628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,192500,4233985680,4600,4600,4600,4600,4502
|
|
20230904,192400,4233985680,4600,4600,4600,4600,0
|
|
20230904,192300,4233985680,4600,4600,4600,4600,0
|
|
20230904,192200,4233985680,4600,4600,4600,4600,0
|
|
20230904,192100,4233985680,4600,4600,4600,4600,0
|
|
20230904,192000,4233985680,4600,4600,4600,4600,0
|
|
20230904,191900,4233985680,4600,4600,4600,4600,0
|
|
20230904,191800,4233985680,4600,4600,4600,4600,0
|
|
20230904,191700,4233985680,4600,4600,4600,4600,0
|
|
20230904,191600,4233985680,4600,4600,4600,4600,0
|
|
20230904,191500,4233985680,4600,4600,4600,4600,0
|
|
20230904,191400,4233985680,4600,4600,4600,4600,0
|
|
20230904,191300,4233985680,4600,4600,4600,4600,0
|
|
20230904,191200,4233985680,4600,4600,4600,4600,0
|
|
20230904,191100,4233985680,4600,4600,4600,4600,0
|
|
20230904,191000,4233985680,4600,4600,4600,4600,0
|
|
20230904,190900,4233985680,4600,4600,4600,4600,0
|
|
20230904,190800,4233985680,4600,4600,4600,4600,0
|
|
20230904,190700,4233985680,4600,4600,4600,4600,0
|
|
20230904,190600,4233985680,4600,4600,4600,4600,0
|
|
20230904,190500,4233985680,4600,4600,4600,4600,0
|
|
20230904,190400,4233985680,4600,4600,4600,4600,0
|
|
20230904,190300,4233985680,4600,4600,4600,4600,0
|
|
20230904,190200,4233985680,4600,4600,4600,4600,0
|
|
20230904,190100,4233985680,4600,4600,4600,4600,0
|
|
20230904,190000,4233985680,4600,4600,4600,4600,0
|
|
20230904,185900,4233985680,4600,4600,4600,4600,0
|
|
20230904,185800,4233985680,4600,4600,4600,4600,0
|
|
20230904,185700,4233985680,4600,4600,4600,4600,0
|
|
20230904,185600,4233985680,4600,4600,4600,4600,0
|
|
20230904,185500,4233985680,4600,4600,4600,4600,4502
|
|
20230904,185400,4233985680,4600,4600,4600,4600,0
|
|
20230904,185300,4233985680,4600,4600,4600,4600,0
|
|
20230904,185200,4233985680,4600,4600,4600,4600,0
|
|
20230904,185100,4233985680,4600,4600,4600,4600,0
|
|
20230904,185000,4233985680,4600,4600,4600,4600,0
|
|
20230904,184900,4233985680,4600,4600,4600,4600,0
|
|
20230904,184800,4233985680,4600,4600,4600,4600,0
|
|
20230904,184700,4233985680,4600,4600,4600,4600,0
|
|
20230904,184600,4233985680,4600,4600,4600,4600,0
|
|
20230904,184500,4233985680,4600,4600,4600,4600,0
|
|
20230904,184400,4233985680,4600,4600,4600,4600,0
|
|
20230904,184300,4233985680,4600,4600,4600,4600,0
|
|
20230904,184200,4233985680,4600,4600,4600,4600,0
|
|
20230904,184100,4233985680,4600,4600,4600,4600,0
|
|
20230904,184000,4233985680,4600,4600,4600,4600,0
|
|
20230904,183900,4233985680,4600,4600,4600,4600,0
|
|
20230904,183800,4233985680,4600,4600,4600,4600,0
|
|
20230904,183700,4233985680,4600,4600,4600,4600,0
|
|
20230904,183600,4233985680,4600,4600,4600,4600,0
|
|
20230904,183500,4233985680,4600,4600,4600,4600,0
|
|
20230904,183400,4233985680,4600,4600,4600,4600,0
|
|
20230904,183300,4233985680,4600,4600,4600,4600,0
|
|
20230904,183200,4233985680,4600,4600,4600,4600,0
|
|
20230904,183100,4233985680,4600,4600,4600,4600,0
|
|
20230904,183000,4233985680,4600,4600,4600,4600,0
|
|
20230904,182900,4233985680,4600,4600,4600,4600,0
|
|
20230904,182800,4233985680,4600,4600,4600,4600,0
|
|
20230904,182700,4233985680,4600,4600,4600,4600,0
|
|
20230904,182600,4233985680,4600,4600,4600,4600,0
|
|
20230904,182500,4233985680,4600,4600,4600,4600,4502
|
|
20230904,182400,4233985680,4600,4600,4600,4600,0
|
|
20230904,182300,4233985680,4600,4600,4600,4600,0
|
|
20230904,182200,4233985680,4600,4600,4600,4600,0
|
|
20230904,182100,4233985680,4600,4600,4600,4600,0
|
|
20230904,182000,4233985680,4600,4600,4600,4600,0
|
|
20230904,181900,4233985680,4600,4600,4600,4600,0
|
|
20230904,181800,4233985680,4600,4600,4600,4600,0
|
|
20230904,181700,4233985680,4600,4600,4600,4600,0
|
|
20230904,181600,4233985680,4600,4600,4600,4600,0
|
|
20230904,181500,4233985680,4600,4600,4600,4600,0
|
|
20230904,181400,4233985680,4600,4600,4600,4600,0
|
|
20230904,181300,4233985680,4600,4600,4600,4600,0
|
|
20230904,181200,4233985680,4600,4600,4600,4600,0
|
|
20230904,181100,4233985680,4600,4600,4600,4600,0
|
|
20230904,181000,4233985680,4600,4600,4600,4600,0
|
|
20230904,180900,4233985680,4600,4600,4600,4600,0
|
|
20230904,180800,4233985680,4600,4600,4600,4600,0
|
|
20230904,180700,4233985680,4600,4600,4600,4600,0
|
|
