925,2925,2925,2925,0
|
|
20230926,160700,6038607630,2925,2925,2925,2925,0
|
|
20230926,160600,6038607630,2925,2925,2925,2925,0
|
|
20230926,160500,6038607630,2925,2925,2925,2925,0
|
|
20230926,160400,6038607630,2925,2925,2925,2925,0
|
|
20230926,160300,6038607630,2925,2925,2925,2925,0
|
|
20230926,160200,6038607630,2925,2925,2925,2925,0
|
|
20230926,160100,6038607630,2925,2925,2925,2925,0
|
|
20230926,160000,6038607630,2925,2925,2925,2925,0
|
|
20230926,155900,6038607630,2925,2925,2925,2925,0
|
|
20230926,155800,6038607630,2925,2925,2925,2925,0
|
|
20230926,155700,6038607630,2925,2925,2925,2925,0
|
|
20230926,155600,6038607630,2925,2925,2925,2925,0
|
|
20230926,155500,6038607630,2925,2925,2925,2925,15923
|
|
20230926,155400,6038607630,2925,2925,2925,2925,0
|
|
20230926,155300,6038607630,2925,2925,2925,2925,0
|
|
20230926,155200,6038607630,2925,2925,2925,2925,0
|
|
20230926,155100,6038607630,2925,2925,2925,2925,0
|
|
20230926,155000,6038607630,2925,2925,2925,2925,0
|
|
20230926,154900,6038607630,2925,2925,2925,2925,0
|
|
20230926,154800,6038607630,2925,2925,2925,2925,0
|
|
20230926,154700,6038607630,2925,2925,2925,2925,0
|
|
20230926,154600,6038607630,2925,2925,2925,2925,0
|
|
20230926,154500,6038607630,2925,2925,2925,2925,0
|
|
20230926,154400,6038607630,2925,2925,2925,2925,0
|
|
20230926,154300,6038607630,2925,2925,2925,2925,0
|
|
20230926,154200,6038607630,2925,2925,2925,2925,0
|
|
20230926,154100,6038607630,2925,2925,2925,2925,0
|
|
20230926,154000,6038607630,2925,2925,2925,2925,0
|
|
20230926,153900,6038607630,2925,2925,2925,2925,0
|
|
20230926,153800,6038607630,2925,2925,2925,2925,0
|
|
20230926,153700,6038607630,2925,2925,2925,2925,0
|
|
20230926,153600,6038607630,2925,2925,2925,2925,0
|
|
20230926,153500,6038607630,2925,2925,2925,2925,0
|
|
20230926,153400,6038607630,2925,2925,2925,2925,0
|
|
20230926,153300,6038607630,2925,2925,2925,2925,0
|
|
20230926,153200,6038607630,2925,2925,2925,2925,0
|
|
20230926,153100,6038607630,2925,2925,2925,2925,0
|
|
20230926,153000,6038607630,2925,2925,2925,2925,15923
|
|
20230926,152900,5992032855,2930,2930,2930,2930,0
|
|
20230926,152800,5992032855,2930,2930,2930,2930,0
|
|
20230926,152700,5992032855,2930,2930,2930,2930,0
|
|
20230926,152600,5992032855,2930,2930,2930,2930,0
|
|
20230926,152500,5992032855,2930,2930,2930,2930,0
|
|
20230926,152400,5992032855,2930,2930,2930,2930,0
|
|
20230926,152300,5992032855,2930,2930,2930,2930,0
|
|
20230926,152200,5992032855,2930,2930,2930,2930,0
|
|
20230926,152100,5992032855,2930,2930,2930,2930,0
|
|
20230926,152000,5992032855,2930,2930,2930,2930,0
|
|
20230926,151900,5992032855,2930,2900,2930,2900,11112
|
|
20230926,151800,5959621960,2895,2885,2895,2885,3089
|
|
20230926,151700,5950690215,2890,2885,2890,2885,1276
|
|
20230926,151600,5947004975,2885,2880,2890,2880,4500
|
|
20230926,151500,5934017870,2880,2875,2880,2875,2577
|
|
20230926,151400,5926600595,2875,2880,2880,2875,588
|
|
20230926,151300,5924909940,2880,2880,2880,2880,1326
|
|
