630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,192700,4435293290,4450,4450,4450,4450,18415
|
|
20230907,192600,4435293290,4450,4450,4450,4450,0
|
|
20230907,192500,4435293290,4450,4450,4450,4450,0
|
|
20230907,192400,4435293290,4450,4450,4450,4450,0
|
|
20230907,192300,4435293290,4450,4450,4450,4450,0
|
|
20230907,192200,4435293290,4450,4450,4450,4450,0
|
|
20230907,192100,4435293290,4450,4450,4450,4450,0
|
|
20230907,192000,4435293290,4450,4450,4450,4450,0
|
|
20230907,191900,4435293290,4450,4450,4450,4450,0
|
|
20230907,191800,4435293290,4450,4450,4450,4450,0
|
|
20230907,191700,4435293290,4450,4450,4450,4450,0
|
|
20230907,191600,4435293290,4450,4450,4450,4450,0
|
|
20230907,191500,4435293290,4450,4450,4450,4450,0
|
|
20230907,191400,4435293290,4450,4450,4450,4450,0
|
|
20230907,191300,4435293290,4450,4450,4450,4450,0
|
|
20230907,191200,4435293290,4450,4450,4450,4450,0
|
|
20230907,191100,4435293290,4450,4450,4450,4450,0
|
|
20230907,191000,4435293290,4450,4450,4450,4450,0
|
|
20230907,190900,4435293290,4450,4450,4450,4450,0
|
|
20230907,190800,4435293290,4450,4450,4450,4450,0
|
|
20230907,190700,4435293290,4450,4450,4450,4450,0
|
|
20230907,190600,4435293290,4450,4450,4450,4450,0
|
|
20230907,190500,4435293290,4450,4450,4450,4450,0
|
|
20230907,190400,4435293290,4450,4450,4450,4450,0
|
|
20230907,190300,4435293290,4450,4450,4450,4450,0
|
|
20230907,190200,4435293290,4450,4450,4450,4450,0
|
|
20230907,190100,4435293290,4450,4450,4450,4450,0
|
|
20230907,190000,4435293290,4450,4450,4450,4450,0
|
|
20230907,185900,4435293290,4450,4450,4450,4450,0
|
|
20230907,185800,4435293290,4450,4450,4450,4450,0
|
|
20230907,185700,4435293290,4450,4450,4450,4450,18415
|
|
20230907,185600,4435293290,4450,4450,4450,4450,0
|
|
20230907,185500,4435293290,4450,4450,4450,4450,0
|
|
20230907,185400,4435293290,4450,4450,4450,4450,0
|
|
20230907,185300,4435293290,4450,4450,4450,4450,0
|
|
20230907,185200,4435293290,4450,4450,4450,4450,0
|
|
20230907,185100,4435293290,4450,4450,4450,4450,0
|
|
20230907,185000,4435293290,4450,4450,4450,4450,0
|
|
20230907,184900,4435293290,4450,4450,4450,4450,0
|
|
20230907,184800,4435293290,4450,4450,4450,4450,0
|
|
20230907,184700,4435293290,4450,4450,4450,4450,0
|
|
20230907,184600,4435293290,4450,4450,4450,4450,0
|
|
20230907,184500,4435293290,4450,4450,4450,4450,0
|
|
20230907,184400,4435293290,4450,4450,4450,4450,0
|
|
20230907,184300,4435293290,4450,4450,4450,4450,0
|
|
20230907,184200,4435293290,4450,4450,4450,4450,0
|
|
20230907,184100,4435293290,4450,4450,4450,4450,0
|
|
20230907,184000,4435293290,4450,4450,4450,4450,0
|
|
20230907,183900,4435293290,4450,4450,4450,4450,0
|
|
20230907,183800,4435293290,4450,4450,4450,4450,0
|
|
20230907,183700,4435293290,4450,4450,4450,4450,0
|
|
20230907,183600,4435293290,4450,4450,4450,4450,0
|
|
20230907,183500,4435293290,4450,4450,4450,4450,0
|
|
20230907,183400,4435293290,4450,4450,4450,4450,0
|
|
20230907,183300,4435293290,4450,4450,4450,4450,0
|
|
20230907,183200,4435293290,4450,4450,4450,4450,0
|
|
20230907,183100,4435293290,4450,4450,4450,4450,0
|
|
20230907,183000,4435293290,4450,4450,4450,4450,0
|
|
20230907,182900,4435293290,4450,4450,4450,4450,0
|
|
20230907,182800,4435293290,4450,4450,4450,4450,0
|
|
20230907,182700,4435293290,4450,4450,4450,4450,18415
|
|
20230907,182600,4435293290,4450,4450,4450,4450,0
|
|
20230907,182500,4435293290,4450,4450,4450,4450,0
|
|
20230907,182400,4435293290,4450,4450,4450,4450,0
|
|
20230907,182300,4435293290,4450,4450,4450,4450,0
|
|
20230907,182200,4435293290,4450,4450,4450,4450,0
|
|
20230907,182100,4435293290,4450,4450,4450,4450,0
|
|
20230907,182000,4435293290,4450,4450,4450,4450,0
|
|
20230907,181900,4435293290,4450,4450,4450,4450,0
|
|
20230907,181800,4435293290,4450,4450,4450,4450,0
|
|
20230907,181700,4435293290,4450,4450,4450,4450,0
|
|
20230907,181600,4435293290,4450,4450,4450,4450,0
|
|
20230907,181500,4435293290,4450,4450,4450,4450,0
|
|
20230907,181400,4435293290,4450,4450,4450,4450,0
|
|
20230907,181300,4435293290,4450,4450,4450,4450,0
|
|
20230907,181200,4435293290,4450,4450,4450,4450,0
|
|
20230907,181100,4435293290,4450,4450,4450,4450,0
|
|
20230907,181000,4435293290,4450,4450,4450,4450,0
|
|
20230907,180900,4435293290,4450,4450,4450,4450,0
|
|
20230907,180800,4435293290,4450,4450,4450,4450,0