20230904,180600,4233985680,4600,4600,4600,4600,0
|
|
20230904,180500,4233985680,4600,4600,4600,4600,0
|
|
20230904,180400,4233985680,4600,4600,4600,4600,0
|
|
20230904,180300,4233985680,4600,4600,4600,4600,0
|
|
20230904,180200,4233985680,4600,4600,4600,4600,0
|
|
20230904,180100,4233985680,4600,4600,4600,4600,0
|
|
20230904,180000,4233985680,4600,4600,4600,4600,0
|
|
20230904,175900,4233985680,4600,4600,4600,4600,0
|
|
20230904,175800,4233985680,4600,4600,4600,4600,0
|
|
20230904,175700,4233985680,4600,4600,4600,4600,0
|
|
20230904,175600,4233985680,4600,4600,4600,4600,0
|
|
20230904,175500,4233985680,4600,4600,4600,4600,4502
|
|
20230904,175400,4233985680,4600,4600,4600,4600,0
|
|
20230904,175300,4233985680,4600,4600,4600,4600,0
|
|
20230904,175200,4233985680,4600,4600,4600,4600,0
|
|
20230904,175100,4233985680,4600,4600,4600,4600,0
|
|
20230904,175000,4233985680,4600,4600,4600,4600,0
|
|
20230904,174900,4233985680,4600,4600,4600,4600,0
|
|
20230904,174800,4233985680,4600,4600,4600,4600,0
|
|
20230904,174700,4233985680,4600,4600,4600,4600,0
|
|
20230904,174600,4233985680,4600,4600,4600,4600,0
|
|
20230904,174500,4233985680,4600,4600,4600,4600,0
|
|
20230904,174400,4233985680,4600,4600,4600,4600,0
|
|
20230904,174300,4233985680,4600,4600,4600,4600,0
|
|
20230904,174200,4233985680,4600,4600,4600,4600,0
|
|
20230904,174100,4233985680,4600,4600,4600,4600,0
|
|
20230904,174000,4233985680,4600,4600,4600,4600,0
|
|
20230904,173900,4233985680,4600,4600,4600,4600,0
|
|
20230904,173800,4233985680,4600,4600,4600,4600,0
|
|
20230904,173700,4233985680,4600,4600,4600,4600,0
|
|
20230904,173600,4233985680,4600,4600,4600,4600,0
|
|
20230904,173500,4233985680,4600,4600,4600,4600,0
|
|
20230904,173400,4233985680,4600,4600,4600,4600,0
|
|
20230904,173300,4233985680,4600,4600,4600,4600,0
|
|
20230904,173200,4233985680,4600,4600,4600,4600,0
|
|
20230904,173100,4233985680,4600,4600,4600,4600,0
|
|
20230904,173000,4233985680,4600,4600,4600,4600,0
|
|
20230904,172900,4233985680,4600,4600,4600,4600,0
|
|
20230904,172800,4233985680,4600,4600,4600,4600,0
|
|
20230904,172700,4233985680,4600,4600,4600,4600,0
|
|
20230904,172600,4233985680,4600,4600,4600,4600,0
|
|
20230904,172500,4233985680,4600,4600,4600,4600,4502
|
|
20230904,172400,4233985680,4600,4600,4600,4600,0
|
|
20230904,172300,4233985680,4600,4600,4600,4600,0
|
|
20230904,172200,4233985680,4600,4600,4600,4600,0
|
|
20230904,172100,4233985680,4600,4600,4600,4600,0
|
|
20230904,172000,4233985680,4600,4600,4600,4600,0
|
|
20230904,171900,4233985680,4600,4600,4600,4600,0
|
|
20230904,171800,4233985680,4600,4600,4600,4600,0
|
|
20230904,171700,4233985680,4600,4600,4600,4600,0
|
|
20230904,171600,4233985680,4600,4600,4600,4600,0
|
|
20230904,171500,4233985680,4600,4600,4600,4600,0
|
|
20230904,171400,4233985680,4600,4600,4600,4600,0
|
|
20230904,171300,4233985680,4600,4600,4600,4600,0
|
|
20230904,171200,4233985680,4600,4600,4600,4600,0
|
|
20230904,171100,4233985680,4600,4600,4600,4600,0
|
|
20230904,171000,4233985680,4600,4600,4600,4600,0
|
|
20230904,170900,4233985680,4600,4600,4600,4600,0
|
|
20230904,170800,4233985680,4600,4600,4600,4600,0
|
|
20230904,170700,4233985680,4600,4600,4600,4600,0
|
|
20230904,170600,4233985680,4600,4600,4600,4600,0
|
|
20230904,170500,4233985680,4600,4600,4600,4600,0
|
|
20230904,170400,4233985680,4600,4600,4600,4600,0
|
|
20230904,170300,4233985680,4600,4600,4600,4600,0
|
|
20230904,170200,4233985680,4600,4600,4600,4600,0
|
|
20230904,170100,4233985680,4600,4600,4600,4600,0
|
|
20230904,170000,4233985680,4600,4600,4600,4600,0
|
|
20230904,165900,4233985680,4600,4600,4600,4600,0
|
|
20230904,165800,4233985680,4600,4600,4600,4600,0
|
|
20230904,165700,4233985680,4600,4600,4600,4600,0
|
|
20230904,165600,4233985680,4600,4600,4600,4600,0
|
|
20230904,165500,4233985680,4600,4600,4600,4600,4502
|
|
20230904,165400,4233985680,4600,4600,4600,4600,0
|
|
20230904,165300,4233985680,4600,4600,4600,4600,0
|
|
20230904,165200,4233985680,4600,4600,4600,4600,0
|
|
20230904,165100,4233985680,4600,4600,4600,4600,0
|
|
20230904,165000,4233985680,4600,4600,4600,4600,0
|
|
20230904,164900,4233985680,4600,4600,4600,4600,0
|
|
20230904,164800,4233985680,4600,4600,4600,4600,0
|
|
20230904,164700,4233985680,4600,4600,4600,4600,0
|
|
20230904,164600,4233985680,4600,4600,4600,4600,0