20230926,151200,5921091060,2875,2885,2885,2875,1664
|
|
20230926,151100,5916303985,2885,2875,2885,2875,1944
|
|
20230926,151000,5910708310,2875,2870,2875,2870,1455
|
|
20230926,150900,5906530955,2870,2870,2870,2870,925
|
|
20230926,150800,5903876205,2870,2870,2875,2870,6194
|
|
20230926,150700,5886084105,2870,2870,2875,2870,956
|
|
20230926,150600,5883340370,2870,2870,2875,2870,1729
|
|
20230926,150500,5878376550,2870,2870,2875,2870,4473
|
|
20230926,150400,5865538890,2870,2870,2875,2870,1340
|
|
20230926,150300,5861687070,2870,2870,2875,2870,4026
|
|
20230926,150200,5850131945,2870,2875,2875,2870,1134
|
|
20230926,150100,5846872605,2875,2870,2875,2870,1096
|
|
20230926,150000,5843721835,2875,2870,2875,2870,3031
|
|
20230926,145900,5835011815,2870,2870,2875,2870,723
|
|
20230926,145800,5832936800,2870,2875,2875,2870,2228
|
|
20230926,145700,5826533100,2875,2870,2885,2870,8567
|
|
20230926,145600,5801883615,2875,2870,2875,2870,653
|
|
20230926,145500,5800009245,2875,2870,2875,2870,2478
|
|
20230926,145400,5792896305,2870,2870,2870,2870,504
|
|
20230926,145300,5791449825,2870,2875,2880,2870,416
|
|
20230926,145200,5790254400,2875,2875,2880,2870,3022
|
|
20230926,145100,5781569145,2875,2875,2880,2875,376
|
|
20230926,145000,5780487895,2875,2870,2875,2870,1115
|
|
20230926,144900,5777283780,2870,2875,2875,2870,4961
|
|
20230926,144800,5763022625,2880,2875,2885,2875,3448
|
|
20230926,144700,5753092290,2880,2875,2880,2875,3547
|
|
20230926,144600,5742878940,2880,2875,2880,2875,655
|
|
20230926,144500,5740993825,2875,2880,2880,2870,3849
|
|
20230926,144400,5729919890,2875,2865,2875,2865,1291
|
|
20230926,144300,5726209545,2870,2860,2870,2860,1095
|
|
20230926,144200,5723070335,2860,2855,2860,2855,1353
|
|
20230926,144100,5719201415,2855,2855,2860,2855,481
|
|
20230926,144000,5717828155,2850,2855,2855,2850,680
|
|
20230926,143900,5715886840,2855,2855,2855,2855,545
|
|
20230926,143800,5714330865,2850,2855,2855,2850,1366
|
|
20230926,143700,5710437285,2855,2855,2860,2850,4364
|
|
20230926,143600,5697973240,2855,2855,2860,2855,2699
|
|
20230926,143500,5690262595,2855,2855,2860,2855,1301
|
|
20230926,143400,5686542690,2855,2860,2860,2855,1323
|
|
20230926,143300,5682759355,2860,2860,2860,2860,323
|
|
20230926,143200,5681835575,2860,2860,2860,2860,507
|
|
20230926,143100,5680385555,2860,2865,2865,2860,537
|
|
20230926,143000,5678849025,2865,2850,2865,2850,1698
|
|
20230926,142900,5673994125,2850,2850,2850,2850,263
|
|
20230926,142800,5673244575,2850,2850,2855,2850,111
|
|
20230926,142700,5672928200,2855,2850,2855,2845,962
|
|
20230926,142600,5670188520,2845,2850,2855,2845,570
|
|
20230926,142500,5668563980,2850,2850,2850,2845,1984
|
|
20230926,142400,5662912260,2850,2850,2850,2850,288
|
|
20230926,142300,5662091460,2855,2860,2860,2850,344
|
|
20230926,142200,5661110125,2855,2850,2860,2850,1258
|
|
20230926,142100,5657519290,2855,2850,2855,2850,1539
|
|
20230926,142000,5653132755,2850,2850,2855,2850,193
|
|
20230926,141900,5652582700,2850,2855,2855,2850,705
