629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,192600,3133051550,4635,4635,4635,4635,15176
|
|
20230905,192500,3133051550,4635,4635,4635,4635,0
|
|
20230905,192400,3133051550,4635,4635,4635,4635,0
|
|
20230905,192300,3133051550,4635,4635,4635,4635,0
|
|
20230905,192200,3133051550,4635,4635,4635,4635,0
|
|
20230905,192100,3133051550,4635,4635,4635,4635,0
|
|
20230905,192000,3133051550,4635,4635,4635,4635,0
|
|
20230905,191900,3133051550,4635,4635,4635,4635,0
|
|
20230905,191800,3133051550,4635,4635,4635,4635,0
|
|
20230905,191700,3133051550,4635,4635,4635,4635,0
|
|
20230905,191600,3133051550,4635,4635,4635,4635,0
|
|
20230905,191500,3133051550,4635,4635,4635,4635,0
|
|
20230905,191400,3133051550,4635,4635,4635,4635,0
|
|
20230905,191300,3133051550,4635,4635,4635,4635,0
|
|
20230905,191200,3133051550,4635,4635,4635,4635,0
|
|
20230905,191100,3133051550,4635,4635,4635,4635,0
|
|
20230905,191000,3133051550,4635,4635,4635,4635,0
|
|
20230905,190900,3133051550,4635,4635,4635,4635,0
|
|
20230905,190800,3133051550,4635,4635,4635,4635,0
|
|
20230905,190700,3133051550,4635,4635,4635,4635,0
|
|
20230905,190600,3133051550,4635,4635,4635,4635,0
|
|
20230905,190500,3133051550,4635,4635,4635,4635,0
|
|
20230905,190400,3133051550,4635,4635,4635,4635,0
|
|
20230905,190300,3133051550,4635,4635,4635,4635,0
|
|
20230905,190200,3133051550,4635,4635,4635,4635,0
|
|
20230905,190100,3133051550,4635,4635,4635,4635,0
|
|
20230905,190000,3133051550,4635,4635,4635,4635,0
|
|
20230905,185900,3133051550,4635,4635,4635,4635,0
|
|
20230905,185800,3133051550,4635,4635,4635,4635,0
|
|
20230905,185700,3133051550,4635,4635,4635,4635,0
|
|
20230905,185600,3133051550,4635,4635,4635,4635,15176
|
|
20230905,185500,3133051550,4635,4635,4635,4635,0
|
|
20230905,185400,3133051550,4635,4635,4635,4635,0
|
|
20230905,185300,3133051550,4635,4635,4635,4635,0
|
|
20230905,185200,3133051550,4635,4635,4635,4635,0
|
|
20230905,185100,3133051550,4635,4635,4635,4635,0
|
|
20230905,185000,3133051550,4635,4635,4635,4635,0
|
|
20230905,184900,3133051550,4635,4635,4635,4635,0
|
|
20230905,184800,3133051550,4635,4635,4635,4635,0
|
|
20230905,184700,3133051550,4635,4635,4635,4635,0
|
|
20230905,184600,3133051550,4635,4635,4635,4635,0
|
|
20230905,184500,3133051550,4635,4635,4635,4635,0
|
|
20230905,184400,3133051550,4635,4635,4635,4635,0
|
|
20230905,184300,3133051550,4635,4635,4635,4635,0
|
|
20230905,184200,3133051550,4635,4635,4635,4635,0
|
|
20230905,184100,3133051550,4635,4635,4635,4635,0
|
|
20230905,184000,3133051550,4635,4635,4635,4635,0
|
|
20230905,183900,3133051550,4635,4635,4635,4635,0
|
|
20230905,183800,3133051550,4635,4635,4635,4635,0
|
|
20230905,183700,3133051550,4635,4635,4635,4635,0
|
|
20230905,183600,3133051550,4635,4635,4635,4635,0
|
|
20230905,183500,3133051550,4635,4635,4635,4635,0
|
|
20230905,183400,3133051550,4635,4635,4635,4635,0
|
|
20230905,183300,3133051550,4635,4635,4635,4635,0
|
|
20230905,183200,3133051550,4635,4635,4635,4635,0
|
|
20230905,183100,3133051550,4635,4635,4635,4635,0
|
|
20230905,183000,3133051550,4635,4635,4635,4635,0
|
|
20230905,182900,3133051550,4635,4635,4635,4635,0
|
|
20230905,182800,3133051550,4635,4635,4635,4635,0
|
|
20230905,182700,3133051550,4635,4635,4635,4635,0
|
|
20230905,182600,3133051550,4635,4635,4635,4635,15176
|
|
20230905,182500,3133051550,4635,4635,4635,4635,0
|
|
20230905,182400,3133051550,4635,4635,4635,4635,0
|
|
20230905,182300,3133051550,4635,4635,4635,4635,0
|
|
20230905,182200,3133051550,4635,4635,4635,4635,0
|
|
20230905,182100,3133051550,4635,4635,4635,4635,0
|
|
20230905,182000,3133051550,4635,4635,4635,4635,0
|
|
20230905,181900,3133051550,4635,4635,4635,4635,0
|
|
20230905,181800,3133051550,4635,4635,4635,4635,0
|
|
20230905,181700,3133051550,4635,4635,4635,4635,0
|
|
20230905,181600,3133051550,4635,4635,4635,4635,0
|
|
20230905,181500,3133051550,4635,4635,4635,4635,0
|
|
20230905,181400,3133051550,4635,4635,4635,4635,0
|
|
20230905,181300,3133051550,4635,4635,4635,4635,0
|
|
20230905,181200,3133051550,4635,4635,4635,4635,0
|
|
20230905,181100,3133051550,4635,4635,4635,4635,0
|
|
20230905,181000,3133051550,4635,4635,4635,4635,0
|
|
20230905,180900,3133051550,4635,4635,4635,4635,0
|
|
20230905,180800,3133051550,4635,4635,4635,4635,0
|
|