|
|
20230904,164500,4233985680,4600,4600,4600,4600,0
|
|
20230904,164400,4233985680,4600,4600,4600,4600,0
|
|
20230904,164300,4233985680,4600,4600,4600,4600,0
|
|
20230904,164200,4233985680,4600,4600,4600,4600,0
|
|
20230904,164100,4233985680,4600,4600,4600,4600,0
|
|
20230904,164000,4233985680,4600,4600,4600,4600,0
|
|
20230904,163900,4233985680,4600,4600,4600,4600,0
|
|
20230904,163800,4233985680,4600,4600,4600,4600,0
|
|
20230904,163700,4233985680,4600,4600,4600,4600,0
|
|
20230904,163600,4233985680,4600,4600,4600,4600,0
|
|
20230904,163500,4233985680,4600,4600,4600,4600,0
|
|
20230904,163400,4233985680,4600,4600,4600,4600,0
|
|
20230904,163300,4233985680,4600,4600,4600,4600,0
|
|
20230904,163200,4233985680,4600,4600,4600,4600,0
|
|
20230904,163100,4233985680,4600,4600,4600,4600,0
|
|
20230904,163000,4233985680,4600,4600,4600,4600,0
|
|
20230904,162900,4233985680,4600,4600,4600,4600,0
|
|
20230904,162800,4233985680,4600,4600,4600,4600,0
|
|
20230904,162700,4233985680,4600,4600,4600,4600,0
|
|
20230904,162600,4233985680,4600,4600,4600,4600,0
|
|
20230904,162500,4233985680,4600,4600,4600,4600,4502
|
|
20230904,162400,4233985680,4600,4600,4600,4600,0
|
|
20230904,162300,4233985680,4600,4600,4600,4600,0
|
|
20230904,162200,4233985680,4600,4600,4600,4600,0
|
|
20230904,162100,4233985680,4600,4600,4600,4600,0
|
|
20230904,162000,4233985680,4600,4600,4600,4600,0
|
|
20230904,161900,4233985680,4600,4600,4600,4600,0
|
|
20230904,161800,4233985680,4600,4600,4600,4600,0
|
|
20230904,161700,4233985680,4600,4600,4600,4600,0
|
|
20230904,161600,4233985680,4600,4600,4600,4600,0
|
|
20230904,161500,4233985680,4600,4600,4600,4600,0
|
|
20230904,161400,4233985680,4600,4600,4600,4600,0
|
|
20230904,161300,4233985680,4600,4600,4600,4600,0
|
|
20230904,161200,4233985680,4600,4600,4600,4600,0
|
|
20230904,161100,4233985680,4600,4600,4600,4600,0
|
|
20230904,161000,4233985680,4600,4600,4600,4600,0
|
|
20230904,160900,4233985680,4600,4600,4600,4600,0
|
|
20230904,160800,4233985680,4600,4600,4600,4600,0
|
|
20230904,160700,4233985680,4600,4600,4600,4600,0
|
|
20230904,160600,4233985680,4600,4600,4600,4600,0
|
|
20230904,160500,4233985680,4600,4600,4600,4600,0
|
|
20230904,160400,4233985680,4600,4600,4600,4600,0
|
|
20230904,160300,4233985680,4600,4600,4600,4600,0
|
|
20230904,160200,4233985680,4600,4600,4600,4600,0
|
|
20230904,160100,4233985680,4600,4600,4600,4600,0
|
|
20230904,160000,4233985680,4600,4600,4600,4600,0
|
|
20230904,155900,4233985680,4600,4600,4600,4600,0
|
|
20230904,155800,4233985680,4600,4600,4600,4600,0
|
|
20230904,155700,4233985680,4600,4600,4600,4600,0
|
|
20230904,155600,4233985680,4600,4600,4600,4600,0
|
|
20230904,155500,4233985680,4600,4600,4600,4600,4502
|
|
20230904,155400,4233985680,4600,4600,4600,4600,0
|
|
20230904,155300,4233985680,4600,4600,4600,4600,0
|
|
20230904,155200,4233985680,4600,4600,4600,4600,0
|
|
20230904,155100,4233985680,4600,4600,4600,4600,0
|
|
20230904,155000,4233985680,4600,4600,4600,4600,0
|
|
20230904,154900,4233985680,4600,4600,4600,4600,0
|
|
20230904,154800,4233985680,4600,4600,4600,4600,0
|
|
20230904,154700,4233985680,4600,4600,4600,4600,0
|
|
20230904,154600,4233985680,4600,4600,4600,4600,0
|
|
20230904,154500,4233985680,4600,4600,4600,4600,0
|
|
20230904,154400,4233985680,4600,4600,4600,4600,0
|
|
20230904,154300,4233985680,4600,4600,4600,4600,0
|
|
20230904,154200,4233985680,4600,4600,4600,4600,0
|
|
20230904,154100,4233985680,4600,4600,4600,4600,0
|
|
20230904,154000,4233985680,4600,4600,4600,4600,0
|
|
20230904,153900,4233985680,4600,4600,4600,4600,0
|
|
20230904,153800,4233985680,4600,4600,4600,4600,0
|
|
20230904,153700,4233985680,4600,4600,4600,4600,0
|
|
20230904,153600,4233985680,4600,4600,4600,4600,0
|
|
20230904,153500,4233985680,4600,4600,4600,4600,0
|
|
20230904,153400,4233985680,4600,4600,4600,4600,0
|
|
20230904,153300,4233985680,4600,4600,4600,4600,0
|
|
20230904,153200,4233985680,4600,4600,4600,4600,0
|
|
20230904,153100,4233985680,4600,4600,4600,4600,0
|
|
20230904,153000,4233985680,4600,4600,4600,4600,4502
|
|
20230904,152900,4213276480,4585,4585,4585,4585,0
|
|
20230904,152800,4213276480,4585,4585,4585,4585,0
|
|
20230904,152700,4213276480,4585,4585,4585,4585,0
|
|
20230904,152600,4213276480,4585,4585,4585,4585,0
