634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,193100,17585666645,4590,4590,4590,4590,46747
|
|
20230830,193000,17585666645,4590,4590,4590,4590,0
|
|
20230830,192900,17585666645,4590,4590,4590,4590,0
|
|
20230830,192800,17585666645,4590,4590,4590,4590,0
|
|
20230830,192700,17585666645,4590,4590,4590,4590,0
|
|
20230830,192600,17585666645,4590,4590,4590,4590,0
|
|
20230830,192500,17585666645,4590,4590,4590,4590,0
|
|
20230830,192400,17585666645,4590,4590,4590,4590,0
|
|
20230830,192300,17585666645,4590,4590,4590,4590,0
|
|
20230830,192200,17585666645,4590,4590,4590,4590,0
|
|
20230830,192100,17585666645,4590,4590,4590,4590,0
|
|
20230830,192000,17585666645,4590,4590,4590,4590,0
|
|
20230830,191900,17585666645,4590,4590,4590,4590,0
|
|
20230830,191800,17585666645,4590,4590,4590,4590,0
|
|
20230830,191700,17585666645,4590,4590,4590,4590,0
|
|
20230830,191600,17585666645,4590,4590,4590,4590,0
|
|
20230830,191500,17585666645,4590,4590,4590,4590,0
|
|
20230830,191400,17585666645,4590,4590,4590,4590,0
|
|
20230830,191300,17585666645,4590,4590,4590,4590,0
|
|
20230830,191200,17585666645,4590,4590,4590,4590,0
|
|
20230830,191100,17585666645,4590,4590,4590,4590,0
|
|
20230830,191000,17585666645,4590,4590,4590,4590,0
|
|
20230830,190900,17585666645,4590,4590,4590,4590,0
|
|
20230830,190800,17585666645,4590,4590,4590,4590,0
|
|
20230830,190700,17585666645,4590,4590,4590,4590,0
|
|
20230830,190600,17585666645,4590,4590,4590,4590,0
|
|
20230830,190500,17585666645,4590,4590,4590,4590,0
|
|
20230830,190400,17585666645,4590,4590,4590,4590,0
|
|
20230830,190300,17585666645,4590,4590,4590,4590,0
|
|
20230830,190200,17585666645,4590,4590,4590,4590,0
|
|
20230830,190100,17585666645,4590,4590,4590,4590,46747
|
|
20230830,190000,17585666645,4590,4590,4590,4590,0
|
|
20230830,185900,17585666645,4590,4590,4590,4590,0
|
|
20230830,185800,17585666645,4590,4590,4590,4590,0
|
|
20230830,185700,17585666645,4590,4590,4590,4590,0
|
|
20230830,185600,17585666645,4590,4590,4590,4590,0
|
|
20230830,185500,17585666645,4590,4590,4590,4590,0
|
|
20230830,185400,17585666645,4590,4590,4590,4590,0
|
|
20230830,185300,17585666645,4590,4590,4590,4590,0
|
|
20230830,185200,17585666645,4590,4590,4590,4590,0
|
|
20230830,185100,17585666645,4590,4590,4590,4590,0
|
|
20230830,185000,17585666645,4590,4590,4590,4590,0
|
|
20230830,184900,17585666645,4590,4590,4590,4590,0
|
|
20230830,184800,17585666645,4590,4590,4590,4590,0
|
|
20230830,184700,17585666645,4590,4590,4590,4590,0
|
|
20230830,184600,17585666645,4590,4590,4590,4590,0
|
|
20230830,184500,17585666645,4590,4590,4590,4590,0
|
|
20230830,184400,17585666645,4590,4590,4590,4590,0
|
|
20230830,184300,17585666645,4590,4590,4590,4590,0
|
|
20230830,184200,17585666645,4590,4590,4590,4590,0
|
|
20230830,184100,17585666645,4590,4590,4590,4590,0
|
|
20230830,184000,17585666645,4590,4590,4590,4590,0
|
|
20230830,183900,17585666645,4590,4590,4590,4590,0
|
|
20230830,183800,17585666645,4590,4590,4590,4590,0
|
|
20230830,183700,17585666645,4590,4590,4590,4590,0
|
|
20230830,183600,17585666645,4590,4590,4590,4590,0
|
|
20230830,183500,17585666645,4590,4590,4590,4590,0
|
|
20230830,183400,17585666645,4590,4590,4590,4590,0
|
|
20230830,183300,17585666645,4590,4590,4590,4590,0
|
|
20230830,183200,17585666645,4590,4590,4590,4590,0
|
|
20230830,183100,17585666645,4590,4590,4590,4590,46747
|
|
20230830,183000,17585666645,4590,4590,4590,4590,0
|
|
20230830,182900,17585666645,4590,4590,4590,4590,0
|
|
20230830,182800,17585666645,4590,4590,4590,4590,0
|
|
20230830,182700,17585666645,4590,4590,4590,4590,0
|
|
20230830,182600,17585666645,4590,4590,4590,4590,0
|
|
20230830,182500,17585666645,4590,4590,4590,4590,0
|
|
20230830,182400,17585666645,4590,4590,4590,4590,0
|
|
20230830,182300,17585666645,4590,4590,4590,4590,0
|
|
20230830,182200,17585666645,4590,4590,4590,4590,0
|
|
20230830,182100,17585666645,4590,4590,4590,4590,0
|
|
20230830,182000,17585666645,4590,4590,4590,4590,0
|
|
20230830,181900,17585666645,4590,4590,4590,4590,0
|
|
20230830,181800,17585666645,4590,4590,4590,4590,0
|
|
20230830,181700,17585666645,4590,4590,4590,4590,0
|
|
20230830,181600,17585666645,4590,4590,4590,4590,0
|
|
20230830,181500,17585666645,4590,4590,4590,4590,0
|
|
20230830,181400,17585666645,4590,4590,4590,4590,0
|
|
20230830,181300,17585666645,4590,4590,4590,4590,0
|
|
20230830,181200,17585666645,4590,4590,4590,4590,0
|
|
20230830,181100,17585666645,4590,4590,4590,4590,0