20230905,180700,3133051550,4635,4635,4635,4635,0
|
|
20230905,180600,3133051550,4635,4635,4635,4635,0
|
|
20230905,180500,3133051550,4635,4635,4635,4635,0
|
|
20230905,180400,3133051550,4635,4635,4635,4635,0
|
|
20230905,180300,3133051550,4635,4635,4635,4635,0
|
|
20230905,180200,3133051550,4635,4635,4635,4635,0
|
|
20230905,180100,3133051550,4635,4635,4635,4635,0
|
|
20230905,180000,3133051550,4635,4635,4635,4635,0
|
|
20230905,175900,3133051550,4635,4635,4635,4635,0
|
|
20230905,175800,3133051550,4635,4635,4635,4635,0
|
|
20230905,175700,3133051550,4635,4635,4635,4635,0
|
|
20230905,175600,3133051550,4635,4635,4635,4635,15176
|
|
20230905,175500,3133051550,4635,4635,4635,4635,0
|
|
20230905,175400,3133051550,4635,4635,4635,4635,0
|
|
20230905,175300,3133051550,4635,4635,4635,4635,0
|
|
20230905,175200,3133051550,4635,4635,4635,4635,0
|
|
20230905,175100,3133051550,4635,4635,4635,4635,0
|
|
20230905,175000,3133051550,4635,4635,4635,4635,0
|
|
20230905,174900,3133051550,4635,4635,4635,4635,0
|
|
20230905,174800,3133051550,4635,4635,4635,4635,0
|
|
20230905,174700,3133051550,4635,4635,4635,4635,0
|
|
20230905,174600,3133051550,4635,4635,4635,4635,0
|
|
20230905,174500,3133051550,4635,4635,4635,4635,0
|
|
20230905,174400,3133051550,4635,4635,4635,4635,0
|
|
20230905,174300,3133051550,4635,4635,4635,4635,0
|
|
20230905,174200,3133051550,4635,4635,4635,4635,0
|
|
20230905,174100,3133051550,4635,4635,4635,4635,0
|
|
20230905,174000,3133051550,4635,4635,4635,4635,0
|
|
20230905,173900,3133051550,4635,4635,4635,4635,0
|
|
20230905,173800,3133051550,4635,4635,4635,4635,0
|
|
20230905,173700,3133051550,4635,4635,4635,4635,0
|
|
20230905,173600,3133051550,4635,4635,4635,4635,0
|
|
20230905,173500,3133051550,4635,4635,4635,4635,0
|
|
20230905,173400,3133051550,4635,4635,4635,4635,0
|
|
20230905,173300,3133051550,4635,4635,4635,4635,0
|
|
20230905,173200,3133051550,4635,4635,4635,4635,0
|
|
20230905,173100,3133051550,4635,4635,4635,4635,0
|
|
20230905,173000,3133051550,4635,4635,4635,4635,0
|
|
20230905,172900,3133051550,4635,4635,4635,4635,0
|
|
20230905,172800,3133051550,4635,4635,4635,4635,0
|
|
20230905,172700,3133051550,4635,4635,4635,4635,0
|
|
20230905,172600,3133051550,4635,4635,4635,4635,15176
|
|
20230905,172500,3133051550,4635,4635,4635,4635,0
|
|
20230905,172400,3133051550,4635,4635,4635,4635,0
|
|
20230905,172300,3133051550,4635,4635,4635,4635,0
|
|
20230905,172200,3133051550,4635,4635,4635,4635,0
|
|
20230905,172100,3133051550,4635,4635,4635,4635,0
|
|
20230905,172000,3133051550,4635,4635,4635,4635,0
|
|
20230905,171900,3133051550,4635,4635,4635,4635,0
|
|
20230905,171800,3133051550,4635,4635,4635,4635,0
|
|
20230905,171700,3133051550,4635,4635,4635,4635,0
|
|
20230905,171600,3133051550,4635,4635,4635,4635,0
|
|
20230905,171500,3133051550,4635,4635,4635,4635,0
|
|
20230905,171400,3133051550,4635,4635,4635,4635,0
|
|
20230905,171300,3133051550,4635,4635,4635,4635,0
|
|
20230905,171200,3133051550,4635,4635,4635,4635,0
|
|
20230905,171100,3133051550,4635,4635,4635,4635,0
|
|
20230905,171000,3133051550,4635,4635,4635,4635,0
|
|
20230905,170900,3133051550,4635,4635,4635,4635,0
|
|
20230905,170800,3133051550,4635,4635,4635,4635,0
|
|
20230905,170700,3133051550,4635,4635,4635,4635,0
|
|
20230905,170600,3133051550,4635,4635,4635,4635,0
|
|
20230905,170500,3133051550,4635,4635,4635,4635,0
|
|
20230905,170400,3133051550,4635,4635,4635,4635,0
|
|
20230905,170300,3133051550,4635,4635,4635,4635,0
|
|
20230905,170200,3133051550,4635,4635,4635,4635,0
|
|
20230905,170100,3133051550,4635,4635,4635,4635,0
|
|
20230905,170000,3133051550,4635,4635,4635,4635,0
|
|
20230905,165900,3133051550,4635,4635,4635,4635,0
|
|
20230905,165800,3133051550,4635,4635,4635,4635,0
|
|
20230905,165700,3133051550,4635,4635,4635,4635,0
|
|
20230905,165600,3133051550,4635,4635,4635,4635,15176
|
|
20230905,165500,3133051550,4635,4635,4635,4635,0
|
|
20230905,165400,3133051550,4635,4635,4635,4635,0
|
|
20230905,165300,3133051550,4635,4635,4635,4635,0
|
|
20230905,165200,3133051550,4635,4635,4635,4635,0
|
|
20230905,165100,3133051550,4635,4635,4635,4635,0
|
|
20230905,165000,3133051550,4635,4635,4635,4635,0
|
|
20230905,164900,3133051550,4635,4635,4635,4635,0
|
|
20230905,164800,3133051550,4635,4635,4635,4635,0
