629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,192600,2893998165,4330,4330,4330,4330,16187
|
|
20230908,192500,2893998165,4330,4330,4330,4330,0
|
|
20230908,192400,2893998165,4330,4330,4330,4330,0
|
|
20230908,192300,2893998165,4330,4330,4330,4330,0
|
|
20230908,192200,2893998165,4330,4330,4330,4330,0
|
|
20230908,192100,2893998165,4330,4330,4330,4330,0
|
|
20230908,192000,2893998165,4330,4330,4330,4330,0
|
|
20230908,191900,2893998165,4330,4330,4330,4330,0
|
|
20230908,191800,2893998165,4330,4330,4330,4330,0
|
|
20230908,191700,2893998165,4330,4330,4330,4330,0
|
|
20230908,191600,2893998165,4330,4330,4330,4330,0
|
|
20230908,191500,2893998165,4330,4330,4330,4330,0
|
|
20230908,191400,2893998165,4330,4330,4330,4330,0
|
|
20230908,191300,2893998165,4330,4330,4330,4330,0
|
|
20230908,191200,2893998165,4330,4330,4330,4330,0
|
|
20230908,191100,2893998165,4330,4330,4330,4330,0
|
|
20230908,191000,2893998165,4330,4330,4330,4330,0
|
|
20230908,190900,2893998165,4330,4330,4330,4330,0
|
|
20230908,190800,2893998165,4330,4330,4330,4330,0
|
|
20230908,190700,2893998165,4330,4330,4330,4330,0
|
|
20230908,190600,2893998165,4330,4330,4330,4330,0
|
|
20230908,190500,2893998165,4330,4330,4330,4330,0
|
|
20230908,190400,2893998165,4330,4330,4330,4330,0
|
|
20230908,190300,2893998165,4330,4330,4330,4330,0
|
|
20230908,190200,2893998165,4330,4330,4330,4330,0
|
|
20230908,190100,2893998165,4330,4330,4330,4330,0
|
|
20230908,190000,2893998165,4330,4330,4330,4330,0
|
|
20230908,185900,2893998165,4330,4330,4330,4330,0
|
|
20230908,185800,2893998165,4330,4330,4330,4330,0
|
|
20230908,185700,2893998165,4330,4330,4330,4330,0
|
|
20230908,185600,2893998165,4330,4330,4330,4330,16187
|
|
20230908,185500,2893998165,4330,4330,4330,4330,0
|
|
20230908,185400,2893998165,4330,4330,4330,4330,0
|
|
20230908,185300,2893998165,4330,4330,4330,4330,0
|
|
20230908,185200,2893998165,4330,4330,4330,4330,0
|
|
20230908,185100,2893998165,4330,4330,4330,4330,0
|
|
20230908,185000,2893998165,4330,4330,4330,4330,0
|
|
20230908,184900,2893998165,4330,4330,4330,4330,0
|
|
20230908,184800,2893998165,4330,4330,4330,4330,0
|
|
20230908,184700,2893998165,4330,4330,4330,4330,0
|
|
20230908,184600,2893998165,4330,4330,4330,4330,0
|
|
20230908,184500,2893998165,4330,4330,4330,4330,0
|
|
20230908,184400,2893998165,4330,4330,4330,4330,0
|
|
20230908,184300,2893998165,4330,4330,4330,4330,0
|
|
20230908,184200,2893998165,4330,4330,4330,4330,0
|
|
20230908,184100,2893998165,4330,4330,4330,4330,0
|
|
20230908,184000,2893998165,4330,4330,4330,4330,0
|
|
20230908,183900,2893998165,4330,4330,4330,4330,0
|
|
20230908,183800,2893998165,4330,4330,4330,4330,0
|
|
20230908,183700,2893998165,4330,4330,4330,4330,0
|
|
20230908,183600,2893998165,4330,4330,4330,4330,0
|
|
20230908,183500,2893998165,4330,4330,4330,4330,0
|
|
20230908,183400,2893998165,4330,4330,4330,4330,0
|
|
20230908,183300,2893998165,4330,4330,4330,4330,0
|
|
20230908,183200,2893998165,4330,4330,4330,4330,0
|
|