|
|
20230830,181000,17585666645,4590,4590,4590,4590,0
|
|
20230830,180900,17585666645,4590,4590,4590,4590,0
|
|
20230830,180800,17585666645,4590,4590,4590,4590,0
|
|
20230830,180700,17585666645,4590,4590,4590,4590,0
|
|
20230830,180600,17585666645,4590,4590,4590,4590,0
|
|
20230830,180500,17585666645,4590,4590,4590,4590,0
|
|
20230830,180400,17585666645,4590,4590,4590,4590,0
|
|
20230830,180300,17585666645,4590,4590,4590,4590,0
|
|
20230830,180200,17585666645,4590,4590,4590,4590,0
|
|
20230830,180100,17585666645,4590,4590,4590,4590,46747
|
|
20230830,180000,17585666645,4590,4590,4590,4590,0
|
|
20230830,175900,17585666645,4590,4590,4590,4590,0
|
|
20230830,175800,17585666645,4590,4590,4590,4590,0
|
|
20230830,175700,17585666645,4590,4590,4590,4590,0
|
|
20230830,175600,17585666645,4590,4590,4590,4590,0
|
|
20230830,175500,17585666645,4590,4590,4590,4590,0
|
|
20230830,175400,17585666645,4590,4590,4590,4590,0
|
|
20230830,175300,17585666645,4590,4590,4590,4590,0
|
|
20230830,175200,17585666645,4590,4590,4590,4590,0
|
|
20230830,175100,17585666645,4590,4590,4590,4590,0
|
|
20230830,175000,17585666645,4590,4590,4590,4590,0
|
|
20230830,174900,17585666645,4590,4590,4590,4590,0
|
|
20230830,174800,17585666645,4590,4590,4590,4590,0
|
|
20230830,174700,17585666645,4590,4590,4590,4590,0
|
|
20230830,174600,17585666645,4590,4590,4590,4590,0
|
|
20230830,174500,17585666645,4590,4590,4590,4590,0
|
|
20230830,174400,17585666645,4590,4590,4590,4590,0
|
|
20230830,174300,17585666645,4590,4590,4590,4590,0
|
|
20230830,174200,17585666645,4590,4590,4590,4590,0
|
|
20230830,174100,17585666645,4590,4590,4590,4590,0
|
|
20230830,174000,17585666645,4590,4590,4590,4590,0
|
|
20230830,173900,17585666645,4590,4590,4590,4590,0
|
|
20230830,173800,17585666645,4590,4590,4590,4590,0
|
|
20230830,173700,17585666645,4590,4590,4590,4590,0
|
|
20230830,173600,17585666645,4590,4590,4590,4590,0
|
|
20230830,173500,17585666645,4590,4590,4590,4590,0
|
|
20230830,173400,17585666645,4590,4590,4590,4590,0
|
|
20230830,173300,17585666645,4590,4590,4590,4590,0
|
|
20230830,173200,17585666645,4590,4590,4590,4590,0
|
|
20230830,173100,17585666645,4590,4590,4590,4590,46747
|
|
20230830,173000,17585666645,4590,4590,4590,4590,0
|
|
20230830,172900,17585666645,4590,4590,4590,4590,0
|
|
20230830,172800,17585666645,4590,4590,4590,4590,0
|
|
20230830,172700,17585666645,4590,4590,4590,4590,0
|
|
20230830,172600,17585666645,4590,4590,4590,4590,0
|
|
20230830,172500,17585666645,4590,4590,4590,4590,0
|
|
20230830,172400,17585666645,4590,4590,4590,4590,0
|
|
20230830,172300,17585666645,4590,4590,4590,4590,0
|
|
20230830,172200,17585666645,4590,4590,4590,4590,0
|
|
20230830,172100,17585666645,4590,4590,4590,4590,0
|
|
20230830,172000,17585666645,4590,4590,4590,4590,0
|
|
20230830,171900,17585666645,4590,4590,4590,4590,0
|
|
20230830,171800,17585666645,4590,4590,4590,4590,0
|
|
20230830,171700,17585666645,4590,4590,4590,4590,0
|
|
20230830,171600,17585666645,4590,4590,4590,4590,0
|
|
20230830,171500,17585666645,4590,4590,4590,4590,0
|
|
20230830,171400,17585666645,4590,4590,4590,4590,0
|
|
20230830,171300,17585666645,4590,4590,4590,4590,0
|
|
20230830,171200,17585666645,4590,4590,4590,4590,0
|
|
20230830,171100,17585666645,4590,4590,4590,4590,0
|
|
20230830,171000,17585666645,4590,4590,4590,4590,0
|
|
20230830,170900,17585666645,4590,4590,4590,4590,0
|
|
20230830,170800,17585666645,4590,4590,4590,4590,0
|
|
20230830,170700,17585666645,4590,4590,4590,4590,0
|
|
20230830,170600,17585666645,4590,4590,4590,4590,0
|
|
20230830,170500,17585666645,4590,4590,4590,4590,0
|
|
20230830,170400,17585666645,4590,4590,4590,4590,0
|
|
20230830,170300,17585666645,4590,4590,4590,4590,0
|
|
20230830,170200,17585666645,4590,4590,4590,4590,0
|
|
20230830,170100,17585666645,4590,4590,4590,4590,46747
|
|
20230830,170000,17585666645,4590,4590,4590,4590,0
|
|
20230830,165900,17585666645,4590,4590,4590,4590,0
|
|
20230830,165800,17585666645,4590,4590,4590,4590,0
|
|
20230830,165700,17585666645,4590,4590,4590,4590,0
|
|
20230830,165600,17585666645,4590,4590,4590,4590,0
|
|
20230830,165500,17585666645,4590,4590,4590,4590,0
|
|
20230830,165400,17585666645,4590,4590,4590,4590,0
|
|
20230830,165300,17585666645,4590,4590,4590,4590,0
|
|
20230830,165200,17585666645,4590,4590,4590,4590,0
|
|
20230830,165100,17585666645,4590,4590,4590,4590,0
|
|
20230830,165000,17585666645,4590,4590,4590,4590,0
|