|
|
20230904,152500,4213276480,4585,4585,4585,4585,0
|
|
20230904,152400,4213276480,4585,4585,4585,4585,0
|
|
20230904,152300,4213276480,4585,4585,4585,4585,0
|
|
20230904,152200,4213276480,4585,4585,4585,4585,0
|
|
20230904,152100,4213276480,4585,4585,4585,4585,0
|
|
20230904,152000,4213276480,4585,4585,4585,4585,0
|
|
20230904,151900,4213276480,4585,4585,4590,4585,520
|
|
20230904,151800,4210891725,4590,4600,4600,4590,623
|
|
20230904,151700,4208032095,4590,4595,4595,4590,73
|
|
20230904,151600,4207696935,4600,4600,4600,4600,10
|
|
20230904,151500,4207650935,4590,4585,4610,4585,8679
|
|
20230904,151400,4167745880,4585,4585,4585,4585,199
|
|
20230904,151300,4166833465,4585,4585,4585,4585,5
|
|
20230904,151200,4166810540,4585,4585,4585,4585,50
|
|
20230904,151100,4166581290,4585,4585,4585,4585,74
|
|
20230904,151000,4166242000,4585,4585,4590,4580,1326
|
|
20230904,150900,4160162575,4585,4580,4585,4580,615
|
|
20230904,150800,4157342895,4580,4580,4590,4580,347
|
|
20230904,150700,4155750690,4580,4585,4590,4580,1207
|
|
20230904,150600,4150217210,4585,4590,4590,4580,832
|
|
20230904,150500,4146403010,4580,4570,4580,4570,433
|
|
20230904,150400,4144420945,4570,4565,4570,4560,1338
|
|
20230904,150300,4138306585,4565,4565,4570,4565,135
|
|
20230904,150200,4137690300,4570,4565,4570,4560,3387
|
|
20230904,150100,4122230615,4570,4575,4575,4565,7951
|
|
20230904,150000,4085890155,4575,4575,4580,4575,337
|
|
20230904,145900,4084348320,4575,4575,4580,4575,367
|
|
20230904,145800,4082668290,4575,4575,4580,4575,490
|
|
20230904,145700,4080426525,4575,4575,4575,4575,118
|
|
20230904,145600,4079886675,4575,4580,4580,4575,4268
|
|
20230904,145500,4060352060,4580,4585,4585,4580,238
|
|
20230904,145400,4059261010,4580,4575,4580,4575,224
|
|
20230904,145300,4058235310,4575,4575,4575,4570,1293
|
|
20230904,145200,4052320150,4580,4580,4585,4580,1665
|
|
20230904,145100,4044694445,4580,4585,4585,4580,41
|
|
20230904,145000,4044506580,4585,4585,4585,4585,532
|
|
20230904,144900,4042067360,4585,4590,4590,4585,1036
|
|
20230904,144800,4037316355,4590,4580,4590,4580,270
|
|
20230904,144700,4036078520,4585,4580,4585,4580,112
|
|
20230904,144600,4035565555,4580,4585,4590,4580,500
|
|
20230904,144500,4033273330,4590,4575,4590,4575,637
|
|
20230904,144400,4030355870,4580,4590,4590,4575,14872
|
|
20230904,144300,3962295150,4590,4590,4595,4590,340
|
|
20230904,144200,3960733510,4590,4585,4595,4585,3908
|
|
20230904,144100,3942785850,4585,4580,4585,4580,59
|
|
20230904,144000,3942515400,4575,4585,4585,4575,753
|
|
20230904,143900,3939066415,4585,4575,4590,4575,1117
|
|
20230904,143800,3933944060,4575,4580,4580,4575,118
|
|
20230904,143700,3933403820,4580,4575,4580,4575,564
|
|
20230904,143600,3930820890,4575,4575,4580,4575,1140
|
|
20230904,143500,3925605380,4575,4575,4575,4575,219
|
|
20230904,143400,3924603455,4575,4575,4575,4575,177
|
|
20230904,143300,3923793680,4580,4575,4580,4570,1174
|
|
20230904,143200,3918422880,4575,4575,4575,4575,180
|
|
20230904,143100,3917599380,4575,4580,4580,4575,1040
|
|
20230904,143000,3912836380,4575,4580,4580,4575,268
|
|
20230904,142900,3911610155,4580,4575,4580,4575,158
|
|
20230904,142800,3910887120,4575,4575,4575,4575,329
|
|
20230904,142700,3909381945,4575,4580,4585,4575,53
|
|
20230904,142600,3909139390,4575,4575,4580,4575,38
|
|
20230904,142500,3908965535,4585,4575,4585,4575,134
|
|
20230904,142400,3908352425,4575,4575,4575,4575,345
|
|
20230904,142300,3906774050,4575,4570,4575,4570,167
|
|
20230904,142200,3906010600,4570,4570,4575,4565,406
|
|
20230904,142100,3904155195,4565,4575,4575,4565,4245
|
|
20230904,142000,3884745985,4580,4580,4585,4580,121
|
|
20230904,141900,3884191755,4580,4575,4580,4575,367
|
|
20230904,141800,3882512065,4575,4585,4585,4575,83
|
|
20230904,141700,3882132320,4575,4580,4580,4575,170
|
|
20230904,141600,3881354025,4575,4575,4575,4575,222
|
|
20230904,141500,3880338375,4575,4585,4585,4575,34
|
|
20230904,141400,3880182795,4585,4575,4585,4570,1370
|
|
20230904,141300,3873915110,4570,4570,4580,4570,1143
|
|
20230904,141200,3868685145,4570,4570,4570,4570,40
|
|
20230904,141100,3868502345,4570,4570,4575,4570,157
|
|
20230904,141000,3867784780,4570,4565,4570,4565,227
|
|
20230904,140900,3866747745,4565,4560,4565,4560,264
|
|