20230908,183100,2893998165,4330,4330,4330,4330,0
|
|
20230908,183000,2893998165,4330,4330,4330,4330,0
|
|
20230908,182900,2893998165,4330,4330,4330,4330,0
|
|
20230908,182800,2893998165,4330,4330,4330,4330,0
|
|
20230908,182700,2893998165,4330,4330,4330,4330,0
|
|
20230908,182600,2893998165,4330,4330,4330,4330,16187
|
|
20230908,182500,2893998165,4330,4330,4330,4330,0
|
|
20230908,182400,2893998165,4330,4330,4330,4330,0
|
|
20230908,182300,2893998165,4330,4330,4330,4330,0
|
|
20230908,182200,2893998165,4330,4330,4330,4330,0
|
|
20230908,182100,2893998165,4330,4330,4330,4330,0
|
|
20230908,182000,2893998165,4330,4330,4330,4330,0
|
|
20230908,181900,2893998165,4330,4330,4330,4330,0
|
|
20230908,181800,2893998165,4330,4330,4330,4330,0
|
|
20230908,181700,2893998165,4330,4330,4330,4330,0
|
|
20230908,181600,2893998165,4330,4330,4330,4330,0
|
|
20230908,181500,2893998165,4330,4330,4330,4330,0
|
|
20230908,181400,2893998165,4330,4330,4330,4330,0
|
|
20230908,181300,2893998165,4330,4330,4330,4330,0
|
|
20230908,181200,2893998165,4330,4330,4330,4330,0
|
|
20230908,181100,2893998165,4330,4330,4330,4330,0
|
|
20230908,181000,2893998165,4330,4330,4330,4330,0
|
|
20230908,180900,2893998165,4330,4330,4330,4330,0
|
|
20230908,180800,2893998165,4330,4330,4330,4330,0
|
|
20230908,180700,2893998165,4330,4330,4330,4330,0
|
|
20230908,180600,2893998165,4330,4330,4330,4330,0
|
|
20230908,180500,2893998165,4330,4330,4330,4330,0
|
|
20230908,180400,2893998165,4330,4330,4330,4330,0
|
|
20230908,180300,2893998165,4330,4330,4330,4330,0
|
|
20230908,180200,2893998165,4330,4330,4330,4330,0
|
|
20230908,180100,2893998165,4330,4330,4330,4330,0
|
|
20230908,180000,2893998165,4330,4330,4330,4330,0
|
|
20230908,175900,2893998165,4330,4330,4330,4330,0
|
|
20230908,175800,2893998165,4330,4330,4330,4330,0
|
|
20230908,175700,2893998165,4330,4330,4330,4330,0
|
|
20230908,175600,2893998165,4330,4330,4330,4330,16187
|
|
20230908,175500,2893998165,4330,4330,4330,4330,0
|
|
20230908,175400,2893998165,4330,4330,4330,4330,0
|
|
20230908,175300,2893998165,4330,4330,4330,4330,0
|
|
20230908,175200,2893998165,4330,4330,4330,4330,0
|
|
20230908,175100,2893998165,4330,4330,4330,4330,0
|
|
20230908,175000,2893998165,4330,4330,4330,4330,0
|
|
20230908,174900,2893998165,4330,4330,4330,4330,0
|
|
20230908,174800,2893998165,4330,4330,4330,4330,0
|
|
20230908,174700,2893998165,4330,4330,4330,4330,0
|
|
20230908,174600,2893998165,4330,4330,4330,4330,0
|
|
20230908,174500,2893998165,4330,4330,4330,4330,0
|
|
20230908,174400,2893998165,4330,4330,4330,4330,0
|
|
20230908,174300,2893998165,4330,4330,4330,4330,0
|
|
20230908,174200,2893998165,4330,4330,4330,4330,0
|
|
20230908,174100,2893998165,4330,4330,4330,4330,0
|
|
20230908,174000,2893998165,4330,4330,4330,4330,0
|
|
20230908,173900,2893998165,4330,4330,4330,4330,0
|
|
20230908,173800,2893998165,4330,4330,4330,4330,0
|
|
20230908,173700,2893998165,4330,4330,4330,4330,0
|
|
20230908,173600,2893998165,4330,4330,4330,4330,0
|
|