|
|
20230905,164700,3133051550,4635,4635,4635,4635,0
|
|
20230905,164600,3133051550,4635,4635,4635,4635,0
|
|
20230905,164500,3133051550,4635,4635,4635,4635,0
|
|
20230905,164400,3133051550,4635,4635,4635,4635,0
|
|
20230905,164300,3133051550,4635,4635,4635,4635,0
|
|
20230905,164200,3133051550,4635,4635,4635,4635,0
|
|
20230905,164100,3133051550,4635,4635,4635,4635,0
|
|
20230905,164000,3133051550,4635,4635,4635,4635,0
|
|
20230905,163900,3133051550,4635,4635,4635,4635,0
|
|
20230905,163800,3133051550,4635,4635,4635,4635,0
|
|
20230905,163700,3133051550,4635,4635,4635,4635,0
|
|
20230905,163600,3133051550,4635,4635,4635,4635,0
|
|
20230905,163500,3133051550,4635,4635,4635,4635,0
|
|
20230905,163400,3133051550,4635,4635,4635,4635,0
|
|
20230905,163300,3133051550,4635,4635,4635,4635,0
|
|
20230905,163200,3133051550,4635,4635,4635,4635,0
|
|
20230905,163100,3133051550,4635,4635,4635,4635,0
|
|
20230905,163000,3133051550,4635,4635,4635,4635,0
|
|
20230905,162900,3133051550,4635,4635,4635,4635,0
|
|
20230905,162800,3133051550,4635,4635,4635,4635,0
|
|
20230905,162700,3133051550,4635,4635,4635,4635,0
|
|
20230905,162600,3133051550,4635,4635,4635,4635,15176
|
|
20230905,162500,3133051550,4635,4635,4635,4635,0
|
|
20230905,162400,3133051550,4635,4635,4635,4635,0
|
|
20230905,162300,3133051550,4635,4635,4635,4635,0
|
|
20230905,162200,3133051550,4635,4635,4635,4635,0
|
|
20230905,162100,3133051550,4635,4635,4635,4635,0
|
|
20230905,162000,3133051550,4635,4635,4635,4635,0
|
|
20230905,161900,3133051550,4635,4635,4635,4635,0
|
|
20230905,161800,3133051550,4635,4635,4635,4635,0
|
|
20230905,161700,3133051550,4635,4635,4635,4635,0
|
|
20230905,161600,3133051550,4635,4635,4635,4635,0
|
|
20230905,161500,3133051550,4635,4635,4635,4635,0
|
|
20230905,161400,3133051550,4635,4635,4635,4635,0
|
|
20230905,161300,3133051550,4635,4635,4635,4635,0
|
|
20230905,161200,3133051550,4635,4635,4635,4635,0
|
|
20230905,161100,3133051550,4635,4635,4635,4635,0
|
|
20230905,161000,3133051550,4635,4635,4635,4635,0
|
|
20230905,160900,3133051550,4635,4635,4635,4635,0
|
|
20230905,160800,3133051550,4635,4635,4635,4635,0
|
|
20230905,160700,3133051550,4635,4635,4635,4635,0
|
|
20230905,160600,3133051550,4635,4635,4635,4635,0
|
|
20230905,160500,3133051550,4635,4635,4635,4635,0
|
|
20230905,160400,3133051550,4635,4635,4635,4635,0
|
|
20230905,160300,3133051550,4635,4635,4635,4635,0
|
|
20230905,160200,3133051550,4635,4635,4635,4635,0
|
|
20230905,160100,3133051550,4635,4635,4635,4635,0
|
|
20230905,160000,3133051550,4635,4635,4635,4635,0
|
|
20230905,155900,3133051550,4635,4635,4635,4635,0
|
|
20230905,155800,3133051550,4635,4635,4635,4635,0
|
|
20230905,155700,3133051550,4635,4635,4635,4635,0
|
|
20230905,155600,3133051550,4635,4635,4635,4635,15176
|
|
20230905,155500,3133051550,4635,4635,4635,4635,0
|
|
20230905,155400,3133051550,4635,4635,4635,4635,0
|
|
20230905,155300,3133051550,4635,4635,4635,4635,0
|
|
20230905,155200,3133051550,4635,4635,4635,4635,0
|
|
20230905,155100,3133051550,4635,4635,4635,4635,0
|
|
20230905,155000,3133051550,4635,4635,4635,4635,0
|
|
20230905,154900,3133051550,4635,4635,4635,4635,0
|
|
20230905,154800,3133051550,4635,4635,4635,4635,0
|
|
20230905,154700,3133051550,4635,4635,4635,4635,0
|
|
20230905,154600,3133051550,4635,4635,4635,4635,0
|
|
20230905,154500,3133051550,4635,4635,4635,4635,0
|
|
20230905,154400,3133051550,4635,4635,4635,4635,0
|
|
20230905,154300,3133051550,4635,4635,4635,4635,0
|
|
20230905,154200,3133051550,4635,4635,4635,4635,0
|
|
20230905,154100,3133051550,4635,4635,4635,4635,0
|
|
20230905,154000,3133051550,4635,4635,4635,4635,0
|
|
20230905,153900,3133051550,4635,4635,4635,4635,0
|
|
20230905,153800,3133051550,4635,4635,4635,4635,0
|
|
20230905,153700,3133051550,4635,4635,4635,4635,0
|
|
20230905,153600,3133051550,4635,4635,4635,4635,0
|
|
20230905,153500,3133051550,4635,4635,4635,4635,0
|
|
20230905,153400,3133051550,4635,4635,4635,4635,0
|
|
20230905,153300,3133051550,4635,4635,4635,4635,0
|
|
20230905,153200,3133051550,4635,4635,4635,4635,0
|
|
20230905,153100,3133051550,4635,4635,4635,4635,0
|
|
20230905,153000,3133051550,4635,4635,4635,4635,15176
|
|
20230905,152900,3062710790,4630,4630,4630,4630,0
|
|
20230905,152800,3062710790,4630,4630,4630,4630,0