|
|
20230907,180700,4435293290,4450,4450,4450,4450,0
|
|
20230907,180600,4435293290,4450,4450,4450,4450,0
|
|
20230907,180500,4435293290,4450,4450,4450,4450,0
|
|
20230907,180400,4435293290,4450,4450,4450,4450,0
|
|
20230907,180300,4435293290,4450,4450,4450,4450,0
|
|
20230907,180200,4435293290,4450,4450,4450,4450,0
|
|
20230907,180100,4435293290,4450,4450,4450,4450,0
|
|
20230907,180000,4435293290,4450,4450,4450,4450,0
|
|
20230907,175900,4435293290,4450,4450,4450,4450,0
|
|
20230907,175800,4435293290,4450,4450,4450,4450,0
|
|
20230907,175700,4435293290,4450,4450,4450,4450,18415
|
|
20230907,175600,4435293290,4450,4450,4450,4450,0
|
|
20230907,175500,4435293290,4450,4450,4450,4450,0
|
|
20230907,175400,4435293290,4450,4450,4450,4450,0
|
|
20230907,175300,4435293290,4450,4450,4450,4450,0
|
|
20230907,175200,4435293290,4450,4450,4450,4450,0
|
|
20230907,175100,4435293290,4450,4450,4450,4450,0
|
|
20230907,175000,4435293290,4450,4450,4450,4450,0
|
|
20230907,174900,4435293290,4450,4450,4450,4450,0
|
|
20230907,174800,4435293290,4450,4450,4450,4450,0
|
|
20230907,174700,4435293290,4450,4450,4450,4450,0
|
|
20230907,174600,4435293290,4450,4450,4450,4450,0
|
|
20230907,174500,4435293290,4450,4450,4450,4450,0
|
|
20230907,174400,4435293290,4450,4450,4450,4450,0
|
|
20230907,174300,4435293290,4450,4450,4450,4450,0
|
|
20230907,174200,4435293290,4450,4450,4450,4450,0
|
|
20230907,174100,4435293290,4450,4450,4450,4450,0
|
|
20230907,174000,4435293290,4450,4450,4450,4450,0
|
|
20230907,173900,4435293290,4450,4450,4450,4450,0
|
|
20230907,173800,4435293290,4450,4450,4450,4450,0
|
|
20230907,173700,4435293290,4450,4450,4450,4450,0
|
|
20230907,173600,4435293290,4450,4450,4450,4450,0
|
|
20230907,173500,4435293290,4450,4450,4450,4450,0
|
|
20230907,173400,4435293290,4450,4450,4450,4450,0
|
|
20230907,173300,4435293290,4450,4450,4450,4450,0
|
|
20230907,173200,4435293290,4450,4450,4450,4450,0
|
|
20230907,173100,4435293290,4450,4450,4450,4450,0
|
|
20230907,173000,4435293290,4450,4450,4450,4450,0
|
|
20230907,172900,4435293290,4450,4450,4450,4450,0
|
|
20230907,172800,4435293290,4450,4450,4450,4450,0
|
|
20230907,172700,4435293290,4450,4450,4450,4450,18415
|
|
20230907,172600,4435293290,4450,4450,4450,4450,0
|
|
20230907,172500,4435293290,4450,4450,4450,4450,0
|
|
20230907,172400,4435293290,4450,4450,4450,4450,0
|
|
20230907,172300,4435293290,4450,4450,4450,4450,0
|
|
20230907,172200,4435293290,4450,4450,4450,4450,0
|
|
20230907,172100,4435293290,4450,4450,4450,4450,0
|
|
20230907,172000,4435293290,4450,4450,4450,4450,0
|
|
20230907,171900,4435293290,4450,4450,4450,4450,0
|
|
20230907,171800,4435293290,4450,4450,4450,4450,0
|
|
20230907,171700,4435293290,4450,4450,4450,4450,0
|
|
20230907,171600,4435293290,4450,4450,4450,4450,0
|
|
20230907,171500,4435293290,4450,4450,4450,4450,0
|
|
20230907,171400,4435293290,4450,4450,4450,4450,0
|
|
20230907,171300,4435293290,4450,4450,4450,4450,0
|
|
20230907,171200,4435293290,4450,4450,4450,4450,0
|
|
20230907,171100,4435293290,4450,4450,4450,4450,0
|
|
20230907,171000,4435293290,4450,4450,4450,4450,0
|
|
20230907,170900,4435293290,4450,4450,4450,4450,0
|
|
20230907,170800,4435293290,4450,4450,4450,4450,0
|
|
20230907,170700,4435293290,4450,4450,4450,4450,0
|
|
20230907,170600,4435293290,4450,4450,4450,4450,0
|
|
20230907,170500,4435293290,4450,4450,4450,4450,0
|
|
20230907,170400,4435293290,4450,4450,4450,4450,0
|
|
20230907,170300,4435293290,4450,4450,4450,4450,0
|
|
20230907,170200,4435293290,4450,4450,4450,4450,0
|
|
20230907,170100,4435293290,4450,4450,4450,4450,0
|
|
20230907,170000,4435293290,4450,4450,4450,4450,0
|
|
20230907,165900,4435293290,4450,4450,4450,4450,0
|
|
20230907,165800,4435293290,4450,4450,4450,4450,0
|
|
20230907,165700,4435293290,4450,4450,4450,4450,18415
|
|
20230907,165600,4435293290,4450,4450,4450,4450,0
|
|
20230907,165500,4435293290,4450,4450,4450,4450,0
|
|
20230907,165400,4435293290,4450,4450,4450,4450,0
|
|
20230907,165300,4435293290,4450,4450,4450,4450,0
|
|
20230907,165200,4435293290,4450,4450,4450,4450,0
|
|
20230907,165100,4435293290,4450,4450,4450,4450,0
|
|
20230907,165000,4435293290,4450,4450,4450,4450,0
|
|
20230907,164900,4435293290,4450,4450,4450,4450,0
|
|
20230907,164800,4435293290,4450,4450,4450,4450,0