20230908,173500,2893998165,4330,4330,4330,4330,0
|
|
20230908,173400,2893998165,4330,4330,4330,4330,0
|
|
20230908,173300,2893998165,4330,4330,4330,4330,0
|
|
20230908,173200,2893998165,4330,4330,4330,4330,0
|
|
20230908,173100,2893998165,4330,4330,4330,4330,0
|
|
20230908,173000,2893998165,4330,4330,4330,4330,0
|
|
20230908,172900,2893998165,4330,4330,4330,4330,0
|
|
20230908,172800,2893998165,4330,4330,4330,4330,0
|
|
20230908,172700,2893998165,4330,4330,4330,4330,0
|
|
20230908,172600,2893998165,4330,4330,4330,4330,16187
|
|
20230908,172500,2893998165,4330,4330,4330,4330,0
|
|
20230908,172400,2893998165,4330,4330,4330,4330,0
|
|
20230908,172300,2893998165,4330,4330,4330,4330,0
|
|
20230908,172200,2893998165,4330,4330,4330,4330,0
|
|
20230908,172100,2893998165,4330,4330,4330,4330,0
|
|
20230908,172000,2893998165,4330,4330,4330,4330,0
|
|
20230908,171900,2893998165,4330,4330,4330,4330,0
|
|
20230908,171800,2893998165,4330,4330,4330,4330,0
|
|
20230908,171700,2893998165,4330,4330,4330,4330,0
|
|
20230908,171600,2893998165,4330,4330,4330,4330,0
|
|
20230908,171500,2893998165,4330,4330,4330,4330,0
|
|
20230908,171400,2893998165,4330,4330,4330,4330,0
|
|
20230908,171300,2893998165,4330,4330,4330,4330,0
|
|
20230908,171200,2893998165,4330,4330,4330,4330,0
|
|
20230908,171100,2893998165,4330,4330,4330,4330,0
|
|
20230908,171000,2893998165,4330,4330,4330,4330,0
|
|
20230908,170900,2893998165,4330,4330,4330,4330,0
|
|
20230908,170800,2893998165,4330,4330,4330,4330,0
|
|
20230908,170700,2893998165,4330,4330,4330,4330,0
|
|
20230908,170600,2893998165,4330,4330,4330,4330,0
|
|
20230908,170500,2893998165,4330,4330,4330,4330,0
|
|
20230908,170400,2893998165,4330,4330,4330,4330,0
|
|
20230908,170300,2893998165,4330,4330,4330,4330,0
|
|
20230908,170200,2893998165,4330,4330,4330,4330,0
|
|
20230908,170100,2893998165,4330,4330,4330,4330,0
|
|
20230908,170000,2893998165,4330,4330,4330,4330,0
|
|
20230908,165900,2893998165,4330,4330,4330,4330,0
|
|
20230908,165800,2893998165,4330,4330,4330,4330,0
|
|
20230908,165700,2893998165,4330,4330,4330,4330,0
|
|
20230908,165600,2893998165,4330,4330,4330,4330,16187
|
|
20230908,165500,2893998165,4330,4330,4330,4330,0
|
|
20230908,165400,2893998165,4330,4330,4330,4330,0
|
|
20230908,165300,2893998165,4330,4330,4330,4330,0
|
|
20230908,165200,2893998165,4330,4330,4330,4330,0
|
|
20230908,165100,2893998165,4330,4330,4330,4330,0
|
|
20230908,165000,2893998165,4330,4330,4330,4330,0
|
|
20230908,164900,2893998165,4330,4330,4330,4330,0
|
|
20230908,164800,2893998165,4330,4330,4330,4330,0
|
|
20230908,164700,2893998165,4330,4330,4330,4330,0
|
|
20230908,164600,2893998165,4330,4330,4330,4330,0
|
|
20230908,164500,2893998165,4330,4330,4330,4330,0
|
|
20230908,164400,2893998165,4330,4330,4330,4330,0
|
|
20230908,164300,2893998165,4330,4330,4330,4330,0
|
|
20230908,164200,2893998165,4330,4330,4330,4330,0
|
|
20230908,164100,2893998165,4330,4330,4330,4330,0
|
|
20230908,164000,2893998165,4330,4330,4330,4330,0
|
|