|
|
20230905,152700,3062710790,4630,4630,4630,4630,0
|
|
20230905,152600,3062710790,4630,4630,4630,4630,0
|
|
20230905,152500,3062710790,4630,4630,4630,4630,0
|
|
20230905,152400,3062710790,4630,4630,4630,4630,0
|
|
20230905,152300,3062710790,4630,4630,4630,4630,0
|
|
20230905,152200,3062710790,4630,4630,4630,4630,0
|
|
20230905,152100,3062710790,4630,4630,4630,4630,0
|
|
20230905,152000,3062710790,4630,4630,4630,4630,0
|
|
20230905,151900,3062710790,4630,4635,4640,4630,1293
|
|
20230905,151800,3056717095,4635,4635,4635,4635,1113
|
|
20230905,151700,3051558340,4635,4630,4635,4630,2427
|
|
20230905,151600,3040321325,4630,4625,4630,4625,747
|
|
20230905,151500,3036863715,4625,4620,4625,4620,1194
|
|
20230905,151400,3031342430,4630,4630,4630,4630,526
|
|
20230905,151300,3028907050,4615,4615,4615,4615,0
|
|
20230905,151200,3028907050,4615,4620,4620,4610,4385
|
|
20230905,151100,3008687580,4620,4625,4635,4620,2725
|
|
20230905,151000,2996086415,4625,4635,4635,4625,4005
|
|
20230905,150900,2977556925,4635,4640,4640,4635,1437
|
|
20230905,150800,2970894920,4640,4640,4640,4635,171
|
|
20230905,150700,2970102175,4640,4635,4640,4630,2370
|
|
20230905,150600,2959117295,4630,4620,4630,4620,6734
|
|
20230905,150500,2927959390,4620,4620,4620,4620,119
|
|
20230905,150400,2927409610,4615,4615,4620,4615,3233
|
|
20230905,150300,2912477815,4615,4620,4620,4615,1811
|
|
20230905,150200,2904115995,4620,4620,4625,4620,1407
|
|
20230905,150100,2897615620,4615,4610,4615,4610,2117
|
|
20230905,150000,2887848870,4610,4610,4610,4610,6
|
|
20230905,145900,2887821210,4615,4615,4615,4615,1
|
|
20230905,145800,2887816595,4600,4600,4600,4600,0
|
|
20230905,145700,2887816595,4600,4600,4615,4600,2113
|
|
20230905,145600,2878076315,4600,4605,4605,4595,4414
|
|
20230905,145500,2857773020,4600,4605,4610,4600,4996
|
|
20230905,145400,2834773120,4605,4605,4605,4605,0
|
|
20230905,145300,2834773120,4605,4605,4605,4605,1
|
|
20230905,145200,2834768515,4610,4610,4610,4610,10
|
|
20230905,145100,2834722415,4610,4600,4620,4595,1125
|
|
20230905,145000,2829537275,4595,4595,4595,4595,0
|
|
20230905,144900,2829537275,4595,4590,4595,4585,1923
|
|
20230905,144800,2820715125,4585,4595,4595,4585,280
|
|
20230905,144700,2819429680,4595,4600,4600,4595,353
|
|
20230905,144600,2817805895,4600,4585,4600,4580,5057
|
|
20230905,144500,2794623905,4585,4615,4615,4585,2773
|
|
20230905,144400,2781873910,4615,4630,4630,4615,211
|
|
20230905,144300,2780898995,4630,4610,4635,4610,2103
|
|
20230905,144200,2771169440,4610,4590,4610,4590,732
|
|
20230905,144100,2767798710,4585,4590,4590,4585,1353
|
|
20230905,144000,2761589840,4590,4590,4590,4590,0
|
|
20230905,143900,2761589840,4590,4590,4590,4590,1
|
|
20230905,143800,2761585250,4590,4585,4590,4585,5282
|
|
20230905,143700,2737361025,4580,4585,4585,4580,302
|
|
20230905,143600,2735977855,4585,4585,4585,4585,1370
|
|
20230905,143500,2729696405,4590,4590,4590,4590,45
|
|
20230905,143400,2729489855,4585,4590,4590,4585,273
|
|
20230905,143300,2728237900,4590,4590,4590,4590,2
|
|
20230905,143200,2728228720,4585,4585,4585,4585,0
|
|
20230905,143100,2728228720,4585,4585,4585,4585,130
|
|
20230905,143000,2727632670,4575,4575,4575,4575,0
|
|
20230905,142900,2727632670,4575,4575,4575,4575,4
|
|
20230905,142800,2727614370,4575,4595,4595,4575,365
|
|
20230905,142700,2725941545,4595,4595,4595,4595,88
|
|
20230905,142600,2725537185,4600,4600,4605,4600,158
|
|
20230905,142500,2724810375,4600,4580,4600,4580,2266
|
|
20230905,142400,2714401495,4575,4570,4575,4570,330
|
|
20230905,142300,2712891840,4565,4565,4565,4565,305
|
|
20230905,142200,2711499515,4565,4565,4565,4565,552
|
|
20230905,142100,2708979635,4565,4565,4565,4565,315
|
|
20230905,142000,2707541660,4560,4560,4560,4555,1140
|
|
20230905,141900,2702348250,4560,4560,4560,4560,2021
|
|
20230905,141800,2693132490,4565,4565,4565,4565,0
|
|
20230905,141700,2693132490,4565,4565,4565,4565,0
|
|
20230905,141600,2693132490,4565,4565,4565,4565,0
|
|
20230905,141500,2693132490,4565,4565,4565,4565,0
|
|
20230905,141400,2693132490,4565,4565,4565,4565,0
|
|
20230905,141300,2693132490,4565,4560,4565,4560,8
|
|
20230905,141200,2693095985,4560,4560,4560,4560,35
|
|
20230905,141100,2692936385,4565,4560,4565,4560,8
|
|
20230905,141000,2692899890,4560,4560,4560,4560,51