|
|
20230926,141800,5650571945,2855,2855,2860,2855,1795
|
|
20230926,141700,5645444205,2855,2860,2860,2855,163
|
|
20230926,141600,5644978780,2860,2860,2860,2855,834
|
|
20230926,141500,5642595510,2860,2855,2860,2855,923
|
|
20230926,141400,5639956815,2855,2855,2855,2855,95
|
|
20230926,141300,5639685590,2855,2850,2855,2850,1137
|
|
20230926,141200,5636439930,2850,2855,2855,2845,1618
|
|
20230926,141100,5631827345,2850,2845,2850,2845,898
|
|
20230926,141000,5629270450,2845,2845,2850,2845,590
|
|
20230926,140900,5627591815,2850,2840,2850,2840,1958
|
|
20230926,140800,5622024940,2840,2840,2845,2840,1209
|
|
20230926,140700,5618591335,2840,2845,2850,2840,2820
|
|
20230926,140600,5610570355,2845,2840,2845,2835,5481
|
|
20230926,140500,5595004715,2840,2845,2845,2840,2477
|
|
20230926,140400,5587961590,2845,2845,2850,2845,1582
|
|
20230926,140300,5583460795,2845,2845,2850,2840,2233
|
|
20230926,140200,5577107980,2845,2850,2850,2845,5391
|
|
20230926,140100,5561761525,2850,2850,2850,2850,286
|
|
20230926,140000,5560946425,2850,2850,2855,2850,533
|
|
20230926,135900,5559426875,2850,2855,2855,2850,2343
|
|
20230926,135800,5552746140,2850,2855,2855,2850,2033
|
|
20230926,135700,5546949590,2850,2850,2850,2850,848
|
|
20230926,135600,5544532790,2850,2850,2850,2850,2531
|
|
20230926,135500,5537319440,2850,2855,2855,2850,672
|
|
20230926,135400,5535401000,2855,2860,2860,2855,1065
|
|
20230926,135300,5532359195,2860,2860,2860,2855,3271
|
|
20230926,135200,5523004745,2865,2860,2865,2860,542
|
|
20230926,135100,5521453425,2860,2860,2860,2860,575
|
|
20230926,135000,5519808925,2860,2860,2865,2860,686
|
|
20230926,134900,5517846905,2860,2865,2865,2860,599
|
|
20230926,134800,5516131295,2865,2860,2870,2860,1471
|
|
20230926,134700,5511912045,2865,2865,2870,2860,1312
|
|
20230926,134600,5508153355,2860,2865,2870,2860,551
|
|
20230926,134500,5506574010,2865,2870,2870,2865,257
|
|
20230926,134400,5505836890,2865,2860,2865,2860,1474
|
|
20230926,134300,5501614750,2860,2860,2865,2860,432
|
|
20230926,134200,5500379220,2860,2865,2865,2860,1953
|
|
20230926,134100,5494793635,2865,2865,2865,2860,681
|
|
20230926,134000,5492843145,2865,2870,2870,2865,453
|
|
20230926,133900,5491543080,2870,2870,2875,2870,353
|
|
20230926,133800,5490529895,2870,2870,2875,2870,2740
|
|
20230926,133700,5482665575,2870,2875,2880,2870,5208
|
|
20230926,133600,5467692935,2875,2875,2880,2875,978
|
|
20230926,133500,5464879495,2870,2870,2875,2870,3134
|
|
20230926,133400,5455870380,2870,2870,2875,2870,564
|
|
20230926,133300,5454251695,2875,2875,2875,2870,593
|
|
20230926,133200,5452549675,2870,2875,2875,2865,1885
|
|
20230926,133100,5447138635,2875,2875,2875,2870,3780
|
|
20230926,133000,5436276410,2875,2865,2875,2865,3662
|
|
20230926,132900,5425765495,2865,2860,2870,2860,1482
|
|
20230926,132800,5421516700,2865,2850,2865,2850,1851
|
|
20230926,132700,5416224525,2850,2855,2860,2850,564
|
|
20230926,132600,5414614975,2850,2850,2855,2850,2349
|
|