|
|
20230907,164700,4435293290,4450,4450,4450,4450,0
|
|
20230907,164600,4435293290,4450,4450,4450,4450,0
|
|
20230907,164500,4435293290,4450,4450,4450,4450,0
|
|
20230907,164400,4435293290,4450,4450,4450,4450,0
|
|
20230907,164300,4435293290,4450,4450,4450,4450,0
|
|
20230907,164200,4435293290,4450,4450,4450,4450,0
|
|
20230907,164100,4435293290,4450,4450,4450,4450,0
|
|
20230907,164000,4435293290,4450,4450,4450,4450,0
|
|
20230907,163900,4435293290,4450,4450,4450,4450,0
|
|
20230907,163800,4435293290,4450,4450,4450,4450,0
|
|
20230907,163700,4435293290,4450,4450,4450,4450,0
|
|
20230907,163600,4435293290,4450,4450,4450,4450,0
|
|
20230907,163500,4435293290,4450,4450,4450,4450,0
|
|
20230907,163400,4435293290,4450,4450,4450,4450,0
|
|
20230907,163300,4435293290,4450,4450,4450,4450,0
|
|
20230907,163200,4435293290,4450,4450,4450,4450,0
|
|
20230907,163100,4435293290,4450,4450,4450,4450,0
|
|
20230907,163000,4435293290,4450,4450,4450,4450,0
|
|
20230907,162900,4435293290,4450,4450,4450,4450,0
|
|
20230907,162800,4435293290,4450,4450,4450,4450,0
|
|
20230907,162700,4435293290,4450,4450,4450,4450,18415
|
|
20230907,162600,4435293290,4450,4450,4450,4450,0
|
|
20230907,162500,4435293290,4450,4450,4450,4450,0
|
|
20230907,162400,4435293290,4450,4450,4450,4450,0
|
|
20230907,162300,4435293290,4450,4450,4450,4450,0
|
|
20230907,162200,4435293290,4450,4450,4450,4450,0
|
|
20230907,162100,4435293290,4450,4450,4450,4450,0
|
|
20230907,162000,4435293290,4450,4450,4450,4450,0
|
|
20230907,161900,4435293290,4450,4450,4450,4450,0
|
|
20230907,161800,4435293290,4450,4450,4450,4450,0
|
|
20230907,161700,4435293290,4450,4450,4450,4450,0
|
|
20230907,161600,4435293290,4450,4450,4450,4450,0
|
|
20230907,161500,4435293290,4450,4450,4450,4450,0
|
|
20230907,161400,4435293290,4450,4450,4450,4450,0
|
|
20230907,161300,4435293290,4450,4450,4450,4450,0
|
|
20230907,161200,4435293290,4450,4450,4450,4450,0
|
|
20230907,161100,4435293290,4450,4450,4450,4450,0
|
|
20230907,161000,4435293290,4450,4450,4450,4450,0
|
|
20230907,160900,4435293290,4450,4450,4450,4450,0
|
|
20230907,160800,4435293290,4450,4450,4450,4450,0
|
|
20230907,160700,4435293290,4450,4450,4450,4450,0
|
|
20230907,160600,4435293290,4450,4450,4450,4450,0
|
|
20230907,160500,4435293290,4450,4450,4450,4450,0
|
|
20230907,160400,4435293290,4450,4450,4450,4450,0
|
|
20230907,160300,4435293290,4450,4450,4450,4450,0
|
|
20230907,160200,4435293290,4450,4450,4450,4450,0
|
|
20230907,160100,4435293290,4450,4450,4450,4450,0
|
|
20230907,160000,4435293290,4450,4450,4450,4450,0
|
|
20230907,155900,4435293290,4450,4450,4450,4450,0
|
|
20230907,155800,4435293290,4450,4450,4450,4450,0
|
|
20230907,155700,4435293290,4450,4450,4450,4450,18415
|
|
20230907,155600,4435293290,4450,4450,4450,4450,0
|
|
20230907,155500,4435293290,4450,4450,4450,4450,0
|
|
20230907,155400,4435293290,4450,4450,4450,4450,0
|
|
20230907,155300,4435293290,4450,4450,4450,4450,0
|
|
20230907,155200,4435293290,4450,4450,4450,4450,0
|
|
20230907,155100,4435293290,4450,4450,4450,4450,0
|
|
20230907,155000,4435293290,4450,4450,4450,4450,0
|
|
20230907,154900,4435293290,4450,4450,4450,4450,0
|
|
20230907,154800,4435293290,4450,4450,4450,4450,0
|
|
20230907,154700,4435293290,4450,4450,4450,4450,0
|
|
20230907,154600,4435293290,4450,4450,4450,4450,0
|
|
20230907,154500,4435293290,4450,4450,4450,4450,0
|
|
20230907,154400,4435293290,4450,4450,4450,4450,0
|
|
20230907,154300,4435293290,4450,4450,4450,4450,0
|
|
20230907,154200,4435293290,4450,4450,4450,4450,0
|
|
20230907,154100,4435293290,4450,4450,4450,4450,0
|
|
20230907,154000,4435293290,4450,4450,4450,4450,0
|
|
20230907,153900,4435293290,4450,4450,4450,4450,0
|
|
20230907,153800,4435293290,4450,4450,4450,4450,0
|
|
20230907,153700,4435293290,4450,4450,4450,4450,0
|
|
20230907,153600,4435293290,4450,4450,4450,4450,0
|
|
20230907,153500,4435293290,4450,4450,4450,4450,0
|
|
20230907,153400,4435293290,4450,4450,4450,4450,0
|
|
20230907,153300,4435293290,4450,4450,4450,4450,0
|
|
20230907,153200,4435293290,4450,4450,4450,4450,0
|
|
20230907,153100,4435293290,4450,4450,4450,4450,0
|
|
20230907,153000,4435293290,4450,4450,4450,4450,18415
|
|
20230907,152900,4353346540,4430,4430,4430,4430,0
|
|
20230907,152800,4353346540,4430,4430,4430,4430,0
|
|