|
20230830,164900,17585666645,4590,4590,4590,4590,0
|
|
20230830,164800,17585666645,4590,4590,4590,4590,0
|
|
20230830,164700,17585666645,4590,4590,4590,4590,0
|
|
20230830,164600,17585666645,4590,4590,4590,4590,0
|
|
20230830,164500,17585666645,4590,4590,4590,4590,0
|
|
20230830,164400,17585666645,4590,4590,4590,4590,0
|
|
20230830,164300,17585666645,4590,4590,4590,4590,0
|
|
20230830,164200,17585666645,4590,4590,4590,4590,0
|
|
20230830,164100,17585666645,4590,4590,4590,4590,0
|
|
20230830,164000,17585666645,4590,4590,4590,4590,0
|
|
20230830,163900,17585666645,4590,4590,4590,4590,0
|
|
20230830,163800,17585666645,4590,4590,4590,4590,0
|
|
20230830,163700,17585666645,4590,4590,4590,4590,0
|
|
20230830,163600,17585666645,4590,4590,4590,4590,0
|
|
20230830,163500,17585666645,4590,4590,4590,4590,0
|
|
20230830,163400,17585666645,4590,4590,4590,4590,0
|
|
20230830,163300,17585666645,4590,4590,4590,4590,0
|
|
20230830,163200,17585666645,4590,4590,4590,4590,0
|
|
20230830,163100,17585666645,4590,4590,4590,4590,46747
|
|
20230830,163000,17585666645,4590,4590,4590,4590,0
|
|
20230830,162900,17585666645,4590,4590,4590,4590,0
|
|
20230830,162800,17585666645,4590,4590,4590,4590,0
|
|
20230830,162700,17585666645,4590,4590,4590,4590,0
|
|
20230830,162600,17585666645,4590,4590,4590,4590,0
|
|
20230830,162500,17585666645,4590,4590,4590,4590,0
|
|
20230830,162400,17585666645,4590,4590,4590,4590,0
|
|
20230830,162300,17585666645,4590,4590,4590,4590,0
|
|
20230830,162200,17585666645,4590,4590,4590,4590,0
|
|
20230830,162100,17585666645,4590,4590,4590,4590,0
|
|
20230830,162000,17585666645,4590,4590,4590,4590,0
|
|
20230830,161900,17585666645,4590,4590,4590,4590,0
|
|
20230830,161800,17585666645,4590,4590,4590,4590,0
|
|
20230830,161700,17585666645,4590,4590,4590,4590,0
|
|
20230830,161600,17585666645,4590,4590,4590,4590,0
|
|
20230830,161500,17585666645,4590,4590,4590,4590,0
|
|
20230830,161400,17585666645,4590,4590,4590,4590,0
|
|
20230830,161300,17585666645,4590,4590,4590,4590,0
|
|
20230830,161200,17585666645,4590,4590,4590,4590,0
|
|
20230830,161100,17585666645,4590,4590,4590,4590,0
|
|
20230830,161000,17585666645,4590,4590,4590,4590,0
|
|
20230830,160900,17585666645,4590,4590,4590,4590,0
|
|
20230830,160800,17585666645,4590,4590,4590,4590,0
|
|
20230830,160700,17585666645,4590,4590,4590,4590,0
|
|
20230830,160600,17585666645,4590,4590,4590,4590,0
|
|
20230830,160500,17585666645,4590,4590,4590,4590,0
|
|
20230830,160400,17585666645,4590,4590,4590,4590,0
|
|
20230830,160300,17585666645,4590,4590,4590,4590,0
|
|
20230830,160200,17585666645,4590,4590,4590,4590,0
|
|
20230830,160100,17585666645,4590,4590,4590,4590,46747
|
|
20230830,160000,17585666645,4590,4590,4590,4590,0
|
|
20230830,155900,17585666645,4590,4590,4590,4590,0
|
|
20230830,155800,17585666645,4590,4590,4590,4590,0
|
|
20230830,155700,17585666645,4590,4590,4590,4590,0
|
|
20230830,155600,17585666645,4590,4590,4590,4590,0
|
|
20230830,155500,17585666645,4590,4590,4590,4590,0
|
|
20230830,155400,17585666645,4590,4590,4590,4590,0
|
|
20230830,155300,17585666645,4590,4590,4590,4590,0
|
|
20230830,155200,17585666645,4590,4590,4590,4590,0
|
|
20230830,155100,17585666645,4590,4590,4590,4590,0
|
|
20230830,155000,17585666645,4590,4590,4590,4590,0
|
|
20230830,154900,17585666645,4590,4590,4590,4590,0
|
|
20230830,154800,17585666645,4590,4590,4590,4590,0
|
|
20230830,154700,17585666645,4590,4590,4590,4590,0
|
|
20230830,154600,17585666645,4590,4590,4590,4590,0
|
|
20230830,154500,17585666645,4590,4590,4590,4590,0
|
|
20230830,154400,17585666645,4590,4590,4590,4590,0
|
|
20230830,154300,17585666645,4590,4590,4590,4590,0
|
|
20230830,154200,17585666645,4590,4590,4590,4590,0
|
|
20230830,154100,17585666645,4590,4590,4590,4590,0
|
|
20230830,154000,17585666645,4590,4590,4590,4590,0
|
|
20230830,153900,17585666645,4590,4590,4590,4590,0
|
|
20230830,153800,17585666645,4590,4590,4590,4590,0
|
|
20230830,153700,17585666645,4590,4590,4590,4590,0
|
|
20230830,153600,17585666645,4590,4590,4590,4590,0
|
|
20230830,153500,17585666645,4590,4590,4590,4590,0
|
|
20230830,153400,17585666645,4590,4590,4590,4590,0
|
|
20230830,153300,17585666645,4590,4590,4590,4590,0
|
|
20230830,153200,17585666645,4590,4590,4590,4590,0
|
|
20230830,153100,17585666645,4590,4590,4590,4590,46747
|
|
20230830,153000,17585666645,4590,4590,4590,4590,46747
|
|
20230830,152900,17371097915,4555,4555,4555,4555,0
|
|