|
|
20230905,140900,2692667330,4560,4560,4560,4560,0
|
|
20230905,140800,2692667330,4560,4560,4560,4560,154
|
|
20230905,140700,2691965090,4570,4555,4570,4555,705
|
|
20230905,140600,2688750600,4560,4565,4575,4560,765
|
|
20230905,140500,2685253050,4580,4555,4580,4555,2006
|
|
20230905,140400,2676106870,4550,4545,4550,4545,559
|
|
20230905,140300,2673563470,4545,4560,4560,4545,1083
|
|
20230905,140200,2668638725,4560,4570,4575,4560,145
|
|
20230905,140100,2667976430,4570,4555,4580,4555,2876
|
|
20230905,140000,2654868340,4555,4555,4555,4555,1
|
|
20230905,135900,2654863785,4555,4550,4555,4550,606
|
|
20230905,135800,2652106375,4550,4545,4550,4545,169
|
|
20230905,135700,2651338160,4545,4545,4545,4545,13
|
|
20230905,135600,2651279075,4550,4550,4550,4550,2
|
|
20230905,135500,2651269975,4550,4550,4555,4550,24
|
|
20230905,135400,2651160765,4555,4560,4560,4555,391
|
|
20230905,135300,2649378010,4565,4560,4565,4540,6727
|
|
20230905,135200,2618768725,4560,4560,4560,4560,2763
|
|
20230905,135100,2606169445,4560,4565,4570,4560,822
|
|
20230905,135000,2602420620,4570,4560,4570,4560,791
|
|
20230905,134900,2598813210,4560,4565,4565,4550,3606
|
|
20230905,134800,2582387680,4570,4570,4570,4570,2
|
|
20230905,134700,2582378540,4570,4570,4570,4570,93
|
|
20230905,134600,2581953530,4570,4580,4580,4565,5788
|
|
20230905,134500,2555507035,4585,4585,4585,4585,143
|
|
20230905,134400,2554851380,4585,4585,4585,4585,1242
|
|
20230905,134300,2549156810,4580,4585,4585,4580,1155
|
|
20230905,134200,2543866135,4585,4585,4585,4585,0
|
|
20230905,134100,2543866135,4585,4585,4585,4585,1
|
|
20230905,134000,2543861550,4585,4590,4590,4585,1592
|
|
20230905,133900,2536558225,4590,4595,4595,4590,564
|
|
20230905,133800,2533966695,4595,4580,4595,4580,5683
|
|
20230905,133700,2507938000,4575,4575,4575,4575,3
|
|
20230905,133600,2507924275,4575,4575,4575,4575,538
|
|
20230905,133500,2505462925,4575,4580,4580,4575,2042
|
|
20230905,133400,2496111345,4580,4595,4595,4580,3399
|
|
20230905,133300,2480527965,4595,4590,4595,4590,279
|
|
20230905,133200,2479245965,4595,4595,4595,4595,25
|
|
20230905,133100,2479131090,4595,4595,4595,4595,1096
|
|
20230905,133000,2474094970,4595,4590,4595,4590,142
|
|
20230905,132900,2473443140,4590,4590,4590,4590,19
|
|
20230905,132800,2473355930,4590,4595,4595,4590,267
|
|
20230905,132700,2472129190,4595,4585,4595,4585,269
|
|
20230905,132600,2470894680,4585,4585,4585,4585,156
|
|
20230905,132500,2470179420,4585,4585,4585,4585,63
|
|
20230905,132400,2469890565,4585,4590,4590,4575,400
|
|
20230905,132300,2468059280,4585,4580,4585,4580,103
|
|
20230905,132200,2467587120,4580,4575,4580,4575,553
|
|
20230905,132100,2465055175,4575,4575,4575,4575,3
|
|
20230905,132000,2465041450,4575,4575,4575,4575,90
|
|
20230905,131900,2464629700,4575,4575,4575,4575,10
|
|
20230905,131800,2464583950,4580,4580,4580,4580,376
|
|
20230905,131700,2462861870,4580,4590,4590,4580,229
|
|
20230905,131600,2461812885,4595,4595,4595,4595,0
|
|
20230905,131500,2461812885,4595,4585,4595,4585,110
|
|
20230905,131400,2461307635,4595,4585,4595,4585,659
|
|
20230905,131300,2458281475,4580,4585,4585,4580,51
|
|
20230905,131200,2458047775,4595,4595,4595,4595,0
|
|
20230905,131100,2458047775,4595,4590,4595,4585,739
|
|
20230905,131000,2454652165,4585,4570,4585,4570,2584
|
|
20230905,130900,2442819990,4580,4580,4580,4580,0
|
|
20230905,130800,2442819990,4580,4565,4580,4565,2001
|
|
20230905,130700,2433665790,4570,4570,4570,4570,0
|
|
20230905,130600,2433665790,4570,4570,4570,4570,122
|
|
20230905,130500,2433108250,4570,4570,4570,4570,67
|
|
20230905,130400,2432802060,4570,4570,4570,4570,10
|
|
20230905,130300,2432756360,4570,4570,4570,4570,150
|
|
20230905,130200,2432070860,4570,4565,4570,4555,502
|
|
20230905,130100,2429782670,4565,4565,4565,4565,85
|
|
20230905,130000,2429394645,4565,4570,4570,4565,500
|
|
20230905,125900,2427110330,4575,4575,4575,4575,0
|
|
20230905,125800,2427110330,4575,4580,4580,4575,300
|
|
20230905,125700,2425737565,4585,4585,4585,4585,10
|
|
20230905,125600,2425691715,4585,4585,4585,4585,0
|
|
20230905,125500,2425691715,4585,4580,4585,4580,2231
|
|
20230905,125400,2415473050,4575,4580,4580,4565,2191
|
|
20230905,125300,2405455215,4580,4570,4580,4570,1183
|
|