20230907,152700,4353346540,4430,4430,4430,4430,0
|
|
20230907,152600,4353346540,4430,4430,4430,4430,0
|
|
20230907,152500,4353346540,4430,4430,4430,4430,0
|
|
20230907,152400,4353346540,4430,4430,4430,4430,0
|
|
20230907,152300,4353346540,4430,4430,4430,4430,0
|
|
20230907,152200,4353346540,4430,4430,4430,4430,0
|
|
20230907,152100,4353346540,4430,4430,4430,4430,0
|
|
20230907,152000,4353346540,4430,4430,4430,4430,0
|
|
20230907,151900,4353346540,4430,4430,4430,4430,394
|
|
20230907,151800,4351601120,4435,4440,4445,4435,233
|
|
20230907,151700,4350566755,4450,4435,4450,4435,791
|
|
20230907,151600,4347054305,4425,4425,4425,4425,0
|
|
20230907,151500,4347054305,4425,4425,4425,4420,2663
|
|
20230907,151400,4335270565,4440,4425,4440,4425,274
|
|
20230907,151300,4334054695,4440,4440,4440,4440,15
|
|
20230907,151200,4333988095,4425,4430,4430,4400,16439
|
|
20230907,151100,4261486740,4430,4440,4440,4430,115
|
|
20230907,151000,4260977140,4430,4430,4440,4430,258
|
|
20230907,150900,4259831800,4440,4430,4440,4430,160
|
|
20230907,150800,4259122960,4430,4465,4465,4430,6115
|
|
20230907,150700,4231986885,4450,4455,4460,4450,8202
|
|
20230907,150600,4195441995,4450,4435,4450,4435,3371
|
|
20230907,150500,4180459095,4435,4435,4435,4435,0
|
|
20230907,150400,4180459095,4435,4420,4435,4420,2649
|
|
20230907,150300,4168737925,4415,4430,4435,4400,11451
|
|
20230907,150200,4118240085,4430,4430,4430,4430,69
|
|
20230907,150100,4117934415,4430,4430,4430,4430,300
|
|
20230907,150000,4116605415,4430,4425,4430,4425,173
|
|
20230907,145900,4115839815,4425,4430,4430,4420,1294
|
|
20230907,145800,4110117075,4430,4425,4430,4425,12
|
|
20230907,145700,4110063965,4425,4425,4425,4425,1000
|
|
20230907,145600,4105638965,4420,4420,4420,4410,1727
|
|
20230907,145500,4098015835,4420,4390,4420,4390,6974
|
|
20230907,145400,4067337510,4400,4425,4425,4390,18354
|
|
20230907,145300,3986504885,4435,4435,4435,4435,23
|
|
20230907,145200,3986402880,4425,4435,4435,4425,205
|
|
20230907,145100,3985495600,4435,4435,4435,4430,459
|
|
20230907,145000,3983460380,4435,4435,4435,4435,99
|
|
20230907,144900,3983021315,4425,4425,4425,4425,0
|
|
20230907,144800,3983021315,4425,4425,4425,4425,610
|
|
20230907,144700,3980322065,4420,4420,4425,4420,1791
|
|
20230907,144600,3972405840,4420,4440,4440,4400,20898
|
|
20230907,144500,3880215430,4445,4445,4445,4445,10
|
|
20230907,144400,3880170980,4445,4445,4445,4440,59
|
|
20230907,144300,3879908780,4440,4440,4445,4440,349
|
|
20230907,144200,3878359215,4450,4435,4450,4435,721
|
|
20230907,144100,3875158860,4430,4450,4450,4430,3184
|
|
20230907,144000,3861042350,4450,4440,4455,4440,7634
|
|
20230907,143900,3827132855,4435,4440,4440,4435,203
|
|
20230907,143800,3826232000,4440,4445,4445,4440,40
|
|
20230907,143700,3826054225,4445,4445,4445,4445,0
|
|
20230907,143600,3826054225,4445,4445,4450,4440,2583
|
|
20230907,143500,3814573950,4420,4435,4435,4420,5002
|
|
20230907,143400,3792432915,4430,4440,4440,4420,16367
|
|
20230907,143300,3719954915,4445,4450,4450,4440,5700
|
|
20230907,143200,3694631265,4450,4460,4460,4445,6833
|
|
20230907,143100,3664214665,4465,4465,4470,4465,2129
|
|
20230907,143000,3654707930,4465,4470,4470,4465,101
|
|
20230907,142900,3654256960,4470,4470,4470,4470,1
|
|
20230907,142800,3654252490,4470,4445,4470,4445,2098
|
|
20230907,142700,3644918195,4450,4460,4470,4450,3674
|
|
20230907,142600,3628565885,4455,4460,4465,4455,1540
|
|
20230907,142500,3621697780,4460,4455,4460,4455,1382
|
|
20230907,142400,3615536915,4450,4450,4450,4450,2934
|
|
20230907,142300,3602480615,4450,4460,4460,4445,1995
|
|
20230907,142200,3593603285,4455,4455,4465,4450,536
|
|
20230907,142100,3591215555,4470,4455,4470,4455,1555
|
|
20230907,142000,3584282695,4460,4460,4460,4460,123
|
|
20230907,141900,3583734115,4460,4455,4460,4455,16
|
|
20230907,141800,3583662820,4455,4455,4460,4455,184
|
|
20230907,141700,3582843085,4460,4465,4465,4455,185
|
|
20230907,141600,3582018510,4465,4450,4465,4450,2111
|
|
20230907,141500,3572613530,4460,4465,4465,4460,102
|
|
20230907,141400,3572158600,4465,4465,4465,4465,6
|
|
20230907,141300,3572131810,4450,4455,4455,4450,94
|
|
20230907,141200,3571713055,4455,4450,4455,4450,432
|
|
20230907,141100,3569789495,4450,4450,4450,4450,8
|
|
20230907,141000,3569753895,4450,4445,4455,4445,148
|
|