20230926,132500,5407918915,2850,2850,2855,2850,1672
|
|
20230926,132400,5403153215,2850,2845,2860,2845,4157
|
|
20230926,132300,5391300875,2845,2845,2845,2845,687
|
|
20230926,132200,5389346360,2845,2840,2845,2835,3823
|
|
20230926,132100,5378479440,2835,2830,2840,2830,5327
|
|
20230926,132000,5363377615,2830,2830,2835,2830,1888
|
|
20230926,131900,5358033875,2830,2830,2835,2830,2347
|
|
20230926,131800,5351388765,2835,2835,2835,2835,6669
|
|
20230926,131700,5332482150,2835,2835,2840,2835,347
|
|
20230926,131600,5331498140,2835,2845,2845,2835,13738
|
|
20230926,131500,5292465425,2845,2850,2855,2845,18605
|
|
20230926,131400,5239455255,2850,2850,2855,2850,765
|
|
20230926,131300,5237274595,2850,2855,2855,2850,836
|
|
20230926,131200,5234891495,2850,2860,2860,2850,1607
|
|
20230926,131100,5230303980,2850,2855,2855,2850,1715
|
|
20230926,131000,5225411600,2850,2855,2855,2850,9207
|
|
20230926,130900,5199130795,2855,2855,2855,2855,813
|
|
20230926,130800,5196809680,2855,2855,2860,2855,650
|
|
20230926,130700,5194952180,2855,2865,2865,2855,3959
|
|
20230926,130600,5183633800,2860,2865,2865,2855,1507
|
|
20230926,130500,5179323375,2860,2860,2860,2855,556
|
|
20230926,130400,5177733635,2860,2855,2860,2855,1948
|
|
20230926,130300,5172165345,2860,2855,2860,2855,300
|
|
20230926,130200,5171308345,2855,2855,2855,2855,69
|
|
20230926,130100,5171111350,2855,2860,2860,2855,2657
|
|
20230926,130000,5163517385,2860,2860,2860,2860,33
|
|
20230926,125900,5163423005,2860,2850,2865,2850,2451
|
|
20230926,125800,5156424460,2850,2860,2860,2850,3675
|
|
20230926,125700,5145936475,2860,2855,2860,2855,5296
|
|
20230926,125600,5130812745,2855,2860,2860,2855,3374
|
|
20230926,125500,5121166425,2860,2865,2865,2860,147
|
|
20230926,125400,5120745905,2860,2855,2860,2855,556
|
|
20230926,125300,5119156060,2855,2855,2860,2855,3730
|
|
20230926,125200,5108488805,2855,2865,2865,2855,9337
|
|
20230926,125100,5081782070,2865,2870,2870,2860,13391
|
|
20230926,125000,5043413215,2870,2865,2870,2865,4415
|
|
20230926,124900,5030753175,2865,2865,2865,2865,98
|
|
20230926,124800,5030472405,2865,2865,2865,2865,668
|
|
20230926,124700,5028558585,2865,2865,2865,2865,131
|
|
20230926,124600,5028183270,2865,2865,2870,2865,1082
|
|
20230926,124500,5025078340,2865,2865,2870,2865,357
|
|
20230926,124400,5024054785,2865,2865,2870,2865,452
|
|
20230926,124300,5022757960,2865,2870,2870,2865,1662
|
|
20230926,124200,5017989675,2870,2860,2880,2860,4184
|
|
20230926,124100,5005979400,2865,2860,2865,2860,904
|
|
20230926,124000,5003390020,2865,2860,2865,2860,1204
|
|
20230926,123900,4999946575,2860,2865,2865,2860,1212
|
|
20230926,123800,4996477215,2865,2865,2870,2865,5986
|
|
20230926,123700,4979327320,2870,2865,2870,2865,150
|
|
20230926,123600,4978897515,2865,2865,2870,2865,1548
|
|
20230926,123500,4974462435,2865,2870,2870,2865,4334
|
|
20230926,123400,4962033940,2870,2870,2875,2870,1789
|
|
20230926,123300,4956899460,2870,2870,2875,2870,1581
|
|
20230926,123200,4952358155,2875,2875,2875,2870,2125