20230905,125200,2400044180,4580,4580,4580,4510,16376
|
|
20230905,125100,2325663195,4580,4590,4590,4550,10042
|
|
20230905,125000,2279892820,4595,4595,4595,4595,10
|
|
20230905,124900,2279846870,4595,4595,4595,4595,0
|
|
20230905,124800,2279846870,4595,4595,4595,4595,20
|
|
20230905,124700,2279754970,4600,4600,4600,4600,0
|
|
20230905,124600,2279754970,4600,4595,4600,4595,13
|
|
20230905,124500,2279695220,4605,4590,4605,4590,4620
|
|
20230905,124400,2258477725,4590,4590,4590,4590,130
|
|
20230905,124300,2257881025,4590,4590,4590,4590,20
|
|
20230905,124200,2257789225,4590,4590,4590,4590,10
|
|
20230905,124100,2257743325,4590,4590,4590,4590,1320
|
|
20230905,124000,2251684525,4590,4590,4590,4590,0
|
|
20230905,123900,2251684525,4590,4590,4590,4590,300
|
|
20230905,123800,2250307525,4590,4590,4590,4590,0
|
|
20230905,123700,2250307525,4590,4590,4600,4590,4914
|
|
20230905,123600,2227725660,4590,4595,4595,4590,2108
|
|
20230905,123500,2218039970,4595,4605,4605,4595,4736
|
|
20230905,123400,2196276200,4610,4605,4610,4605,1555
|
|
20230905,123300,2189107655,4605,4605,4605,4605,121
|
|
20230905,123200,2188550450,4615,4610,4615,4610,257
|
|
20230905,123100,2187365530,4610,4575,4610,4575,2287
|
|
20230905,123000,2176844805,4540,4605,4605,4540,10213
|
|
20230905,122900,2130182935,4610,4610,4610,4610,50
|
|
20230905,122800,2129952435,4610,4610,4610,4610,2
|
|
20230905,122700,2129943215,4615,4615,4615,4615,116
|
|
20230905,122600,2129407875,4615,4615,4615,4615,1135
|
|
20230905,122500,2124169850,4620,4620,4620,4620,0
|
|
20230905,122400,2124169850,4620,4625,4630,4620,2084
|
|
20230905,122300,2114536620,4630,4605,4630,4600,2405
|
|
20230905,122200,2103422280,4605,4610,4615,4605,325
|
|
20230905,122100,2101925000,4615,4620,4620,4615,576
|
|
20230905,122000,2099264310,4605,4595,4620,4595,7375
|
|
20230905,121900,2065234130,4595,4600,4600,4595,810
|
|
20230905,121800,2061511920,4600,4605,4605,4600,381
|
|
20230905,121700,2059758820,4605,4605,4605,4605,41
|
|
20230905,121600,2059570015,4605,4600,4605,4600,1131
|
|
20230905,121500,2054367220,4600,4600,4600,4600,5
|
|
20230905,121400,2054344220,4595,4595,4595,4595,70
|
|
20230905,121300,2054022570,4595,4595,4595,4595,431
|
|
20230905,121200,2052042125,4595,4600,4600,4595,698
|
|
20230905,121100,2048831575,4595,4595,4595,4595,0
|
|
20230905,121000,2048831575,4595,4595,4595,4595,21
|
|
20230905,120900,2048735080,4605,4600,4605,4600,202
|
|
20230905,120800,2047805870,4590,4590,4590,4590,647
|
|
20230905,120700,2044836140,4585,4585,4585,4585,624
|
|
20230905,120600,2041975100,4585,4585,4585,4585,9
|
|
20230905,120500,2041933835,4585,4585,4585,4585,0
|
|
20230905,120400,2041933835,4585,4585,4585,4585,109
|
|
20230905,120300,2041434070,4585,4585,4585,4585,0
|
|
20230905,120200,2041434070,4585,4585,4585,4585,161
|
|
20230905,120100,2040695885,4585,4585,4585,4585,1
|
|
20230905,120000,2040691300,4585,4590,4590,4585,814
|
|
20230905,115900,2036955140,4590,4595,4595,4590,1302
|
|
20230905,115800,2030978110,4595,4595,4595,4595,0
|
|
20230905,115700,2030978110,4595,4595,4595,4595,4
|
|
20230905,115600,2030959730,4600,4600,4600,4590,626
|
|
20230905,115500,2028080155,4600,4590,4610,4590,12311
|
|
20230905,115400,1971450635,4595,4575,4595,4570,2833
|
|
20230905,115300,1958460535,4565,4565,4565,4565,629
|
|
20230905,115200,1955589150,4565,4580,4580,4565,2026
|
|
20230905,115100,1946323945,4565,4560,4565,4560,443
|
|
20230905,115000,1944303840,4590,4590,4590,4590,0
|
|
20230905,114900,1944303840,4590,4585,4590,4460,14679
|
|
20230905,114800,1877908625,4585,4595,4595,4585,213
|
|
20230905,114700,1876931420,4600,4595,4600,4595,2684
|
|
20230905,114600,1864598340,4595,4610,4610,4595,5300
|
|
20230905,114500,1840240020,4600,4600,4600,4600,0
|
|
20230905,114400,1840240020,4600,4605,4605,4600,346
|
|
20230905,114300,1838648330,4600,4600,4600,4600,10
|
|
20230905,114200,1838602330,4610,4620,4620,4600,838
|
|
20230905,114100,1834739245,4625,4640,4640,4625,306
|
|
20230905,114000,1833323015,4630,4655,4655,4630,4425
|
|
20230905,113900,1812788245,4640,4640,4675,4640,27012
|
|
20230905,113800,1687122625,4645,4620,4650,4620,6469
|
|
20230905,113700,1657107575,4615,4620,4620,4615,7
|
|
20230905,113600,1657075240,4615,4620,4625,4615,1864
|
|
20230905,113500,1648463150,4625,4610,4635,4610,5020