20230830,152800,17371097915,4555,4555,4555,4555,0
|
|
20230830,152700,17371097915,4555,4555,4555,4555,0
|
|
20230830,152600,17371097915,4555,4555,4555,4555,0
|
|
20230830,152500,17371097915,4555,4555,4555,4555,0
|
|
20230830,152400,17371097915,4555,4555,4555,4555,0
|
|
20230830,152300,17371097915,4555,4555,4555,4555,0
|
|
20230830,152200,17371097915,4555,4555,4555,4555,0
|
|
20230830,152100,17371097915,4555,4555,4555,4555,0
|
|
20230830,152000,17371097915,4555,4555,4555,4555,0
|
|
20230830,151900,17371097915,4555,4550,4560,4550,1296
|
|
20230830,151800,17365194400,4545,4545,4550,4540,3788
|
|
20230830,151700,17347974810,4550,4555,4555,4545,7587
|
|
20230830,151600,17313444870,4555,4560,4560,4555,1652
|
|
20230830,151500,17305918825,4560,4555,4565,4555,576
|
|
20230830,151400,17303291625,4555,4570,4570,4555,1025
|
|
20230830,151300,17298618155,4570,4565,4570,4560,2500
|
|
20230830,151200,17287200240,4575,4555,4575,4555,4422
|
|
20230830,151100,17266970840,4570,4560,4570,4555,4190
|
|
20230830,151000,17247836150,4560,4565,4565,4560,786
|
|
20230830,150900,17244249820,4560,4565,4565,4560,383
|
|
20230830,150800,17242501590,4565,4570,4570,4565,2168
|
|
20230830,150700,17232598940,4575,4570,4575,4570,4937
|
|
20230830,150600,17210015055,4570,4570,4570,4565,3262
|
|
20230830,150500,17195107815,4570,4560,4570,4560,2232
|
|
20230830,150400,17184913815,4560,4555,4560,4555,1969
|
|
20230830,150300,17175936140,4555,4555,4565,4545,4571
|
|
20230830,150200,17155121020,4570,4570,4575,4565,8509
|
|
20230830,150100,17116256190,4575,4570,4575,4570,1034
|
|
20230830,150000,17111525845,4575,4585,4590,4575,3345
|
|
20230830,145900,17096203265,4585,4585,4590,4585,9871
|
|
20230830,145800,17050913185,4585,4575,4585,4575,10756
|
|
20230830,145700,17001644180,4575,4570,4575,4565,3077
|
|
20230830,145600,16987575455,4570,4580,4580,4565,6978
|
|
20230830,145500,16955633620,4575,4555,4580,4555,13187
|
|
20230830,145400,16895374200,4550,4555,4555,4550,545
|
|
20230830,145300,16892893730,4555,4550,4555,4550,1032
|
|
20230830,145200,16888197625,4550,4545,4550,4545,1026
|
|
20230830,145100,16883533195,4545,4545,4550,4545,2594
|
|
20230830,145000,16871741075,4545,4540,4545,4540,644
|
|
20230830,144900,16868814100,4535,4530,4535,4530,1145
|
|
20230830,144800,16863622965,4525,4535,4535,4525,3948
|
|
20230830,144700,16845747705,4535,4540,4540,4535,407
|
|
20230830,144600,16843901030,4545,4550,4550,4540,5617
|
|
20230830,144500,16818385180,4555,4575,4575,4555,5884
|
|
20230830,144400,16791528005,4575,4580,4580,4570,3247
|
|
20230830,144300,16776667630,4575,4575,4580,4575,2643
|
|
20230830,144200,16764575585,4575,4570,4575,4570,3049
|
|
20230830,144100,16750640155,4565,4565,4565,4560,5994
|
|
20230830,144000,16723277555,4560,4560,4565,4555,2343
|
|
20230830,143900,16712597430,4565,4540,4575,4540,23140
|
|
20230830,143800,16607325465,4540,4530,4540,4530,22560
|
|
20230830,143700,16505088255,4525,4525,4525,4525,617
|
|
20230830,143600,16502296330,4520,4520,4525,4520,960
|
|
20230830,143500,16497957100,4515,4515,4515,4515,4720
|
|
20230830,143400,16476646300,4515,4515,4515,4510,5005
|
|
20230830,143300,16454063160,4515,4525,4530,4515,11570
|
|
20230830,143200,16401751985,4525,4520,4525,4520,255
|
|
20230830,143100,16400598385,4520,4520,4520,4520,36
|
|
20230830,143000,16400435665,4520,4520,4520,4520,2997
|
|
20230830,142900,16386889225,4525,4520,4525,4520,1446
|
|
20230830,142800,16380353300,4525,4520,4525,4520,483
|
|
20230830,142700,16378170135,4520,4525,4525,4520,270
|
|
20230830,142600,16376949235,4525,4530,4530,4520,2644
|
|
20230830,142500,16364983625,4530,4525,4530,4525,3003
|
|
20230830,142400,16351383255,4525,4525,4525,4525,13
|
|
20230830,142300,16351324430,4520,4525,4525,4520,603
|
|
20230830,142200,16348598760,4520,4520,4520,4520,704
|
|
20230830,142100,16345416680,4525,4520,4525,4520,298
|
|
20230830,142000,16344068555,4520,4515,4520,4515,1959
|
|
20230830,141900,16335213880,4515,4520,4520,4515,4398
|
|
20230830,141800,16315342680,4520,4515,4520,4510,3864
|
|
20230830,141700,16297883605,4510,4515,4515,4510,565
|
|
20230830,141600,16295335345,4515,4515,4515,4515,2610
|
|
20230830,141500,16283551195,4515,4525,4525,4515,6032
|
|
20230830,141400,16256287060,4530,4525,4530,4525,11
|
|
20230830,141300,16256237235,4525,4525,4525,4520,11761
|
|
20230830,141200,16203021225,4530,4525,4530,4525,5025
|
|
20230830,141100,16180258100,4525,4535,4535,4525,4544
|
|