|
|
20230926,123100,4946249230,2875,2870,2875,2865,1477
|
|
20230926,123000,4942010270,2870,2870,2870,2865,1715
|
|
20230926,122900,4937090085,2865,2865,2865,2865,1245
|
|
20230926,122800,4933523160,2865,2865,2865,2865,55
|
|
20230926,122700,4933365585,2870,2865,2870,2865,603
|
|
20230926,122600,4931637985,2860,2865,2865,2860,813
|
|
20230926,122500,4929309045,2860,2860,2870,2860,2618
|
|
20230926,122400,4921811955,2860,2855,2860,2855,4199
|
|
20230926,122300,4909808130,2855,2855,2860,2855,1765
|
|
20230926,122200,4904768550,2860,2860,2860,2855,5006
|
|
20230926,122100,4890461570,2865,2865,2870,2860,3877
|
|
20230926,122000,4879351510,2870,2865,2870,2860,1150
|
|
20230926,121900,4876056835,2865,2865,2865,2865,1245
|
|
20230926,121800,4872489910,2865,2865,2865,2865,346
|
|
20230926,121700,4871498620,2865,2870,2870,2865,122
|
|
20230926,121600,4871149040,2865,2870,2870,2865,4043
|
|
20230926,121500,4859563220,2875,2870,2875,2865,1292
|
|
20230926,121400,4855855395,2865,2870,2870,2865,159
|
|
20230926,121300,4855399590,2865,2865,2870,2865,126
|
|
20230926,121200,4855038590,2865,2860,2870,2860,2032
|
|
20230926,121100,4849217965,2855,2870,2875,2850,35677
|
|
20230926,121000,4747011085,2875,2875,2875,2875,834
|
|
20230926,120900,4744613335,2875,2870,2875,2870,4397
|
|
20230926,120800,4731972400,2870,2880,2880,2870,6251
|
|
20230926,120700,4713995680,2880,2880,2880,2880,434
|
|
20230926,120600,4712745760,2880,2880,2880,2880,149
|
|
20230926,120500,4712316640,2880,2880,2880,2880,127
|
|
20230926,120400,4711950880,2885,2885,2885,2885,1013
|
|
20230926,120300,4709028375,2885,2885,2885,2880,2270
|
|
20230926,120200,4702480850,2890,2880,2890,2880,1497
|
|
20230926,120100,4698162285,2880,2885,2890,2880,5020
|
|
20230926,120000,4683678260,2885,2885,2885,2885,786
|
|
20230926,115900,4681410650,2880,2875,2880,2875,485
|
|
20230926,115800,4680014045,2875,2880,2885,2875,738
|
|
20230926,115700,4677887155,2885,2875,2890,2875,1019
|
|
20230926,115600,4674951690,2875,2880,2880,2870,1155
|
|
20230926,115500,4671626240,2870,2870,2880,2870,2202
|
|
20230926,115400,4665299940,2865,2870,2870,2865,6754
|
|
20230926,115300,4645919910,2870,2875,2875,2870,2156
|
|
20230926,115200,4639722930,2875,2880,2880,2875,247
|
|
20230926,115100,4639012795,2875,2875,2875,2875,143
|
|
20230926,115000,4638601670,2875,2880,2885,2875,480
|
|
20230926,114900,4637220515,2885,2885,2890,2880,1724
|
|
20230926,114800,4632251645,2885,2880,2885,2880,1329
|
|
20230926,114700,4628417875,2880,2880,2885,2880,232
|
|
20230926,114600,4627749255,2885,2885,2890,2880,2038
|
|
20230926,114500,4621866670,2890,2885,2890,2885,418
|
|
20230926,114400,4620660465,2885,2890,2890,2885,855
|
|
20230926,114300,4618192865,2885,2885,2890,2875,4204
|
|
20230926,114200,4606070770,2875,2865,2885,2865,5913
|
|
20230926,114100,4589100885,2865,2865,2870,2865,1618
|
|
20230926,114000,4584462275,2870,2865,2870,2865,2594
|
|
20230926,113900,4577022100,2870,2865,2870,2865,2422
|