20230907,140900,3569095015,4445,4445,4445,4445,77
|
|
20230907,140800,3568752750,4445,4440,4445,4440,142
|
|
20230907,140700,3568122260,4440,4440,4440,4440,239
|
|
20230907,140600,3567061100,4440,4440,4440,4440,939
|
|
20230907,140500,3562891940,4445,4440,4445,4440,681
|
|
20230907,140400,3559868080,4440,4440,4440,4440,33
|
|
20230907,140300,3559721560,4430,4440,4440,4430,102
|
|
20230907,140200,3559268700,4435,4435,4435,4435,0
|
|
20230907,140100,3559268700,4435,4425,4435,4425,2883
|
|
20230907,140000,3546500030,4420,4430,4430,4410,6986
|
|
20230907,135900,3515668425,4430,4420,4430,4420,734
|
|
20230907,135800,3512421605,4425,4435,4435,4420,678
|
|
20230907,135700,3509420335,4435,4435,4435,4435,65
|
|
20230907,135600,3509132060,4440,4425,4445,4425,1256
|
|
20230907,135500,3503568420,4425,4425,4425,4425,300
|
|
20230907,135400,3502240920,4440,4420,4440,4420,1599
|
|
20230907,135300,3495167815,4420,4420,4420,4420,748
|
|
20230907,135200,3491861655,4420,4425,4430,4420,840
|
|
20230907,135100,3488143260,4425,4435,4435,4425,955
|
|
20230907,135000,3483908095,4440,4440,4440,4440,1084
|
|
20230907,134900,3479095135,4440,4435,4440,4430,2350
|
|
20230907,134800,3468673135,4430,4425,4430,4425,679
|
|
20230907,134700,3465665990,4430,4425,4430,4425,4
|
|
20230907,134600,3465648280,4420,4420,4420,4410,1203
|
|
20230907,134500,3460335655,4420,4420,4420,4420,6
|
|
20230907,134400,3460309135,4420,4420,4420,4420,80
|
|
20230907,134300,3459955535,4430,4425,4430,4420,4861
|
|
20230907,134200,3438451175,4435,4420,4435,4420,3561
|
|
20230907,134100,3422671030,4415,4415,4425,4405,7108
|
|
20230907,134000,3391309440,4415,4425,4425,4400,26216
|
|
20230907,133900,3275757910,4425,4435,4435,4420,5071
|
|
20230907,133800,3253312220,4440,4455,4455,4440,4018
|
|
20230907,133700,3235464635,4450,4450,4450,4450,100
|
|
20230907,133600,3235019635,4455,4475,4480,4455,5146
|
|
20230907,133500,3212073710,4475,4470,4475,4470,1680
|
|
20230907,133400,3204555810,4475,4475,4475,4475,95
|
|
20230907,133300,3204130685,4475,4450,4475,4450,5485
|
|
20230907,133200,3179688580,4450,4445,4450,4445,618
|
|
20230907,133100,3176939530,4450,4450,4450,4450,1008
|
|
20230907,133000,3172453930,4450,4445,4450,4445,108
|
|
20230907,132900,3171973355,4445,4450,4450,4445,481
|
|
20230907,132800,3169834205,4455,4440,4455,4440,560
|
|
20230907,132700,3167347640,4440,4435,4450,4435,3594
|
|
20230907,132600,3151379200,4435,4455,4455,4435,8551
|
|
20230907,132500,3113380020,4450,4460,4460,4440,14355
|
|
20230907,132400,3049518515,4465,4465,4465,4465,510
|
|
20230907,132300,3047241365,4465,4470,4470,4465,385
|
|
20230907,132200,3045522190,4470,4470,4470,4470,28
|
|
20230907,132100,3045397030,4465,4460,4465,4460,2762
|
|
20230907,132000,3033070900,4455,4455,4465,4455,1975
|
|
20230907,131900,3024269750,4455,4465,4465,4455,4208
|
|
20230907,131800,3005521365,4465,4470,4470,4455,2805
|
|
20230907,131700,2993011140,4470,4480,4480,4465,2043
|
|
20230907,131600,2983869085,4480,4460,4480,4460,2495
|
|
20230907,131500,2972711315,4465,4480,4480,4450,23216
|
|
20230907,131400,2869134860,4485,4485,4485,4480,445
|
|
20230907,131300,2867139095,4485,4485,4485,4485,347
|
|
20230907,131200,2865582800,4490,4490,4490,4490,416
|
|
20230907,131100,2863714960,4500,4495,4500,4495,1801
|
|
20230907,131000,2855612900,4495,4490,4495,4490,1978
|
|
20230907,130900,2846731675,4485,4485,4485,4485,103
|
|
20230907,130800,2846269720,4480,4480,4480,4480,1000
|
|
20230907,130700,2841789720,4480,4480,4480,4480,700
|
|
20230907,130600,2838653720,4485,4490,4490,4480,3219
|
|
20230907,130500,2824226010,4490,4485,4490,4485,797
|
|
20230907,130400,2820649980,4485,4490,4490,4485,1325
|
|
20230907,130300,2814703240,4490,4490,4490,4490,241
|
|
20230907,130200,2813621150,4500,4505,4505,4490,6581
|
|
20230907,130100,2784054385,4510,4505,4510,4505,6
|
|
20230907,130000,2784027350,4505,4505,4505,4505,60
|
|
20230907,125900,2783757050,4505,4505,4505,4505,0
|
|
20230907,125800,2783757050,4505,4500,4505,4500,81
|
|
20230907,125700,2783392525,4505,4505,4505,4505,0
|
|
20230907,125600,2783392525,4505,4500,4505,4500,117
|
|
20230907,125500,2782865940,4505,4505,4505,4505,34
|
|
20230907,125400,2782712770,4495,4500,4500,4495,50
|
|
20230907,125300,2782487800,4495,4505,4505,4495,3000
|
|
20230907,125200,2768995750,4505,4505,4505,4505,699