|
|
20230905,113400,1625247670,4610,4595,4610,4595,3010
|
|
20230905,113300,1611393420,4595,4585,4600,4585,6798
|
|
20230905,113200,1580160420,4585,4585,4585,4585,10
|
|
20230905,113100,1580114570,4570,4570,4570,4570,323
|
|
20230905,113000,1578638460,4570,4575,4575,4570,569
|
|
20230905,112900,1576035300,4590,4590,4590,4575,116
|
|
20230905,112800,1575503895,4575,4550,4585,4550,232
|
|
20230905,112700,1574443225,4550,4560,4560,4550,798
|
|
20230905,112600,1570804535,4565,4570,4575,4560,1243
|
|
20230905,112500,1565133570,4575,4540,4600,4540,10498
|
|
20230905,112400,1517131975,4535,4535,4535,4535,4
|
|
20230905,112300,1517113835,4540,4540,4540,4540,292
|
|
20230905,112200,1515788155,4540,4540,4540,4540,0
|
|
20230905,112100,1515788155,4540,4540,4540,4540,1264
|
|
20230905,112000,1510049595,4540,4550,4550,4540,218
|
|
20230905,111900,1509059775,4550,4560,4560,4550,5265
|
|
20230905,111800,1485077825,4560,4550,4565,4550,2879
|
|
20230905,111700,1471953925,4550,4545,4550,4545,1253
|
|
20230905,111600,1466252950,4545,4550,4550,4545,41
|
|
20230905,111500,1466066405,4550,4555,4555,4550,927
|
|
20230905,111400,1461844265,4550,4555,4580,4550,8533
|
|
20230905,111300,1422840605,4555,4535,4560,4535,10147
|
|
20230905,111200,1376659245,4530,4510,4530,4510,3745
|
|
20230905,111100,1359733950,4510,4510,4510,4510,0
|
|
20230905,111000,1359733950,4510,4505,4510,4505,113
|
|
20230905,110900,1359224870,4515,4500,4515,4500,8000
|
|
20230905,110800,1323145150,4495,4495,4495,4495,70
|
|
20230905,110700,1322830500,4495,4495,4495,4495,1007
|
|
20230905,110600,1318304035,4500,4500,4500,4500,4
|
|
20230905,110500,1318286035,4500,4500,4500,4500,0
|
|
20230905,110400,1318286035,4500,4500,4500,4500,228
|
|
20230905,110300,1317260035,4500,4500,4500,4500,800
|
|
20230905,110200,1313660035,4500,4500,4500,4500,0
|
|
20230905,110100,1313660035,4500,4505,4505,4500,700
|
|
20230905,110000,1310508015,4505,4505,4505,4505,488
|
|
20230905,105900,1308309575,4500,4500,4500,4500,20
|
|
20230905,105800,1308219575,4500,4500,4500,4500,0
|
|
20230905,105700,1308219575,4500,4500,4500,4500,12
|
|
20230905,105600,1308165575,4500,4505,4505,4500,303
|
|
20230905,105500,1306801975,4510,4510,4510,4510,0
|
|
20230905,105400,1306801975,4510,4515,4515,4510,4229
|
|
20230905,105300,1287728285,4520,4505,4520,4505,2611
|
|
20230905,105200,1275951355,4505,4500,4505,4495,2629
|
|
20230905,105100,1264116830,4500,4500,4505,4500,2603
|
|
20230905,105000,1252402840,4500,4500,4500,4500,1121
|
|
20230905,104900,1247358340,4500,4500,4500,4500,220
|
|
20230905,104800,1246368340,4500,4495,4500,4495,394
|
|
20230905,104700,1244595540,4500,4495,4500,4495,50
|
|
20230905,104600,1244370640,4495,4495,4495,4495,56
|
|
20230905,104500,1244118920,4500,4525,4525,4500,5691
|
|
20230905,104400,1218478170,4520,4520,4520,4520,111
|
|
20230905,104300,1217976450,4530,4530,4530,4530,162
|
|
20230905,104200,1217242590,4530,4530,4535,4530,1057
|
|
20230905,104100,1212453090,4535,4530,4550,4530,8484
|
|
20230905,104000,1173923575,4525,4510,4525,4510,3751
|
|
20230905,103900,1156970735,4510,4510,4510,4510,8
|
|
20230905,103800,1156934655,4515,4515,4515,4515,380
|
|
20230905,103700,1155218955,4515,4515,4515,4515,230
|
|
20230905,103600,1154180505,4515,4510,4515,4510,606
|
|
20230905,103500,1151447435,4515,4510,4515,4510,55
|
|
20230905,103400,1151199360,4520,4520,4520,4520,0
|
|
20230905,103300,1151199360,4520,4525,4525,4510,2498
|
|
20230905,103200,1139923445,4525,4525,4525,4525,874
|
|
20230905,103100,1135968595,4525,4520,4525,4520,163
|
|
20230905,103000,1135231760,4515,4515,4515,4515,0
|
|
20230905,102900,1135231760,4515,4505,4515,4505,868
|
|
20230905,102800,1131319780,4500,4495,4500,4490,2723
|
|
20230905,102700,1119079140,4495,4490,4495,4490,5
|
|
20230905,102600,1119056680,4485,4475,4490,4460,11464
|
|
20230905,102500,1067779320,4475,4495,4495,4475,8038
|
|
20230905,102400,1031751335,4495,4495,4495,4495,13
|
|
20230905,102300,1031692900,4495,4495,4495,4495,100
|
|
20230905,102200,1031243400,4495,4495,4500,4495,375
|
|
20230905,102100,1029557765,4495,4490,4495,4490,210
|
|
20230905,102000,1028614740,4490,4490,4490,4490,1241
|
|
20230905,101900,1023042650,4495,4495,4505,4490,4824
|
|
20230905,101800,1001363700,4500,4500,4500,4500,1183
|