|
20230926,113800,4570074890,2870,2865,2870,2865,2021
|
|
20230926,113700,4564279275,2870,2865,2870,2860,3370
|
|
20230926,113600,4554626040,2865,2870,2870,2865,5252
|
|
20230926,113500,4539572545,2870,2870,2875,2870,3356
|
|
20230926,113400,4529940815,2870,2880,2885,2870,1410
|
|
20230926,113300,4525892220,2875,2870,2875,2870,1276
|
|
20230926,113200,4522225100,2870,2870,2875,2870,852
|
|
20230926,113100,4519779835,2875,2870,2880,2870,3024
|
|
20230926,113000,4511091240,2870,2870,2870,2870,2120
|
|
20230926,112900,4505006840,2870,2875,2875,2870,4054
|
|
20230926,112800,4493362790,2880,2885,2885,2875,6089
|
|
20230926,112700,4475829370,2880,2885,2885,2880,414
|
|
20230926,112600,4474635320,2885,2885,2885,2880,468
|
|
20230926,112500,4473285330,2885,2885,2885,2880,1105
|
|
20230926,112400,4470097930,2885,2880,2885,2880,1240
|
|
20230926,112300,4466522245,2880,2880,2885,2880,1809
|
|
20230926,112200,4461310815,2880,2880,2880,2880,7462
|
|
20230926,112100,4439820255,2885,2885,2885,2880,714
|
|
20230926,112000,4437761925,2885,2885,2885,2885,1102
|
|
20230926,111900,4434582655,2880,2885,2885,2880,2642
|
|
20230926,111800,4426961020,2890,2890,2890,2885,557
|
|
20230926,111700,4425352720,2885,2885,2885,2885,713
|
|
20230926,111600,4423295715,2885,2885,2885,2880,1320
|
|
20230926,111500,4419487670,2880,2880,2885,2880,280
|
|
20230926,111400,4418680815,2880,2885,2885,2880,624
|
|
20230926,111300,4416880860,2890,2895,2895,2890,646
|
|
20230926,111200,4415013575,2895,2900,2900,2895,1074
|
|
20230926,111100,4411902085,2910,2900,2910,2895,2585
|
|
20230926,111000,4404398735,2910,2885,2910,2880,4266
|
|
20230926,110900,4392059925,2880,2895,2895,2880,13100
|
|
20230926,110800,4354226030,2900,2905,2910,2900,11530
|
|
20230926,110700,4320767935,2910,2905,2910,2905,158
|
|
20230926,110600,4320308700,2905,2905,2910,2900,2720
|
|
20230926,110500,4312407260,2905,2905,2910,2900,6758
|
|
20230926,110400,4292768245,2905,2895,2905,2895,3884
|
|
20230926,110300,4281507120,2900,2900,2905,2895,5075
|
|
20230926,110200,4266789440,2895,2895,2900,2895,1377
|
|
20230926,110100,4262799905,2900,2900,2900,2895,3855
|
|
20230926,110000,4251624725,2900,2885,2900,2880,5112
|
|
20230926,105900,4236863970,2890,2880,2890,2880,2242
|
|
20230926,105800,4230399345,2880,2885,2890,2880,3062
|
|
20230926,105700,4221572925,2885,2880,2885,2875,6292
|
|
20230926,105600,4203431770,2880,2875,2880,2870,9369
|
|
20230926,105500,4176477170,2880,2870,2880,2870,1052
|
|
20230926,105400,4173451390,2870,2875,2875,2870,1928
|
|
20230926,105300,4167914805,2870,2865,2870,2865,4290
|
|
20230926,105200,4155602685,2865,2860,2865,2860,2296
|
|
20230926,105100,4149028680,2860,2860,2865,2860,1522
|
|
20230926,105000,4144675745,2860,2860,2865,2860,1168
|
|
20230926,104900,4141333990,2860,2865,2865,2860,874
|
|
20230926,104800,4138830335,2865,2865,2870,2860,7249
|
|
20230926,104700,4118052095,2860,2870,2870,2855,2056
|
|
20230926,104600,4112171935,2860,2855,2860,2855,3560
|
|