20230908,163900,2893998165,4330,4330,4330,4330,0
|
|
20230908,163800,2893998165,4330,4330,4330,4330,0
|
|
20230908,163700,2893998165,4330,4330,4330,4330,0
|
|
20230908,163600,2893998165,4330,4330,4330,4330,0
|
|
20230908,163500,2893998165,4330,4330,4330,4330,0
|
|
20230908,163400,2893998165,4330,4330,4330,4330,0
|
|
20230908,163300,2893998165,4330,4330,4330,4330,0
|
|
20230908,163200,2893998165,4330,4330,4330,4330,0
|
|
20230908,163100,2893998165,4330,4330,4330,4330,0
|
|
20230908,163000,2893998165,4330,4330,4330,4330,0
|
|
20230908,162900,2893998165,4330,4330,4330,4330,0
|
|
20230908,162800,2893998165,4330,4330,4330,4330,0
|
|
20230908,162700,2893998165,4330,4330,4330,4330,0
|
|
20230908,162600,2893998165,4330,4330,4330,4330,16187
|
|
20230908,162500,2893998165,4330,4330,4330,4330,0
|
|
20230908,162400,2893998165,4330,4330,4330,4330,0
|
|
20230908,162300,2893998165,4330,4330,4330,4330,0
|
|
20230908,162200,2893998165,4330,4330,4330,4330,0
|
|
20230908,162100,2893998165,4330,4330,4330,4330,0
|
|
20230908,162000,2893998165,4330,4330,4330,4330,0
|
|
20230908,161900,2893998165,4330,4330,4330,4330,0
|
|
20230908,161800,2893998165,4330,4330,4330,4330,0
|
|
20230908,161700,2893998165,4330,4330,4330,4330,0
|
|
20230908,161600,2893998165,4330,4330,4330,4330,0
|
|
20230908,161500,2893998165,4330,4330,4330,4330,0
|
|
20230908,161400,2893998165,4330,4330,4330,4330,0
|
|
20230908,161300,2893998165,4330,4330,4330,4330,0
|
|
20230908,161200,2893998165,4330,4330,4330,4330,0
|
|
20230908,161100,2893998165,4330,4330,4330,4330,0
|
|
20230908,161000,2893998165,4330,4330,4330,4330,0
|
|
20230908,160900,2893998165,4330,4330,4330,4330,0
|
|
20230908,160800,2893998165,4330,4330,4330,4330,0
|
|
20230908,160700,2893998165,4330,4330,4330,4330,0
|
|
20230908,160600,2893998165,4330,4330,4330,4330,0
|
|
20230908,160500,2893998165,4330,4330,4330,4330,0
|
|
20230908,160400,2893998165,4330,4330,4330,4330,0
|
|
20230908,160300,2893998165,4330,4330,4330,4330,0
|
|
20230908,160200,2893998165,4330,4330,4330,4330,0
|
|
20230908,160100,2893998165,4330,4330,4330,4330,0
|
|
20230908,160000,2893998165,4330,4330,4330,4330,0
|
|
20230908,155900,2893998165,4330,4330,4330,4330,0
|
|
20230908,155800,2893998165,4330,4330,4330,4330,0
|
|
20230908,155700,2893998165,4330,4330,4330,4330,0
|
|
20230908,155600,2893998165,4330,4330,4330,4330,16187
|
|
20230908,155500,2893998165,4330,4330,4330,4330,0
|
|
20230908,155400,2893998165,4330,4330,4330,4330,0
|
|
20230908,155300,2893998165,4330,4330,4330,4330,0
|
|
20230908,155200,2893998165,4330,4330,4330,4330,0
|
|
20230908,155100,2893998165,4330,4330,4330,4330,0
|
|
20230908,155000,2893998165,4330,4330,4330,4330,0
|
|
20230908,154900,2893998165,4330,4330,4330,4330,0
|
|
20230908,154800,2893998165,4330,4330,4330,4330,0
|
|
20230908,154700,2893998165,4330,4330,4330,4330,0
|
|
20230908,154600,2893998165,4330,4330,4330,4330,0
|
|
20230908,154500,2893998165,4330,4330,4330,4330,0
|
|
20230908,154400,2893998165,4330,4330,4330,4330,0
|
|