|
|
20230907,125100,2765846755,4505,4505,4505,4505,0
|
|
20230907,125000,2765846755,4505,4505,4505,4505,12
|
|
20230907,124900,2765792695,4510,4510,4510,4510,656
|
|
20230907,124800,2762834135,4510,4510,4515,4495,5072
|
|
20230907,124700,2740013265,4515,4520,4520,4515,1276
|
|
20230907,124600,2734246175,4525,4525,4525,4525,0
|
|
20230907,124500,2734246175,4525,4525,4525,4525,2
|
|
20230907,124400,2734237125,4525,4525,4525,4525,0
|
|
20230907,124300,2734237125,4525,4525,4525,4525,10
|
|
20230907,124200,2734191875,4520,4520,4520,4520,0
|
|
20230907,124100,2734191875,4520,4520,4520,4520,0
|
|
20230907,124000,2734191875,4520,4520,4520,4520,0
|
|
20230907,123900,2734191875,4520,4520,4520,4520,0
|
|
20230907,123800,2734191875,4520,4525,4525,4520,174
|
|
20230907,123700,2733405370,4525,4525,4530,4525,811
|
|
20230907,123600,2729735590,4530,4525,4530,4525,1480
|
|
20230907,123500,2723034975,4525,4525,4525,4525,0
|
|
20230907,123400,2723034975,4525,4510,4525,4510,1986
|
|
20230907,123300,2714069255,4510,4510,4510,4510,644
|
|
20230907,123200,2711164815,4510,4505,4510,4505,116
|
|
20230907,123100,2710642155,4505,4505,4505,4505,1323
|
|
20230907,123000,2704682040,4505,4505,4505,4505,167
|
|
20230907,122900,2703929705,4505,4505,4505,4500,51
|
|
20230907,122800,2703700070,4505,4505,4505,4505,200
|
|
20230907,122700,2702799070,4500,4505,4505,4500,35
|
|
20230907,122600,2702641565,4500,4495,4500,4495,545
|
|
20230907,122500,2700189565,4495,4510,4510,4495,17000
|
|
20230907,122400,2623728520,4510,4510,4510,4510,10
|
|
20230907,122300,2623683420,4510,4510,4510,4510,0
|
|
20230907,122200,2623683420,4510,4510,4515,4510,1552
|
|
20230907,122100,2616683895,4510,4510,4515,4510,613
|
|
20230907,122000,2613919230,4510,4510,4510,4510,47
|
|
20230907,121900,2613707260,4515,4515,4515,4515,362
|
|
20230907,121800,2612072830,4515,4515,4515,4515,394
|
|
20230907,121700,2610293920,4515,4505,4515,4505,502
|
|
20230907,121600,2608030890,4510,4510,4510,4510,756
|
|
20230907,121500,2604621330,4510,4510,4510,4510,202
|
|
20230907,121400,2603710310,4505,4505,4505,4505,4
|
|
20230907,121300,2603692290,4505,4505,4505,4505,5
|
|
20230907,121200,2603669765,4505,4505,4505,4505,127
|
|
20230907,121100,2603097630,4500,4500,4500,4500,29
|
|
20230907,121000,2602967130,4505,4505,4505,4505,24
|
|
20230907,120900,2602859010,4510,4495,4510,4495,543
|
|
20230907,120800,2600415380,4500,4495,4500,4495,110
|
|
20230907,120700,2599920880,4495,4495,4495,4495,7
|
|
20230907,120600,2599889415,4500,4500,4500,4495,75
|
|
20230907,120500,2599552275,4505,4495,4505,4495,125
|
|
20230907,120400,2598990050,4500,4495,4500,4495,1082
|
|
20230907,120300,2594121270,4495,4500,4500,4495,559
|
|
20230907,120200,2591605865,4500,4500,4505,4500,653
|
|
20230907,120100,2588666905,4495,4495,4495,4495,17
|
|
20230907,120000,2588590490,4500,4500,4500,4500,476
|
|
20230907,115900,2586448490,4500,4500,4500,4500,2
|
|
20230907,115800,2586439490,4500,4500,4500,4500,34
|
|
20230907,115700,2586286490,4510,4510,4510,4510,30
|
|
20230907,115600,2586151190,4500,4500,4500,4500,900
|
|
20230907,115500,2582101190,4495,4495,4495,4495,65
|
|
20230907,115400,2581809015,4495,4495,4495,4495,421
|
|
20230907,115300,2579916620,4495,4505,4505,4495,3293
|
|
20230907,115200,2565102565,4505,4505,4505,4505,37
|
|
20230907,115100,2564935880,4505,4510,4510,4505,518
|
|
20230907,115000,2562601490,4510,4505,4510,4505,493
|
|
20230907,114900,2560378080,4500,4500,4500,4500,100
|
|
20230907,114800,2559928080,4500,4500,4500,4500,2248
|
|
20230907,114700,2549812080,4500,4500,4500,4500,80
|
|
20230907,114600,2549452080,4495,4495,4495,4495,1572
|
|
20230907,114500,2542385940,4495,4495,4495,4490,1669
|
|
20230907,114400,2534890880,4495,4500,4500,4490,3080
|
|
20230907,114300,2521039875,4500,4500,4500,4500,40
|
|
20230907,114200,2520859875,4500,4505,4505,4500,2758
|
|
20230907,114100,2508448445,4500,4510,4510,4500,6384
|
|
20230907,114000,2479714565,4510,4515,4515,4510,1363
|
|
20230907,113900,2473565900,4515,4515,4515,4510,302
|
|
20230907,113800,2472202380,4510,4510,4510,4510,0
|
|
20230907,113700,2472202380,4510,4510,4510,4510,474
|
|
20230907,113600,2470064640,4510,4510,4515,4510,2750
|
|
20230907,113500,2457660740,4515,4510,4515,4510,559
|
|
20230907,113400,2455139290,4505,4510,4510,4500,5790