20230904,140800,3865543875,4560,4590,4590,4560,24003
|
|
20230904,140700,3755633280,4590,4590,4595,4590,68
|
|
20230904,140600,3755321110,4590,4590,4595,4590,203
|
|
20230904,140500,3754389290,4590,4590,4590,4590,159
|
|
20230904,140400,3753659480,4590,4590,4590,4590,97
|
|
20230904,140300,3753214250,4595,4590,4595,4590,1211
|
|
20230904,140200,3747655510,4595,4590,4595,4590,52
|
|
20230904,140100,3747416810,4590,4590,4590,4590,133
|
|
20230904,140000,3746806340,4595,4590,4595,4590,2150
|
|
20230904,135900,3736937830,4590,4595,4595,4590,264
|
|
20230904,135800,3735725070,4590,4590,4595,4590,187
|
|
20230904,135700,3734866735,4590,4590,4595,4590,363
|
|
20230904,135600,3733200065,4590,4590,4595,4590,423
|
|
20230904,135500,3731258490,4595,4595,4595,4595,1701
|
|
20230904,135400,3723442395,4595,4600,4600,4595,78
|
|
20230904,135300,3723083735,4595,4595,4595,4595,134
|
|
20230904,135200,3722468005,4595,4595,4595,4595,50
|
|
20230904,135100,3722238255,4595,4595,4595,4595,111
|
|
20230904,135000,3721728210,4595,4595,4595,4595,70
|
|
20230904,134900,3721406560,4595,4595,4595,4595,394
|
|
20230904,134800,3719596130,4595,4600,4600,4595,2092
|
|
20230904,134700,3709973650,4600,4600,4600,4600,44
|
|
20230904,134600,3709771250,4600,4605,4605,4600,159
|
|
20230904,134500,3709039600,4600,4605,4610,4600,575
|
|
20230904,134400,3706392085,4600,4600,4605,4600,118
|
|
20230904,134300,3705849280,4600,4600,4605,4600,261
|
|
20230904,134200,3704648660,4600,4605,4610,4595,5808
|
|
20230904,134100,3677927145,4615,4600,4620,4600,5912
|
|
20230904,134000,3650729400,4605,4600,4620,4600,1205
|
|
20230904,133900,3645180930,4600,4600,4605,4595,770
|
|
20230904,133800,3641639530,4600,4605,4605,4595,1250
|
|
20230904,133700,3635884015,4600,4600,4600,4595,603
|
|
20230904,133600,3633110490,4595,4600,4605,4595,1241
|
|
20230904,133500,3627402450,4600,4595,4635,4595,11232
|
|
20230904,133400,3575561825,4595,4595,4595,4580,999
|
|
20230904,133300,3570974515,4595,4585,4595,4585,3735
|
|
20230904,133200,3553817750,4580,4580,4580,4580,5
|
|
20230904,133100,3553794850,4580,4580,4580,4580,100
|
|
20230904,133000,3553336850,4580,4570,4580,4570,732
|
|
20230904,132900,3549987940,4570,4565,4570,4565,213
|
|
20230904,132800,3549015345,4565,4565,4565,4565,421
|
|
20230904,132700,3547093480,4565,4560,4565,4560,29
|
|
20230904,132600,3546961230,4560,4560,4560,4555,58
|
|
20230904,132500,3546696765,4560,4560,4560,4560,126
|
|
20230904,132400,3546122205,4565,4565,4565,4565,122
|
|
20230904,132300,3545565275,4565,4560,4565,4560,270
|
|
20230904,132200,3544333565,4560,4560,4560,4560,37
|
|
20230904,132100,3544164845,4560,4565,4565,4555,907
|
|
20230904,132000,3540024665,4565,4565,4565,4565,0
|
|
20230904,131900,3540024665,4565,4565,4565,4565,10
|
|
20230904,131800,3539979015,4565,4555,4565,4555,201
|
|
20230904,131700,3539063440,4555,4560,4560,4555,2653
|
|
20230904,131600,3526966000,4560,4560,4560,4560,0
|
|
20230904,131500,3526966000,4560,4560,4565,4555,2401
|
|
20230904,131400,3516026970,4560,4560,4565,4560,2043
|
|
20230904,131300,3506710865,4560,4570,4575,4560,6533
|
|
20230904,131200,3476887225,4570,4570,4570,4570,35
|
|
20230904,131100,3476727275,4570,4570,4570,4570,305
|
|
20230904,131000,3475333425,4570,4570,4575,4570,95
|
|
20230904,130900,3474899250,4575,4570,4575,4570,53
|
|
20230904,130800,3474657030,4565,4565,4565,4565,8
|
|
20230904,130700,3474620510,4565,4565,4570,4565,22
|
|
20230904,130600,3474520070,4570,4570,4570,4565,361
|
|
20230904,130500,3472870425,4570,4570,4570,4570,255
|
|
20230904,130400,3471705075,4575,4580,4585,4570,865
|
|
20230904,130300,3467746855,4580,4590,4590,4575,3100
|
|
20230904,130200,3453548485,4590,4595,4595,4590,635
|
|
20230904,130100,3450633480,4590,4595,4595,4590,13
|
|
20230904,130000,3450573800,4590,4595,4595,4590,105
|
|
20230904,125900,3450091835,4595,4590,4595,4585,1395
|
|
20230904,125800,3443689050,4585,4590,4590,4585,501
|
|
20230904,125700,3441390460,4585,4585,4585,4580,1130
|
|
20230904,125600,3436209460,4585,4570,4585,4570,754
|
|
20230904,125500,3432761685,4565,4570,4570,4565,253
|
|
20230904,125400,3431605665,4570,4565,4570,4565,201
|
|
20230904,125300,3430688090,4565,4560,4565,4560,1811
|
|
20230904,125200,3422427430,4560,4580,4580,4560,3804
|
|
20230904,125100,3405059415,4570,4580,4585,4570,978
|
|