20230908,154300,2893998165,4330,4330,4330,4330,0
|
|
20230908,154200,2893998165,4330,4330,4330,4330,0
|
|
20230908,154100,2893998165,4330,4330,4330,4330,0
|
|
20230908,154000,2893998165,4330,4330,4330,4330,0
|
|
20230908,153900,2893998165,4330,4330,4330,4330,0
|
|
20230908,153800,2893998165,4330,4330,4330,4330,0
|
|
20230908,153700,2893998165,4330,4330,4330,4330,0
|
|
20230908,153600,2893998165,4330,4330,4330,4330,0
|
|
20230908,153500,2893998165,4330,4330,4330,4330,0
|
|
20230908,153400,2893998165,4330,4330,4330,4330,0
|
|
20230908,153300,2893998165,4330,4330,4330,4330,0
|
|
20230908,153200,2893998165,4330,4330,4330,4330,0
|
|
20230908,153100,2893998165,4330,4330,4330,4330,0
|
|
20230908,153000,2893998165,4330,4330,4330,4330,16187
|
|
20230908,152900,2823908455,4330,4330,4330,4330,0
|
|
20230908,152800,2823908455,4330,4330,4330,4330,0
|
|
20230908,152700,2823908455,4330,4330,4330,4330,0
|
|
20230908,152600,2823908455,4330,4330,4330,4330,0
|
|
20230908,152500,2823908455,4330,4330,4330,4330,0
|
|
20230908,152400,2823908455,4330,4330,4330,4330,0
|
|
20230908,152300,2823908455,4330,4330,4330,4330,0
|
|
20230908,152200,2823908455,4330,4330,4330,4330,0
|
|
20230908,152100,2823908455,4330,4330,4330,4330,0
|
|
20230908,152000,2823908455,4330,4330,4330,4330,0
|
|
20230908,151900,2823908455,4330,4325,4330,4325,2177
|
|
20230908,151800,2814492050,4330,4330,4330,4330,1648
|
|
20230908,151700,2807356210,4330,4330,4330,4330,250
|
|
20230908,151600,2806273710,4325,4325,4330,4325,705
|
|
20230908,151500,2803224285,4325,4325,4325,4325,268
|
|
20230908,151400,2802065185,4330,4325,4330,4325,1585
|
|
20230908,151300,2795208135,4325,4325,4325,4320,1600
|
|
20230908,151200,2788289140,4320,4315,4320,4315,772
|
|
20230908,151100,2784955670,4315,4320,4320,4315,448
|
|
20230908,151000,2783022050,4320,4310,4320,4310,1822
|
|
20230908,150900,2775163760,4310,4310,4315,4305,3134
|
|
20230908,150800,2761653680,4315,4325,4325,4315,251
|
|
20230908,150700,2760570605,4295,4325,4325,4295,16567
|
|
20230908,150600,2689258145,4325,4330,4330,4325,1425
|
|
20230908,150500,2683093485,4325,4325,4325,4325,500
|
|
20230908,150400,2680930985,4330,4335,4335,4330,1616
|
|
20230908,150300,2673933655,4330,4330,4330,4330,845
|
|
20230908,150200,2670274805,4335,4335,4335,4335,170
|
|
20230908,150100,2669537855,4335,4330,4335,4330,591
|
|
20230908,150000,2666978795,4330,4330,4330,4330,459
|
|
20230908,145900,2664991325,4330,4330,4330,4330,0
|
|
20230908,145800,2664991325,4330,4335,4335,4330,179
|
|
20230908,145700,2664216205,4330,4330,4330,4330,669
|
|
20230908,145600,2661319435,4330,4330,4330,4330,0
|
|
20230908,145500,2661319435,4330,4335,4335,4330,296
|
|
20230908,145400,2660037475,4335,4330,4335,4330,279
|
|
20230908,145300,2658829155,4335,4335,4335,4330,199
|
|
20230908,145200,2657966740,4330,4330,4330,4330,500
|
|
20230908,145100,2655801740,4330,4340,4340,4330,2501
|
|
20230908,145000,2644962120,4340,4340,4340,4340,107
|
|
20230908,144900,2644497740,4340,4345,4350,4340,2112
|
|