20230830,141000,16159673810,4535,4540,4540,4530,7190
|
|
20230830,140900,16127096935,4535,4535,4535,4535,601
|
|
20230830,140800,16124371400,4530,4545,4545,4530,5580
|
|
20230830,140700,16099076890,4545,4545,4545,4540,600
|
|
20230830,140600,16096350775,4545,4545,4545,4545,366
|
|
20230830,140500,16094687305,4545,4545,4545,4545,20
|
|
20230830,140400,16094596405,4540,4540,4540,4540,114
|
|
20230830,140300,16094078845,4540,4540,4540,4540,630
|
|
20230830,140200,16091218645,4535,4540,4540,4535,1047
|
|
20230830,140100,16086466330,4540,4535,4540,4535,1888
|
|
20230830,140000,16077900800,4535,4540,4540,4535,11437
|
|
20230830,135900,16026028060,4540,4540,4540,4540,982
|
|
20230830,135800,16021569780,4540,4540,4540,4540,1503
|
|
20230830,135700,16014746160,4540,4540,4540,4540,277
|
|
20230830,135600,16013488580,4545,4540,4545,4540,321
|
|
20230830,135500,16012031235,4540,4540,4540,4540,2685
|
|
20230830,135400,15999841335,4540,4550,4550,4540,5126
|
|
20230830,135300,15976537075,4555,4555,4555,4550,546
|
|
20230830,135200,15974052545,4555,4555,4555,4555,980
|
|
20230830,135100,15969588645,4555,4555,4555,4550,917
|
|
20230830,135000,15965412460,4550,4550,4555,4550,1141
|
|
20230830,134900,15960217410,4550,4555,4555,4550,110
|
|
20230830,134800,15959716660,4555,4555,4555,4555,235
|
|
20230830,134700,15958646235,4555,4555,4560,4550,564
|
|
20230830,134600,15956077815,4550,4555,4555,4550,610
|
|
20230830,134500,15953301765,4550,4555,4560,4550,716
|
|
20230830,134400,15950040045,4550,4550,4560,4550,808
|
|
20230830,134300,15946358175,4555,4565,4565,4550,4183
|
|
20230830,134200,15927294965,4565,4565,4570,4565,490
|
|
20230830,134100,15925057115,4570,4570,4570,4570,21
|
|
20230830,134000,15924961145,4570,4565,4570,4565,1416
|
|
20230830,133900,15918490410,4570,4570,4570,4570,215
|
|
20230830,133800,15917507860,4570,4565,4570,4565,4966
|
|
20230830,133700,15894815070,4565,4570,4570,4565,309
|
|
20230830,133600,15893404360,4570,4570,4570,4570,155
|
|
20230830,133500,15892696010,4570,4580,4585,4570,9964
|
|
20230830,133400,15847060815,4580,4570,4580,4565,10257
|
|
20230830,133300,15800171945,4570,4570,4570,4560,665
|
|
20230830,133200,15797132915,4560,4560,4570,4560,1509
|
|
20230830,133100,15790251205,4570,4565,4570,4560,866
|
|
20230830,133000,15786297010,4560,4560,4560,4555,4855
|
|
20230830,132900,15764178430,4560,4565,4565,4560,1864
|
|
20230830,132800,15755675305,4565,4565,4565,4565,681
|
|
20230830,132700,15752566540,4565,4570,4570,4565,1537
|
|
20230830,132600,15745544165,4565,4560,4565,4560,570
|
|
20230830,132500,15742944365,4560,4555,4560,4555,417
|
|
20230830,132400,15741042895,4555,4545,4555,4545,3276
|
|
20230830,132300,15726139930,4550,4550,4550,4550,1950
|
|
20230830,132200,15717267430,4555,4555,4555,4555,961
|
|
20230830,132100,15712890075,4555,4555,4555,4550,337
|
|
20230830,132000,15711355045,4555,4555,4555,4555,1
|
|
20230830,131900,15711350490,4560,4550,4560,4550,3579
|
|
20230830,131800,15695051600,4545,4535,4545,4535,1260
|
|
20230830,131700,15689329650,4540,4535,4540,4535,320
|
|
20230830,131600,15687876950,4535,4535,4535,4530,803
|
|
20230830,131500,15684236860,4540,4540,4540,4530,1960
|
|
20230830,131400,15675344685,4535,4540,4540,4535,366
|
|
20230830,131300,15673684180,4540,4535,4540,4535,797
|
|
20230830,131200,15670069475,4530,4530,4540,4530,5501
|
|
20230830,131100,15645123230,4530,4530,4530,4525,2748
|
|
20230830,131000,15632683190,4525,4530,4535,4525,5816
|
|
20230830,130900,15606351245,4525,4530,4530,4525,1419
|
|
20230830,130800,15599926615,4530,4525,4530,4525,7201
|
|
20230830,130700,15567338180,4525,4530,4530,4520,2922
|
|
20230830,130600,15554118075,4530,4530,4530,4530,1045
|
|
20230830,130500,15549384225,4525,4530,4530,4525,1044
|
|
20230830,130400,15544657245,4530,4530,4530,4530,0
|
|
20230830,130300,15544657245,4530,4530,4530,4530,240
|
|
20230830,130200,15543570045,4530,4530,4530,4530,105
|
|
20230830,130100,15543094395,4530,4530,4535,4530,3133
|
|
20230830,130000,15528900530,4530,4535,4535,4530,1329
|
|
20230830,125900,15522877660,4535,4535,4535,4535,369
|
|
20230830,125800,15521204245,4535,4540,4545,4535,3262
|
|
20230830,125700,15506397415,4540,4545,4545,4540,2259
|
|
20230830,125600,15496130685,4540,4545,4545,4540,119
|
|
20230830,125500,15495590180,4545,4545,4545,4545,20
|
|
20230830,125400,15495499280,4545,4545,4545,4545,2701
|
|
20230830,125300,15483223235,4545,4545,4545,4545,50
|
|
20230830,125200,15482995985,4545,4540,4545,4540,49