20230904,125000,3400582285,4585,4570,4585,4565,204
|
|
20230904,124900,3399647715,4565,4565,4565,4565,387
|
|
20230904,124800,3397881060,4565,4565,4565,4560,76
|
|
20230904,124700,3397534470,4565,4565,4565,4560,513
|
|
20230904,124600,3395195125,4565,4560,4565,4560,1587
|
|
20230904,124500,3387958230,4560,4585,4585,4560,518
|
|
20230904,124400,3385589130,4580,4580,4595,4570,2273
|
|
20230904,124300,3375177525,4580,4580,4580,4575,219
|
|
20230904,124200,3374174510,4580,4560,4580,4560,2623
|
|
20230904,124100,3362202220,4560,4555,4560,4550,1067
|
|
20230904,124000,3357343635,4560,4565,4565,4560,3
|
|
20230904,123900,3357329950,4560,4565,4565,4560,287
|
|
20230904,123800,3356020730,4560,4560,4560,4560,492
|
|
20230904,123700,3353777210,4560,4565,4565,4555,3608
|
|
20230904,123600,3337325180,4565,4565,4570,4565,530
|
|
20230904,123500,3334905670,4565,4570,4570,4560,1538
|
|
20230904,123400,3327884455,4570,4575,4575,4570,4741
|
|
20230904,123300,3306215725,4570,4575,4580,4570,112
|
|
20230904,123200,3305703520,4570,4575,4575,4570,1762
|
|
20230904,123100,3297642780,4575,4600,4600,4575,8258
|
|
20230904,123000,3259822605,4600,4600,4600,4600,4
|
|
20230904,122900,3259804205,4600,4600,4600,4580,21794
|
|
20230904,122800,3159840660,4600,4600,4605,4595,1059
|
|
20230904,122700,3154969515,4600,4610,4610,4595,1601
|
|
20230904,122600,3147603635,4600,4615,4620,4600,1527
|
|
20230904,122500,3140576260,4620,4610,4620,4610,171
|
|
20230904,122400,3139787385,4610,4600,4610,4600,596
|
|
20230904,122300,3137045450,4600,4600,4600,4600,0
|
|
20230904,122200,3137045450,4600,4595,4600,4590,3477
|
|
20230904,122100,3121070420,4600,4600,4600,4600,541
|
|
20230904,122000,3118581820,4605,4605,4605,4605,361
|
|
20230904,121900,3116919415,4610,4610,4610,4610,1687
|
|
20230904,121800,3109142345,4605,4605,4605,4605,1332
|
|
20230904,121700,3103008485,4610,4610,4610,4610,551
|
|
20230904,121600,3100468375,4605,4600,4605,4600,719
|
|
20230904,121500,3097158080,4600,4605,4605,4600,1937
|
|
20230904,121400,3088247380,4600,4605,4605,4600,2091
|
|
20230904,121300,3078626370,4610,4610,4610,4610,3
|
|
20230904,121200,3078612540,4610,4605,4610,4605,6
|
|
20230904,121100,3078584905,4600,4605,4605,4600,924
|
|
20230904,121000,3074331470,4615,4620,4620,4600,351
|
|
20230904,120900,3072715020,4620,4605,4620,4605,500
|
|
20230904,120800,3070409510,4605,4605,4605,4605,154
|
|
20230904,120700,3069700340,4605,4605,4605,4600,218
|
|
20230904,120600,3068697000,4605,4595,4605,4595,113
|
|
20230904,120500,3068177705,4595,4610,4610,4595,1735
|
|
20230904,120400,3060196885,4600,4615,4620,4600,6456
|
|
20230904,120300,3030413930,4620,4630,4630,4620,228
|
|
20230904,120200,3029360560,4620,4630,4630,4620,294
|
|
20230904,120100,3028002270,4620,4615,4620,4600,9630
|
|
20230904,120000,2983636160,4615,4625,4630,4615,6212
|
|
20230904,115900,2954943430,4620,4625,4625,4620,2087
|
|
20230904,115800,2945296330,4625,4625,4625,4625,1080
|
|
20230904,115700,2940301330,4630,4625,4630,4625,1827
|
|
20230904,115600,2931850955,4625,4625,4625,4625,0
|
|
20230904,115500,2931850955,4625,4625,4625,4625,1404
|
|
20230904,115400,2925357455,4635,4635,4635,4635,1
|
|
20230904,115300,2925352820,4630,4635,4635,4630,970
|
|
20230904,115200,2920860145,4635,4635,4635,4635,1479
|
|
20230904,115100,2914004980,4635,4630,4635,4630,1106
|
|
20230904,115000,2908880675,4630,4630,4630,4630,19
|
|
20230904,114900,2908792705,4630,4630,4630,4630,200
|
|
20230904,114800,2907866705,4630,4630,4630,4630,118
|
|
20230904,114700,2907320365,4630,4625,4630,4625,74
|
|
20230904,114600,2906977760,4635,4635,4635,4635,115
|
|
20230904,114500,2906444735,4635,4630,4635,4630,576
|
|
20230904,114400,2903777450,4635,4635,4635,4635,5
|
|
20230904,114300,2903754275,4630,4630,4630,4630,400
|
|
20230904,114200,2901902275,4625,4625,4625,4625,6
|
|
20230904,114100,2901874525,4625,4620,4625,4620,221
|
|
20230904,114000,2900853400,4620,4625,4625,4620,154
|
|
20230904,113900,2900141550,4625,4625,4625,4620,103
|
|
20230904,113800,2899665180,4625,4610,4625,4610,2166
|
|
20230904,113700,2889665695,4610,4615,4615,4605,1666
|
|
20230904,113600,2881980970,4605,4625,4625,4605,9207
|
|
20230904,113500,2839532660,4625,4620,4625,4620,247
|
|
20230904,113400,2838391515,4630,4625,4630,4620,724
|
|