20230926,104500,4101992035,2855,2845,2855,2845,3987
|
|
20230926,104400,4090617510,2850,2845,2860,2845,11617
|
|
20230926,104300,4057514650,2850,2855,2855,2840,11904
|
|
20230926,104200,4023656515,2850,2865,2865,2850,11909
|
|
20230926,104100,3989627365,2865,2860,2870,2860,1541
|
|
20230926,104000,3985212700,2860,2885,2895,2860,8442
|
|
20230926,103900,3960908910,2880,2855,2905,2850,19251
|
|
20230926,103800,3905850080,2855,2855,2865,2855,5791
|
|
20230926,103700,3889309735,2860,2865,2870,2855,9749
|
|
20230926,103600,3861397570,2865,2870,2875,2860,7210
|
|
20230926,103500,3840714590,2875,2855,2910,2855,9843
|
|
20230926,103400,3812412890,2855,2860,2865,2855,12175
|
|
20230926,103300,3777620055,2860,2875,2880,2860,8600
|
|
20230926,103200,3752933700,2880,2880,2880,2875,6709
|
|
20230926,103100,3733620060,2880,2880,2880,2875,4456
|
|
20230926,103000,3720788610,2880,2890,2900,2880,12912
|
|
20230926,102900,3683571630,2890,2890,2910,2890,6673
|
|
20230926,102800,3664253425,2885,2890,2895,2885,3023
|
|
20230926,102700,3655518920,2890,2890,2895,2885,3132
|
|
20230926,102600,3646462315,2895,2885,2900,2885,4986
|
|
20230926,102500,3632046125,2885,2875,2890,2875,1175
|
|
20230926,102400,3628661070,2875,2885,2885,2875,10079
|
|
20230926,102300,3599639440,2885,2880,2885,2880,3865
|
|
20230926,102200,3588489460,2885,2905,2905,2885,10203
|
|
20230926,102100,3558949935,2905,2910,2910,2900,5592
|
|
20230926,102000,3542700750,2905,2895,2910,2895,4415
|
|
20230926,101900,3529902870,2890,2900,2900,2885,11315
|
|
20230926,101800,3497197675,2900,2920,2920,2895,15552
|
|
20230926,101700,3452036455,2915,2905,2920,2900,19517
|
|
20230926,101600,3395239090,2905,2905,2905,2890,10760
|
|
20230926,101500,3364063620,2905,2885,2910,2885,13780
|
|
20230926,101400,3324106380,2885,2930,2935,2810,111797
|
|
20230926,101300,3002289405,2925,2945,2945,2925,8490
|
|
20230926,101200,2977376250,2945,2955,2970,2945,11607
|
|
20230926,101100,2943101145,2955,2925,2970,2925,7662
|
|
20230926,101000,2920463180,2930,2975,2975,2920,39069
|
|
20230926,100900,2805099345,2975,3000,3000,2975,20763
|
|
20230926,100800,2743014695,3000,2995,3010,2995,4827
|
|
20230926,100700,2728525680,2995,2985,3000,2985,4307
|
|
20230926,100600,2715640065,2985,2995,2995,2980,14263
|
|
20230926,100500,2673035975,3000,3000,3000,2990,5438
|
|
20230926,100400,2656739535,3000,2995,3000,2995,2423
|
|
20230926,100300,2649477375,2995,3000,3000,2990,6061
|
|
20230926,100200,2631313215,3000,2985,3015,2980,9622
|
|
20230926,100100,2602542420,2985,3010,3015,2985,23634
|
|
20230926,100000,2531637605,3010,3015,3020,3010,1691
|
|
20230926,095900,2526538940,3015,3015,3020,3015,5435
|
|
20230926,095800,2510143610,3020,3030,3030,3015,20396
|
|
20230926,095700,2448431255,3030,3025,3035,3025,7801
|
|
20230926,095600,2424812775,3030,3040,3040,3030,12004
|
|
20230926,095500,2388404770,3040,3050,3050,3040,4801
|
|
20230926,095400,2373806505,3050,3065,3065,3050,1247
|
|
20230926,095300,2369996360,3065,3045,3070,3045,5315