|
|
20230907,113300,2429072240,4510,4500,4510,4500,1101
|
|
20230907,113200,2424117230,4500,4505,4505,4500,6070
|
|
20230907,113100,2396799165,4505,4505,4505,4505,31
|
|
20230907,113000,2396659510,4515,4505,4515,4505,1382
|
|
20230907,112900,2390433070,4500,4520,4520,4500,5750
|
|
20230907,112800,2364555840,4500,4515,4515,4500,2808
|
|
20230907,112700,2351908515,4525,4515,4525,4510,2600
|
|
20230907,112600,2340180235,4520,4515,4520,4515,2194
|
|
20230907,112500,2330268380,4515,4520,4520,4505,11881
|
|
20230907,112400,2276706730,4525,4520,4525,4520,3120
|
|
20230907,112300,2262598320,4525,4525,4525,4525,1081
|
|
20230907,112200,2257706795,4530,4535,4535,4530,705
|
|
20230907,112100,2254512610,4540,4545,4545,4540,1432
|
|
20230907,112000,2248007860,4545,4535,4545,4535,110
|
|
20230907,111900,2247508010,4545,4545,4545,4545,455
|
|
20230907,111800,2245440035,4545,4545,4545,4545,512
|
|
20230907,111700,2243112995,4540,4530,4540,4525,1954
|
|
20230907,111600,2234259565,4530,4545,4550,4530,7221
|
|
20230907,111500,2201512285,4535,4550,4565,4530,13514
|
|
20230907,111400,2140072955,4550,4560,4560,4550,13061
|
|
20230907,111300,2080609475,4565,4565,4565,4565,831
|
|
20230907,111200,2076815960,4565,4570,4570,4565,887
|
|
20230907,111100,2072766800,4570,4580,4580,4570,1872
|
|
20230907,111000,2064209320,4580,4590,4590,4580,185
|
|
20230907,110900,2063362000,4580,4580,4580,4575,7095
|
|
20230907,110800,2030887925,4585,4595,4595,4585,954
|
|
20230907,110700,2026513825,4585,4585,4585,4585,777
|
|
20230907,110600,2022951280,4585,4585,4585,4585,150
|
|
20230907,110500,2022263530,4585,4605,4605,4585,6132
|
|
20230907,110400,1994109000,4600,4600,4610,4600,368
|
|
20230907,110300,1992415595,4600,4595,4600,4595,1637
|
|
20230907,110200,1984892745,4590,4580,4590,4575,854
|
|
20230907,110100,1980981545,4580,4580,4580,4580,138
|
|
20230907,110000,1980349505,4575,4570,4575,4570,869
|
|
20230907,105900,1976378095,4565,4570,4575,4565,1143
|
|
20230907,105800,1971154855,4575,4565,4580,4560,1569
|
|
20230907,105700,1963983195,4560,4580,4580,4560,5502
|
|
20230907,105600,1938861105,4580,4580,4580,4580,22
|
|
20230907,105500,1938760345,4580,4580,4580,4570,530
|
|
20230907,105400,1936335385,4580,4580,4580,4580,0
|
|
20230907,105300,1936335385,4580,4580,4580,4575,410
|
|
20230907,105200,1934459055,4580,4585,4585,4580,150
|
|
20230907,105100,1933771805,4585,4585,4585,4585,0
|
|
20230907,105000,1933771805,4585,4580,4585,4575,1454
|
|
20230907,104900,1927115045,4580,4585,4585,4580,533
|
|
20230907,104800,1924673230,4590,4595,4595,4590,300
|
|
20230907,104700,1923295230,4595,4600,4600,4595,1315
|
|
20230907,104600,1917252670,4600,4600,4600,4600,986
|
|
20230907,104500,1912717070,4600,4600,4600,4600,65
|
|
20230907,104400,1912418070,4600,4600,4600,4600,2223
|
|
20230907,104300,1902192270,4600,4590,4600,4590,2232
|
|
20230907,104200,1891937385,4590,4590,4595,4590,1845
|
|
20230907,104100,1883465930,4585,4580,4585,4580,996
|
|
20230907,104000,1878901795,4575,4575,4575,4575,499
|
|
20230907,103900,1876618870,4575,4580,4580,4575,1408
|
|
20230907,103800,1870176640,4580,4580,4580,4575,2255
|
|
20230907,103700,1859849740,4575,4575,4575,4575,542
|
|
20230907,103600,1857370090,4575,4570,4575,4570,1225
|
|
20230907,103500,1851769555,4570,4570,4575,4570,1511
|
|
20230907,103400,1844863835,4565,4570,4570,4565,1175
|
|
20230907,103300,1839499460,4565,4575,4575,4565,4269
|
|
20230907,103200,1819989100,4565,4590,4590,4555,15545
|
|
20230907,103100,1748942140,4590,4585,4590,4585,2244
|
|
20230907,103000,1738648555,4585,4585,4585,4585,2150
|
|
20230907,102900,1728790805,4585,4590,4590,4585,3200
|
|
20230907,102800,1714107995,4595,4600,4600,4585,3921
|
|
20230907,102700,1696125495,4590,4590,4590,4585,2734
|
|
20230907,102600,1683580365,4590,4600,4600,4590,6503
|
|
20230907,102500,1653714170,4600,4610,4610,4600,6711
|
|
20230907,102400,1622814840,4610,4610,4610,4605,1431
|
|
20230907,102300,1616217940,4610,4620,4620,4610,2036
|
|
20230907,102200,1606823150,4620,4620,4620,4620,100
|
|
20230907,102100,1606361150,4610,4610,4610,4610,1500
|
|
20230907,102000,1599446150,4605,4610,4610,4605,1278
|
|
20230907,101900,1593554575,4610,4620,4625,4610,1216
|
|
20230907,101800,1587944685,4625,4630,4630,4625,1635
|
|
20230907,101700,1580381955,4635,4635,4635,4635,150