20230904,113300,2835045345,4630,4620,4630,4620,1379
|
|
20230904,113200,2828667765,4630,4620,4630,4620,2829
|
|
20230904,113100,2815597495,4620,4635,4635,4620,5431
|
|
20230904,113000,2790474445,4640,4640,4640,4640,481
|
|
20230904,112900,2788242605,4650,4650,4650,4650,0
|
|
20230904,112800,2788242605,4650,4645,4650,4635,3755
|
|
20230904,112700,2770806015,4650,4670,4670,4650,5468
|
|
20230904,112600,2745339205,4665,4680,4680,4665,1404
|
|
20230904,112500,2738772410,4680,4675,4680,4675,1032
|
|
20230904,112400,2733943825,4670,4680,4680,4670,485
|
|
20230904,112300,2731676665,4675,4675,4675,4675,10
|
|
20230904,112200,2731629915,4675,4660,4675,4660,832
|
|
20230904,112100,2727744710,4660,4660,4660,4660,586
|
|
20230904,112000,2725013950,4660,4660,4660,4660,210
|
|
20230904,111900,2724035350,4660,4670,4670,4660,1189
|
|
20230904,111800,2718487935,4665,4670,4670,4665,280
|
|
20230904,111700,2717180540,4675,4665,4675,4665,1090
|
|
20230904,111600,2712089790,4675,4665,4675,4665,6442
|
|
20230904,111500,2682000880,4665,4660,4665,4660,270
|
|
20230904,111400,2680742430,4665,4665,4665,4665,821
|
|
20230904,111300,2676912465,4665,4665,4665,4665,143
|
|
20230904,111200,2676245370,4665,4660,4665,4660,271
|
|
20230904,111100,2674981510,4660,4660,4665,4655,636
|
|
20230904,111000,2672020135,4660,4670,4670,4660,1260
|
|
20230904,110900,2666143135,4665,4665,4665,4665,100
|
|
20230904,110800,2665676635,4665,4660,4675,4660,1345
|
|
20230904,110700,2659394580,4670,4670,4670,4670,100
|
|
20230904,110600,2658927580,4670,4665,4670,4655,275
|
|
20230904,110500,2657646290,4665,4665,4665,4665,501
|
|
20230904,110400,2655309125,4655,4660,4660,4655,655
|
|
20230904,110300,2652260090,4660,4655,4660,4650,1230
|
|
20230904,110200,2646529525,4655,4670,4675,4655,2751
|
|
20230904,110100,2633706615,4670,4670,4670,4670,27
|
|
20230904,110000,2633580525,4675,4670,4675,4665,325
|
|
20230904,105900,2632064230,4670,4675,4675,4665,697
|
|
20230904,105800,2628810180,4675,4680,4680,4660,1300
|
|
20230904,105700,2622737780,4680,4670,4680,4670,2927
|
|
20230904,105600,2609058630,4670,4665,4670,4660,1972
|
|
20230904,105500,2599861315,4665,4655,4665,4655,1497
|
|
20230904,105400,2592884475,4660,4650,4660,4645,4097
|
|
20230904,105300,2573837345,4650,4660,4660,4650,1286
|
|
20230904,105200,2567856030,4660,4665,4665,4660,785
|
|
20230904,105100,2564196820,4665,4665,4665,4660,780
|
|
20230904,105000,2560558125,4660,4665,4665,4660,151
|
|
20230904,104900,2559854210,4665,4665,4665,4665,142
|
|
20230904,104800,2559191780,4655,4655,4655,4655,585
|
|
20230904,104700,2556468605,4665,4665,4670,4660,476
|
|
20230904,104600,2554247215,4660,4650,4675,4650,2555
|
|
20230904,104500,2542344280,4650,4660,4660,4650,1386
|
|
20230904,104400,2535897340,4660,4660,4660,4660,1
|
|
20230904,104300,2535892680,4655,4635,4655,4635,2953
|
|
20230904,104200,2522163180,4635,4625,4635,4620,2565
|
|
20230904,104100,2510299775,4620,4620,4620,4620,0
|
|
20230904,104000,2510299775,4620,4620,4625,4615,626
|
|
20230904,103900,2507408020,4620,4620,4620,4615,1579
|
|
20230904,103800,2500113890,4620,4620,4620,4620,634
|
|
20230904,103700,2497184810,4615,4615,4615,4615,632
|
|
20230904,103600,2494268130,4620,4610,4620,4610,5574
|
|
20230904,103500,2468571170,4615,4610,4615,4610,270
|
|
20230904,103400,2467326060,4615,4620,4620,4615,596
|
|
20230904,103300,2464575260,4620,4620,4620,4620,313
|
|
20230904,103200,2463129200,4610,4615,4615,4610,366
|
|
20230904,103100,2461441905,4625,4620,4625,4620,1071
|
|
20230904,103000,2456490910,4625,4615,4625,4610,8848
|
|
20230904,102900,2415643585,4620,4625,4625,4620,473
|
|
20230904,102800,2413457325,4625,4625,4625,4620,217
|
|
20230904,102700,2412454700,4625,4630,4630,4615,425
|
|
20230904,102600,2410491355,4630,4610,4630,4610,3281
|
|
20230904,102500,2395362665,4610,4610,4615,4610,1633
|
|
20230904,102400,2387830395,4610,4625,4625,4610,612
|
|
20230904,102300,2385002775,4625,4630,4630,4610,7010
|
|
20230904,102200,2352623185,4640,4640,4640,4630,2543
|
|
20230904,102100,2340843165,4645,4650,4650,4645,1509
|
|
20230904,102000,2333826740,4650,4650,4660,4650,3241
|
|
20230904,101900,2318756080,4660,4665,4665,4660,2334
|
|
20230904,101800,2307868000,4680,4680,4680,4680,1
|
|
20230904,101700,2307863320,4680,4680,4680,4680,634
|
|