|
|
20230830,125100,15482773495,4540,4540,4540,4540,199
|
|
20230830,125000,15481870035,4540,4535,4540,4525,3752
|
|
20230830,124900,15464866740,4535,4535,4540,4530,1337
|
|
20230830,124800,15458807190,4535,4535,4535,4535,1724
|
|
20230830,124700,15450988850,4540,4550,4550,4535,4930
|
|
20230830,124600,15428627900,4540,4550,4550,4540,2945
|
|
20230830,124500,15415244445,4550,4555,4555,4550,10927
|
|
20230830,124400,15365519180,4555,4565,4565,4555,1687
|
|
20230830,124300,15357829225,4565,4570,4575,4565,975
|
|
20230830,124200,15353375130,4570,4575,4575,4570,1031
|
|
20230830,124100,15348662785,4575,4570,4580,4570,2509
|
|
20230830,124000,15337182910,4575,4575,4580,4575,3362
|
|
20230830,123900,15321792680,4575,4575,4575,4575,500
|
|
20230830,123800,15319505180,4570,4565,4570,4565,2184
|
|
20230830,123700,15309533640,4560,4545,4560,4545,4913
|
|
20230830,123600,15287164040,4550,4550,4550,4545,304
|
|
20230830,123500,15285781185,4550,4550,4550,4550,1367
|
|
20230830,123400,15279561335,4555,4555,4555,4550,1852
|
|
20230830,123300,15271126475,4555,4560,4560,4555,913
|
|
20230830,123200,15266965215,4560,4560,4560,4560,0
|
|
20230830,123100,15266965215,4560,4560,4560,4550,1480
|
|
20230830,123000,15260216435,4560,4560,4560,4560,0
|
|
20230830,122900,15260216435,4560,4560,4560,4555,654
|
|
20230830,122800,15257234340,4560,4560,4560,4560,0
|
|
20230830,122700,15257234340,4560,4560,4560,4560,169
|
|
20230830,122600,15256463700,4560,4555,4560,4555,501
|
|
20230830,122500,15254180095,4555,4550,4555,4550,74
|
|
20230830,122400,15253843390,4555,4550,4555,4550,301
|
|
20230830,122300,15252472340,4550,4560,4560,4550,2290
|
|
20230830,122200,15242032840,4560,4560,4565,4560,2972
|
|
20230830,122100,15228480515,4560,4560,4560,4560,679
|
|
20230830,122000,15225384275,4560,4560,4560,4560,491
|
|
20230830,121900,15223145315,4565,4570,4570,4565,95
|
|
20230830,121800,15222711485,4570,4565,4570,4565,1796
|
|
20230830,121700,15214504945,4565,4565,4565,4565,5
|
|
20230830,121600,15214482120,4565,4570,4570,4565,96
|
|
20230830,121500,15214043815,4570,4575,4580,4570,1633
|
|
20230830,121400,15206578220,4575,4575,4575,4575,1687
|
|
20230830,121300,15198860195,4575,4575,4575,4575,106
|
|
20230830,121200,15198375245,4575,4575,4575,4575,372
|
|
20230830,121100,15196673345,4575,4575,4575,4570,885
|
|
20230830,121000,15192625290,4575,4555,4575,4555,3488
|
|
20230830,120900,15176708985,4555,4545,4555,4545,1599
|
|
20230830,120800,15169432280,4540,4530,4540,4530,4696
|
|
20230830,120700,15148131950,4530,4545,4545,4530,5316
|
|
20230830,120600,15124017485,4545,4545,4550,4545,1210
|
|
20230830,120500,15118513840,4550,4555,4560,4550,2154
|
|
20230830,120400,15108704010,4555,4555,4555,4555,553
|
|
20230830,120300,15106185095,4560,4560,4560,4560,0
|
|
20230830,120200,15106185095,4560,4565,4565,4560,532
|
|
20230830,120100,15103756710,4555,4555,4555,4555,458
|
|
20230830,120000,15101670520,4555,4560,4560,4555,624
|
|
20230830,115900,15098825700,4550,4555,4555,4550,5747
|
|
20230830,115800,15072674840,4565,4570,4570,4565,461
|
|
20230830,115700,15070570320,4570,4560,4570,4560,2520
|
|
20230830,115600,15059057245,4560,4560,4560,4555,1422
|
|
20230830,115500,15052572930,4555,4560,4565,4555,2334
|
|
20230830,115400,15041929970,4560,4555,4560,4555,735
|
|
20230830,115300,15038580545,4555,4550,4555,4550,786
|
|
20230830,115200,15035004195,4555,4550,4555,4545,776
|
|
20230830,115100,15031474475,4560,4560,4560,4545,2410
|
|
20230830,115000,15020520165,4550,4545,4550,4545,684
|
|
20230830,114900,15017408005,4550,4545,4550,4545,3440
|
|
20230830,114800,15001768545,4550,4545,4550,4545,209
|
|
20230830,114700,15000818630,4545,4550,4550,4545,2478
|
|
20230830,114600,14989554910,4545,4550,4550,4545,1127
|
|
20230830,114500,14984428020,4545,4560,4565,4540,9365
|
|
20230830,114400,14941805065,4570,4560,4570,4560,505
|
|
20230830,114300,14939499745,4565,4555,4570,4555,2934
|
|
20230830,114200,14926124160,4555,4565,4570,4555,7699
|
|
20230830,114100,14891027500,4560,4580,4580,4560,5259
|
|
20230830,114000,14866986095,4575,4590,4590,4575,519
|
|
20230830,113900,14864606285,4595,4590,4600,4590,1976
|
|
20230830,113800,14855525950,4590,4615,4615,4575,7570
|
|
20230830,113700,14820705190,4615,4615,4620,4615,5829
|
|
20230830,113600,14793802680,4615,4595,4615,4595,13991
|
|
20230830,113500,14729404410,4595,4590,4595,4590,1169
|
|
20230830,113400,14724036825,4595,4595,4595,4585,7388