|
|
20230907,101600,1579686705,4635,4635,4635,4630,1416
|
|
20230907,101500,1573125860,4640,4650,4650,4640,1957
|
|
20230907,101400,1564041235,4645,4650,4655,4645,3162
|
|
20230907,101300,1549332775,4655,4630,4655,4630,21301
|
|
20230907,101200,1450630320,4630,4625,4630,4625,1570
|
|
20230907,101100,1443367795,4620,4620,4625,4620,848
|
|
20230907,101000,1439449705,4620,4620,4620,4620,821
|
|
20230907,100900,1435656685,4620,4625,4625,4620,1704
|
|
20230907,100800,1427781630,4620,4605,4620,4605,1720
|
|
20230907,100700,1419851930,4605,4610,4610,4605,2837
|
|
20230907,100600,1406786535,4605,4605,4605,4605,29
|
|
20230907,100500,1406652990,4605,4610,4615,4605,1326
|
|
20230907,100400,1400544735,4610,4620,4620,4610,3118
|
|
20230907,100300,1386170155,4620,4610,4620,4610,16
|
|
20230907,100200,1386096295,4620,4620,4620,4620,115
|
|
20230907,100100,1385564995,4610,4620,4620,4610,2760
|
|
20230907,100000,1372827225,4620,4615,4620,4615,48
|
|
20230907,095900,1372605685,4615,4615,4615,4615,1017
|
|
20230907,095800,1367912230,4615,4620,4620,4615,738
|
|
20230907,095700,1364504860,4620,4620,4620,4620,231
|
|
20230907,095600,1363437640,4615,4600,4615,4600,938
|
|
20230907,095500,1359114250,4600,4605,4605,4600,5403
|
|
20230907,095400,1334257445,4615,4605,4615,4605,969
|
|
20230907,095300,1329795060,4605,4615,4615,4605,5872
|
|
20230907,095200,1302727890,4615,4625,4625,4615,255
|
|
20230907,095100,1301549990,4620,4615,4620,4615,97
|
|
20230907,095000,1301102165,4610,4615,4615,4600,3865
|
|
20230907,094900,1283301085,4615,4630,4630,4605,7274
|
|
20230907,094800,1249689165,4630,4620,4630,4620,2483
|
|
20230907,094700,1238192885,4630,4630,4630,4630,1
|
|
20230907,094600,1238188255,4630,4630,4630,4615,752
|
|
20230907,094500,1234712495,4615,4615,4615,4615,879
|
|
20230907,094400,1230655910,4615,4625,4625,4615,3387
|
|
20230907,094300,1215002905,4635,4635,4640,4630,6193
|
|
20230907,094200,1186318425,4635,4650,4650,4635,794
|
|
20230907,094100,1182633295,4655,4665,4665,4655,2073
|
|
20230907,094000,1172964830,4665,4670,4670,4665,30
|
|
20230907,093900,1172824830,4670,4670,4670,4670,87
|
|
20230907,093800,1172418540,4670,4670,4670,4670,4001
|
|
20230907,093700,1153733870,4660,4650,4660,4650,1663
|
|
20230907,093600,1145993770,4650,4650,4650,4640,3489
|
|
20230907,093500,1129792625,4650,4655,4655,4650,923
|
|
20230907,093400,1125500075,4655,4660,4665,4650,4252
|
|
20230907,093300,1105697185,4665,4670,4670,4665,1231
|
|
20230907,093200,1099951290,4665,4665,4665,4665,640
|
|
20230907,093100,1096965690,4665,4665,4665,4665,110
|
|
20230907,093000,1096452540,4670,4675,4675,4670,1041
|
|
20230907,092900,1091585890,4675,4660,4675,4660,815
|
|
20230907,092800,1087781420,4655,4640,4660,4640,3386
|
|
20230907,092700,1072040495,4640,4655,4655,4625,15945
|
|
20230907,092600,998133295,4650,4660,4660,4650,5968
|
|
20230907,092500,970354010,4665,4675,4680,4660,8399
|
|
20230907,092400,931118265,4675,4685,4685,4675,542
|
|
20230907,092300,928582285,4680,4680,4680,4675,3897
|
|
20230907,092200,910345380,4680,4690,4690,4680,2347
|
|
20230907,092100,899341320,4690,4695,4700,4690,1406
|
|
20230907,092000,892740090,4700,4695,4700,4690,4339
|
|
20230907,091900,872370140,4695,4680,4705,4680,1763
|
|
20230907,091800,864092410,4685,4725,4730,4675,7706
|
|
20230907,091700,827871250,4720,4735,4740,4715,9854
|
|
20230907,091600,781298610,4735,4735,4740,4735,5707
|
|
20230907,091500,754262475,4740,4730,4740,4730,14480
|
|
20230907,091400,685700325,4725,4730,4735,4725,5258
|
|
20230907,091300,660836195,4725,4690,4730,4690,20595
|
|
20230907,091200,563805940,4690,4695,4695,4685,2509
|
|
20230907,091100,552038765,4695,4685,4700,4675,9200
|
|
20230907,091000,508900380,4685,4690,4690,4650,11403
|
|
20230907,090900,455706360,4690,4685,4700,4680,3059
|
|
20230907,090800,441374170,4685,4700,4700,4685,9093
|
|
20230907,090700,398749660,4700,4710,4710,4695,2880
|
|
20230907,090600,385216400,4710,4695,4710,4690,12333
|
|
20230907,090500,327228625,4690,4700,4710,4685,4501
|
|
20230907,090400,306096100,4710,4720,4730,4680,11014
|
|
20230907,090300,254205315,4720,4685,4780,4685,31141
|
|
20230907,090200,107137080,4685,4645,4685,4640,10413
|
|
20230907,090100,58490985,4640,4630,4665,4630,5791
|
|
20230907,090000,31583440,4630,4595,4645,4595,6338
|