20230904,101600,2304896200,4680,4635,4690,4635,21303
|
|
20230904,101500,2205620410,4625,4635,4645,4620,11132
|
|
20230904,101400,2154027080,4635,4625,4640,4620,5082
|
|
20230904,101300,2130538660,4625,4635,4635,4625,2780
|
|
20230904,101200,2117672440,4635,4635,4640,4635,2376
|
|
20230904,101100,2106651055,4625,4645,4645,4625,4305
|
|
20230904,101000,2086711315,4645,4635,4645,4630,6708
|
|
20230904,100900,2055585870,4635,4635,4635,4635,1741
|
|
20230904,100800,2047516335,4635,4640,4640,4635,343
|
|
20230904,100700,2045925980,4635,4635,4635,4630,1122
|
|
20230904,100600,2040725545,4630,4635,4635,4630,2331
|
|
20230904,100500,2029930515,4630,4635,4640,4630,1635
|
|
20230904,100400,2022357555,4630,4640,4640,4630,681
|
|
20230904,100300,2019203595,4635,4640,4640,4635,1257
|
|
20230904,100200,2013377390,4640,4650,4650,4630,4636
|
|
20230904,100100,1991878245,4650,4650,4650,4650,1247
|
|
20230904,100000,1986079695,4650,4660,4660,4645,2934
|
|
20230904,095900,1972431065,4660,4670,4670,4650,6194
|
|
20230904,095800,1943557190,4670,4675,4675,4670,1322
|
|
20230904,095700,1937380400,4675,4680,4680,4655,9074
|
|
20230904,095600,1895049770,4680,4670,4700,4665,5087
|
|
20230904,095500,1871275805,4675,4675,4675,4675,1065
|
|
20230904,095400,1866296930,4675,4690,4705,4675,7260
|
|
20230904,095300,1832266955,4690,4700,4710,4685,5635
|
|
20230904,095200,1805805625,4715,4700,4715,4695,14056
|
|
20230904,095100,1739667095,4705,4690,4705,4690,6350
|
|
20230904,095000,1709822955,4690,4690,4700,4680,3127
|
|
20230904,094900,1695156315,4690,4675,4695,4665,7920
|
|
20230904,094800,1658066385,4670,4675,4680,4665,5841
|
|
20230904,094700,1630777700,4680,4675,4690,4670,7839
|
|
20230904,094600,1594055515,4675,4680,4680,4660,8549
|
|
20230904,094500,1554096830,4680,4660,4680,4655,4544
|
|
20230904,094400,1532879730,4655,4640,4660,4640,3043
|
|
20230904,094300,1518734130,4635,4635,4645,4635,2064
|
|
20230904,094200,1509156940,4640,4635,4640,4635,865
|
|
20230904,094100,1505147660,4625,4635,4635,4625,6527
|
|
20230904,094000,1474942225,4635,4630,4635,4630,1288
|
|
20230904,093900,1468975530,4635,4630,4635,4630,858
|
|
20230904,093800,1465001840,4630,4620,4645,4620,2761
|
|
20230904,093700,1452204640,4625,4610,4625,4605,3801
|
|
20230904,093600,1434687540,4605,4625,4625,4600,12231
|
|
20230904,093500,1378285455,4625,4645,4655,4620,11825
|
|
20230904,093400,1323438690,4645,4645,4655,4635,22771
|
|
20230904,093300,1217716750,4645,4655,4690,4635,46697
|
|
20230904,093200,1000194685,4655,4620,4655,4610,36491
|
|
20230904,093100,831061410,4615,4615,4625,4610,4487
|
|
20230904,093000,810352550,4615,4590,4635,4590,7429
|
|
20230904,092900,776063125,4590,4575,4595,4570,1712
|
|
20230904,092800,768217970,4580,4580,4595,4580,934
|
|
20230904,092700,763937160,4575,4555,4575,4555,3365
|
|
20230904,092600,748575680,4550,4535,4555,4530,3898
|
|
20230904,092500,730843340,4525,4560,4560,4520,6841
|
|
20230904,092400,699731280,4560,4595,4595,4560,10979
|
|
20230904,092300,649478420,4600,4595,4600,4595,307
|
|
20230904,092200,648066270,4590,4590,4590,4585,4019
|
|
20230904,092100,629630345,4590,4605,4605,4590,9865
|
|
20230904,092000,584287805,4605,4600,4605,4600,1671
|
|
20230904,091900,576596120,4600,4595,4600,4590,2154
|
|
20230904,091800,566690550,4595,4585,4600,4580,7226
|
|
20230904,091700,533518230,4585,4560,4585,4560,7471
|
|
20230904,091600,499389720,4560,4545,4560,4545,2470
|
|
20230904,091500,488140910,4545,4540,4545,4540,1188
|
|
20230904,091400,482742925,4545,4535,4555,4535,6674
|
|
20230904,091300,452406000,4535,4535,4540,4535,4731
|
|
20230904,091200,430932780,4530,4515,4530,4515,1072
|
|
20230904,091100,426080920,4505,4530,4530,4505,3636
|
|
20230904,091000,409669485,4530,4530,4530,4530,1340
|
|
20230904,090900,403599285,4530,4525,4530,4510,10458
|
|
20230904,090800,356415695,4525,4520,4530,4515,3320
|
|
20230904,090700,341413075,4520,4535,4540,4520,4056
|
|
20230904,090600,323056590,4530,4540,4540,4525,10891
|
|
20230904,090500,273766215,4530,4510,4535,4510,3468
|
|
20230904,090400,258083905,4505,4500,4520,4500,5394
|
|
20230904,090300,233746365,4500,4525,4525,4490,12435
|
|
20230904,090200,177744835,4525,4500,4540,4490,7861
|
|
20230904,090100,142316425,4500,4535,4540,4500,9384
|
|
20230904,090000,99881100,4535,4580,4580,4515,17892
|