|
|
20230830,113300,14690119130,4595,4595,4605,4595,5547
|
|
20230830,113200,14664607255,4595,4590,4595,4590,460
|
|
20230830,113100,14662494745,4595,4590,4595,4590,1146
|
|
20230830,113000,14657232325,4595,4585,4600,4585,6328
|
|
20230830,112900,14628155805,4580,4590,4590,4580,612
|
|
20230830,112800,14625351775,4590,4590,4590,4590,911
|
|
20230830,112700,14621170285,4590,4590,4595,4585,2913
|
|
20230830,112600,14607799525,4590,4580,4595,4580,1114
|
|
20230830,112500,14602688610,4585,4585,4590,4575,1463
|
|
20230830,112400,14595989390,4595,4590,4595,4580,6407
|
|
20230830,112300,14566590595,4590,4595,4595,4590,1138
|
|
20230830,112200,14561364885,4600,4580,4600,4580,7667
|
|
20230830,112100,14526175000,4580,4585,4585,4575,2246
|
|
20230830,112000,14515891140,4585,4575,4585,4570,6308
|
|
20230830,111900,14487030850,4580,4590,4590,4575,1162
|
|
20230830,111800,14481700840,4585,4595,4600,4585,1030
|
|
20230830,111700,14476966690,4600,4590,4605,4575,9604
|
|
20230830,111600,14432893815,4590,4595,4595,4585,3217
|
|
20230830,111500,14418129985,4600,4595,4600,4590,3111
|
|
20230830,111400,14403827405,4600,4605,4610,4575,13728
|
|
20230830,111300,14340690325,4610,4585,4610,4585,8074
|
|
20230830,111200,14303587010,4595,4590,4600,4580,5114
|
|
20230830,111100,14280110720,4590,4570,4590,4565,9547
|
|
20230830,111000,14236323845,4575,4570,4580,4565,8641
|
|
20230830,110900,14196800940,4570,4560,4575,4555,15703
|
|
20230830,110800,14125108535,4555,4530,4560,4525,15738
|
|
20230830,110700,14053551545,4530,4545,4545,4530,4127
|
|
20230830,110600,14034804880,4550,4530,4550,4530,8554
|
|
20230830,110500,13995940055,4530,4530,4535,4525,6538
|
|
20230830,110400,13966333230,4535,4505,4535,4505,6350
|
|
20230830,110300,13937614020,4505,4505,4510,4505,549
|
|
20230830,110200,13935139720,4505,4505,4510,4500,886
|
|
20230830,110100,13931147320,4500,4495,4515,4495,3136
|
|
20230830,110000,13917035320,4495,4495,4495,4490,1290
|
|
20230830,105900,13911242375,4490,4505,4505,4490,19063
|
|
20230830,105800,13825488765,4505,4510,4510,4505,4202
|
|
20230830,105700,13806543000,4515,4515,4515,4515,209
|
|
20230830,105600,13805599365,4515,4520,4520,4505,414
|
|
20230830,105500,13803732120,4520,4520,4520,4505,6322
|
|
20230830,105400,13775238520,4515,4530,4535,4515,9963
|
|
20230830,105300,13730115720,4530,4510,4530,4510,1976
|
|
20230830,105200,13721186510,4510,4520,4520,4505,13211
|
|
20230830,105100,13661618310,4520,4525,4525,4515,5748
|
|
20230830,105000,13635649010,4525,4545,4545,4520,12856
|
|
20230830,104900,13577339165,4545,4540,4550,4540,6958
|
|
20230830,104800,13545713315,4545,4545,4550,4540,7926
|
|
20230830,104700,13509672015,4540,4560,4570,4540,7823
|
|
20230830,104600,13474064235,4560,4555,4570,4550,10487
|
|
20230830,104500,13426290040,4555,4570,4570,4550,5279
|
|
20230830,104400,13402233035,4570,4560,4570,4550,13686
|
|
20230830,104300,13339942520,4565,4550,4580,4550,5882
|
|
20230830,104200,13313088670,4550,4550,4550,4545,1287
|
|
20230830,104100,13307235825,4550,4540,4555,4540,1587
|
|
20230830,104000,13300020825,4540,4555,4555,4540,2769
|
|
20230830,103900,13287434705,4555,4575,4575,4550,3588
|
|
20230830,103800,13271050500,4575,4555,4575,4540,3337
|
|
20230830,103700,13255855120,4560,4525,4570,4525,6160
|
|
20230830,103600,13227880545,4525,4525,4525,4520,893
|
|
20230830,103500,13223843495,4525,4515,4525,4515,2478
|
|
20230830,103400,13212646575,4515,4500,4515,4500,3913
|
|
20230830,103300,13194995070,4500,4495,4500,4495,2799
|
|
20230830,103200,13182413015,4490,4495,4495,4490,174
|
|
20230830,103100,13181631325,4495,4490,4500,4490,5127
|
|
20230830,103000,13158601450,4490,4500,4500,4490,4165
|
|
20230830,102900,13139876315,4495,4500,4500,4495,4106
|
|
20230830,102800,13121407585,4500,4510,4510,4495,10471
|
|
20230830,102700,13074244450,4510,4530,4530,4510,3906
|
|
20230830,102600,13056611430,4530,4505,4530,4505,1917
|
|
20230830,102500,13047958665,4505,4500,4515,4500,5327
|
|
20230830,102400,13023982590,4500,4505,4505,4495,3420
|
|
20230830,102300,13008601215,4500,4500,4515,4500,7635
|
|
20230830,102200,12974213475,4500,4525,4530,4500,15916
|
|
20230830,102100,12902490540,4530,4535,4545,4525,1271
|
|
20230830,102000,12896732050,4535,4530,4535,4515,10722
|
|
20230830,101900,12848224160,4530,4525,4550,4520,9459
|
|
20230830,101800,12805371055,4520,4565,4565,4520,20422
|
|
20230830,101700,12712644315,4560,4575,4575,4560,9431
|
|