|
20230905,101700,996040200,4500,4500,4500,4500,45
|
|
20230905,101600,995837700,4500,4500,4500,4500,1
|
|
20230905,101500,995833200,4505,4505,4505,4500,606
|
|
20230905,101400,993103695,4505,4505,4505,4505,100
|
|
20230905,101300,992653195,4500,4510,4510,4500,2024
|
|
20230905,101200,983541145,4505,4530,4530,4505,2012
|
|
20230905,101100,974465565,4505,4515,4515,4505,3040
|
|
20230905,101000,960767790,4515,4515,4515,4515,10
|
|
20230905,100900,960722640,4515,4515,4515,4515,1
|
|
20230905,100800,960718125,4515,4515,4515,4515,533
|
|
20230905,100700,958311630,4515,4510,4515,4505,566
|
|
20230905,100600,955760765,4510,4520,4520,4510,5103
|
|
20230905,100500,932734110,4520,4525,4525,4520,173
|
|
20230905,100400,931951290,4525,4525,4525,4525,300
|
|
20230905,100300,930593790,4525,4530,4530,4525,348
|
|
20230905,100200,929018930,4530,4525,4530,4525,2308
|
|
20230905,100100,918564500,4525,4530,4530,4525,3766
|
|
20230905,100000,901518350,4525,4530,4530,4525,306
|
|
20230905,095900,900132200,4530,4515,4530,4515,1463
|
|
20230905,095800,893510895,4520,4520,4520,4520,1757
|
|
20230905,095700,885569255,4515,4515,4515,4510,867
|
|
20230905,095600,881654915,4515,4515,4515,4510,1143
|
|
20230905,095500,876495665,4515,4505,4515,4505,2438
|
|
20230905,095400,865501805,4500,4500,4505,4500,1248
|
|
20230905,095300,859885800,4495,4490,4500,4490,1238
|
|
20230905,095200,854325545,4490,4480,4490,4480,135
|
|
20230905,095100,853720735,4480,4480,4485,4480,763
|
|
20230905,095000,850299270,4485,4485,4485,4480,651
|
|
20230905,094900,847382685,4480,4485,4485,4480,2397
|
|
20230905,094800,836643255,4480,4485,4490,4480,4261
|
|
20230905,094700,817541350,4485,4485,4490,4485,1567
|
|
20230905,094600,810510950,4480,4485,4485,4480,183
|
|
20230905,094500,809690945,4490,4495,4500,4490,2118
|
|
20230905,094400,800170045,4495,4465,4495,4465,9139
|
|
20230905,094300,759255745,4465,4475,4480,4450,13672
|
|
20230905,094200,698309820,4475,4475,4480,4475,142
|
|
20230905,094100,697673810,4470,4480,4485,4470,3446
|
|
20230905,094000,682265080,4480,4480,4480,4475,4088
|
|
20230905,093900,663968985,4480,4500,4500,4475,14081
|
|
20230905,093800,600725450,4505,4500,4505,4500,3
|
|
20230905,093700,600711945,4505,4505,4505,4505,117
|
|
20230905,093600,600184860,4505,4505,4505,4500,868
|
|
20230905,093500,596278700,4505,4505,4505,4505,62
|
|
20230905,093400,595999390,4505,4500,4505,4500,613
|
|
20230905,093300,593238640,4505,4505,4505,4505,11
|
|
20230905,093200,593189085,4505,4505,4505,4505,103
|
|
20230905,093100,592725070,4505,4500,4505,4495,1132
|
|
20230905,093000,587632240,4500,4500,4500,4500,1220
|
|
20230905,092900,582142240,4505,4515,4515,4505,974
|
|
20230905,092800,577753870,4510,4500,4510,4495,5146
|
|
20230905,092700,554599585,4505,4505,4510,4500,2690
|
|
20230905,092600,542492375,4505,4500,4505,4500,650
|
|
20230905,092500,539566875,4500,4500,4505,4500,5387
|
|
20230905,092400,515324375,4510,4510,4510,4500,2754
|
|
20230905,092300,502928185,4515,4510,4520,4500,10632
|
|
20230905,092200,455067390,4510,4510,4515,4500,6934
|
|
20230905,092100,423823795,4515,4525,4530,4515,5911
|
|
20230905,092000,397119440,4525,4530,4530,4525,814
|
|
20230905,091900,393433560,4530,4530,4535,4530,3357
|
|
20230905,091800,378223370,4530,4525,4530,4525,1676
|
|
20230905,091700,370635465,4525,4520,4530,4515,2723
|
|
20230905,091600,358324585,4520,4515,4530,4510,2339
|
|
20230905,091500,347761235,4505,4490,4505,4485,7063
|
|
20230905,091400,316023075,4490,4520,4525,4490,8456
|
|
20230905,091300,277943100,4510,4575,4575,4510,16219
|
|
20230905,091200,204327240,4570,4595,4595,4570,4812
|
|
20230905,091100,182281830,4600,4585,4600,4585,639
|
|
20230905,091000,179347850,4585,4585,4585,4585,902
|
|
20230905,090900,175212180,4585,4590,4600,4580,5213
|
|
20230905,090800,151321710,4590,4585,4590,4580,2127
|
|
20230905,090700,141579895,4590,4620,4620,4590,3253
|
|
20230905,090600,126595640,4625,4590,4625,4590,4461
|
|
20230905,090500,106066470,4590,4610,4615,4590,2700
|
|
20230905,090400,93634965,4600,4640,4645,4600,1926
|
|
20230905,090300,84746090,4640,4585,4640,4585,4794
|
|
20230905,090200,62641495,4580,4585,4590,4570,2254
|
|
20230905,090100,52313775,4585,4600,4600,4585,5039
|
|
20230905,090000,29136685,4605,4605,4605,4605,5577
|