|
|
20230926,095200,2353757175,3045,3045,3050,3045,8311
|
|
20230926,095100,2328427325,3045,3050,3050,3045,3690
|
|
20230926,095000,2317179710,3055,3060,3060,3055,6874
|
|
20230926,094900,2296173890,3060,3055,3070,3055,4731
|
|
20230926,094800,2281702975,3055,3055,3060,3040,21179
|
|
20230926,094700,2217154050,3055,3085,3085,3050,12490
|
|
20230926,094600,2178896535,3085,3075,3085,3070,3444
|
|
20230926,094500,2168309895,3070,3095,3095,3070,7087
|
|
20230926,094400,2146464275,3090,3100,3105,3085,4498
|
|
20230926,094300,2132552980,3105,3120,3120,3100,15793
|
|
20230926,094200,2083405190,3120,3125,3130,3110,16816
|
|
20230926,094100,2030999770,3125,3110,3125,3105,18286
|
|
20230926,094000,1974023595,3105,3095,3110,3095,3764
|
|
20230926,093900,1962345135,3095,3100,3105,3090,4301
|
|
20230926,093800,1949021880,3100,3105,3115,3095,5010
|
|
20230926,093700,1933464605,3105,3080,3105,3065,13909
|
|
20230926,093600,1890610000,3080,3110,3110,3080,17937
|
|
20230926,093500,1835084860,3110,3105,3110,3095,14601
|
|
20230926,093400,1789797715,3105,3120,3120,3105,10852
|
|
20230926,093300,1755993385,3120,3120,3120,3105,18425
|
|
20230926,093200,1698609000,3115,3105,3120,3105,4609
|
|
20230926,093100,1684253670,3105,3120,3125,3105,6296
|
|
20230926,093000,1664666340,3120,3120,3125,3115,10572
|
|
20230926,092900,1631674565,3120,3100,3130,3100,20047
|
|
20230926,092800,1569227170,3105,3135,3145,3100,35947
|
|
20230926,092700,1456981180,3130,3185,3185,3130,46833
|
|
20230926,092600,1309255765,3185,3105,3185,3105,52891
|
|
20230926,092500,1142920300,3100,3095,3135,3095,53742
|
|
20230926,092400,975505790,3090,3090,3100,3085,16192
|
|
20230926,092300,925444800,3085,3065,3100,3065,32795
|
|
20230926,092200,824416260,3060,3045,3065,3045,15421
|
|
20230926,092100,777280420,3045,3040,3050,3035,9017
|
|
20230926,092000,749846005,3040,3050,3055,3040,17215
|
|
20230926,091900,697439265,3050,3040,3055,3035,15856
|
|
20230926,091800,649153000,3035,3005,3040,3000,17476
|
|
20230926,091700,596361870,3010,3010,3015,3005,6298
|
|
20230926,091600,577406780,3015,3030,3030,3010,7718
|
|
20230926,091500,554086950,3030,3010,3035,3010,4868
|
|
20230926,091400,539362665,3015,3010,3015,3005,9917
|
|
20230926,091300,509530725,3015,3025,3025,3015,3498
|
|
20230926,091200,498977820,3015,3020,3025,3010,4801
|
|
20230926,091100,484485155,3020,3015,3030,3015,7531
|
|
20230926,091000,461737080,3015,3005,3015,3000,8884
|
|
20230926,090900,435058285,3020,3020,3030,3005,8948
|
|
20230926,090800,408013305,3025,2995,3025,2985,3961
|
|
20230926,090700,396114180,2985,2995,3010,2985,4414
|
|
20230926,090600,382891920,3010,3015,3015,2990,13357
|
|
20230926,090500,342806690,3015,3005,3020,2995,9410
|
|
20230926,090400,314522955,3005,2980,3005,2970,18890
|
|
20230926,090300,258149740,2985,3005,3015,2985,9484
|
|
20230926,090200,229789395,3015,2990,3025,2985,13404
|
|
20230926,090100,189600795,2995,3000,3010,2990,24065
|
|
20230926,090000,117472980,3000,2995,3020,2995,32106
|