20230830,101600,12669546140,4580,4590,4590,4570,12403
|
|
20230830,101500,12612795830,4590,4590,4605,4590,7204
|
|
20230830,101400,12579688885,4590,4625,4630,4580,9076
|
|
20230830,101300,12537764410,4625,4600,4625,4590,24144
|
|
20230830,101200,12426553625,4595,4585,4595,4580,1519
|
|
20230830,101100,12419583390,4580,4590,4590,4580,2990
|
|
20230830,101000,12405879090,4590,4610,4615,4585,10981
|
|
20230830,100900,12355354270,4605,4585,4610,4580,13664
|
|
20230830,100800,12292522385,4575,4555,4575,4550,5461
|
|
20230830,100700,12267583450,4555,4560,4590,4555,10717
|
|
20230830,100600,12218694015,4560,4580,4585,4560,11556
|
|
20230830,100500,12165890765,4575,4600,4605,4575,5238
|
|
20230830,100400,12141853445,4605,4580,4605,4575,13808
|
|
20230830,100300,12078405810,4575,4585,4585,4570,4264
|
|
20230830,100200,12058878375,4580,4600,4605,4575,14834
|
|
20230830,100100,11990756570,4600,4600,4605,4590,15309
|
|
20230830,100000,11920352945,4600,4600,4600,4575,23269
|
|
20230830,095900,11813566325,4595,4595,4600,4570,19292
|
|
20230830,095800,11724987355,4590,4580,4600,4580,37516
|
|
20230830,095700,11552730330,4580,4555,4585,4550,36407
|
|
20230830,095600,11386312865,4555,4550,4555,4530,10307
|
|
20230830,095500,11339477070,4555,4545,4555,4540,3379
|
|
20230830,095400,11324110060,4545,4535,4545,4530,7191
|
|
20230830,095300,11291464425,4535,4535,4540,4525,10155
|
|
20230830,095200,11245422260,4535,4510,4540,4510,8213
|
|
20230830,095100,11208271660,4510,4515,4520,4505,2771
|
|
20230830,095000,11195758700,4515,4500,4515,4495,4488
|
|
20230830,094900,11175539005,4500,4500,4510,4495,1326
|
|
20230830,094800,11169569565,4500,4495,4500,4495,2199
|
|
20230830,094700,11159677200,4495,4495,4500,4495,3335
|
|
20230830,094600,11144685695,4495,4485,4495,4485,1749
|
|
20230830,094500,11136836135,4485,4490,4490,4480,2795
|
|
20230830,094400,11124304645,4485,4470,4490,4470,2504
|
|
20230830,094300,11113093500,4470,4475,4480,4470,19103
|
|
20230830,094200,11027670540,4480,4465,4480,4460,12191
|
|
20230830,094100,10973154650,4465,4490,4490,4465,21706
|
|
20230830,094000,10876037620,4490,4505,4515,4480,37448
|
|
20230830,093900,10707742490,4505,4535,4535,4500,25441
|
|
20230830,093800,10592747050,4535,4555,4570,4535,22890
|
|
20230830,093700,10488596765,4540,4585,4590,4540,32797
|
|
20230830,093600,10338935350,4580,4535,4580,4530,12116
|
|
20230830,093500,10283702160,4540,4555,4590,4530,47481
|
|
20230830,093400,10067215025,4555,4525,4555,4510,29662
|
|
20230830,093300,9932813510,4520,4500,4520,4495,19806
|
|
20230830,093200,9843550700,4500,4500,4510,4495,10790
|
|
20230830,093100,9794980360,4500,4495,4500,4470,24572
|
|
20230830,093000,9684871050,4495,4455,4520,4445,46195
|
|
20230830,092900,9477897900,4455,4440,4455,4435,36107
|
|
20230830,092800,9317600250,4450,4455,4465,4435,36636
|
|
20230830,092700,9154715550,4455,4460,4465,4450,9840
|
|
20230830,092600,9110861660,4460,4465,4465,4445,9124
|
|
20230830,092500,9070215315,4465,4485,4490,4450,12920
|
|
20230830,092400,9012499555,4490,4470,4490,4445,26125
|
|
20230830,092300,8895950280,4470,4490,4600,4465,114229
|
|
20230830,092200,8377973010,4485,4475,4510,4445,45754
|
|
20230830,092100,8173410760,4490,4480,4490,4465,10390
|
|
20230830,092000,8126896645,4490,4450,4490,4445,18570
|
|
20230830,091900,8044153140,4450,4495,4510,4450,43080
|
|
20230830,091800,7851340280,4495,4480,4500,4475,6344
|
|
20230830,091700,7822894420,4475,4485,4490,4475,6963
|
|
20230830,091600,7791681845,4485,4505,4515,4485,21852
|
|
20230830,091500,7693322395,4505,4535,4545,4505,21185
|
|
20230830,091400,7597676615,4535,4525,4540,4515,17550
|
|
20230830,091300,7518191900,4505,4515,4580,4500,38238
|
|
20230830,091200,7345064310,4525,4460,4545,4455,44319
|
|
20230830,091100,7146104665,4455,4490,4495,4455,48125
|
|
20230830,091000,6930822875,4490,4520,4530,4485,35043
|
|
20230830,090900,6773085200,4535,4510,4545,4490,37052
|
|
20230830,090800,6606044215,4510,4530,4540,4510,27264
|
|
20230830,090700,6482766175,4530,4570,4575,4530,43762
|
|
20230830,090600,6283596575,4580,4540,4615,4540,67239
|
|
20230830,090500,5975505580,4540,4605,4620,4530,104017
|
|
20230830,090400,5500005125,4610,4590,4675,4585,218242
|
|
20230830,090300,4490791105,4590,4495,4595,4485,125757
|
|
20230830,090200,3917699520,4490,4475,4505,4435,95416
|
|
20230830,090100,3491567325,4470,4485,4555,4470,226255
|
|
20230830,090000,2470003640,4490,4550,4600,4475,543451
|