20230908,144800,2635316850,4340,4345,4345,4340,972
|
|
20230908,144700,2631098365,4350,4340,4350,4340,510
|
|
20230908,144600,2628882420,4340,4345,4345,4340,105
|
|
20230908,144500,2628426220,4335,4335,4335,4335,301
|
|
20230908,144400,2627121385,4335,4345,4345,4335,2712
|
|
20230908,144300,2615352040,4345,4345,4345,4345,64
|
|
20230908,144200,2615073960,4345,4345,4350,4345,684
|
|
20230908,144100,2612101310,4350,4355,4355,4350,1135
|
|
20230908,144000,2607161515,4360,4340,4360,4335,3058
|
|
20230908,143900,2593868940,4335,4335,4340,4335,248
|
|
20230908,143800,2592793785,4335,4335,4335,4335,154
|
|
20230908,143700,2592126195,4335,4340,4340,4335,198
|
|
20230908,143600,2591267860,4340,4340,4340,4340,1666
|
|
20230908,143500,2584037420,4340,4340,4340,4340,46
|
|
20230908,143400,2583837780,4340,4335,4340,4335,359
|
|
20230908,143300,2582280765,4335,4335,4335,4335,222
|
|
20230908,143200,2581318395,4335,4335,4335,4335,60
|
|
20230908,143100,2581058295,4335,4340,4340,4335,432
|
|
20230908,143000,2579184145,4340,4340,4340,4330,1311
|
|
20230908,142900,2573495805,4335,4330,4335,4330,1019
|
|
20230908,142800,2569083435,4325,4325,4325,4325,445
|
|
20230908,142700,2567158810,4325,4320,4325,4315,736
|
|
20230908,142600,2563979985,4320,4320,4320,4320,500
|
|
20230908,142500,2561819985,4320,4320,4320,4315,502
|
|
20230908,142400,2559652380,4320,4305,4320,4305,372
|
|
20230908,142300,2558047665,4305,4320,4320,4300,15225
|
|
20230908,142200,2492492025,4320,4320,4320,4320,210
|
|
20230908,142100,2491584825,4320,4320,4320,4320,222
|
|
20230908,142000,2490625785,4320,4320,4320,4320,0
|
|
20230908,141900,2490625785,4320,4325,4325,4320,610
|
|
20230908,141800,2487990070,4325,4325,4325,4320,192
|
|
20230908,141700,2487159675,4330,4330,4330,4330,12
|
|
20230908,141600,2487107715,4330,4325,4330,4325,419
|
|
20230908,141500,2485294655,4330,4330,4330,4325,21
|
|
20230908,141400,2485203730,4335,4335,4335,4325,103
|
|
20230908,141300,2484757705,4340,4335,4340,4335,87
|
|
20230908,141200,2484380395,4340,4335,4340,4335,300
|
|
20230908,141100,2483079395,4335,4330,4340,4330,1344
|
|
20230908,141000,2477252120,4330,4335,4335,4325,1033
|
|
20230908,140900,2472779790,4330,4330,4330,4330,225
|
|
20230908,140800,2471805540,4335,4330,4335,4330,624
|
|
20230908,140700,2469101250,4325,4330,4330,4325,700
|
|
20230908,140600,2466071855,4330,4330,4330,4330,1
|
|
20230908,140500,2466067525,4330,4330,4330,4330,276
|
|
20230908,140400,2464872445,4330,4330,4330,4330,555
|
|
20230908,140300,2462469295,4335,4340,4340,4335,491
|
|
20230908,140200,2460340685,4335,4335,4340,4335,719
|
|
20230908,140100,2457223795,4335,4335,4335,4335,903
|
|
20230908,140000,2453309290,4335,4330,4335,4330,2272
|
|
20230908,135900,2443465170,4330,4330,4330,4330,113
|
|
20230908,135800,2442975880,4330,4330,4330,4330,201
|
|
20230908,135700,2442105550,4330,4330,4330,4330,0
|
|
20230908,135600,2442105550,4330,4325,4330,4325,532
|
|
20230908,135500,2439804580,4330,4330,4335,4330,684
|
|
20230908,135400,2436841360,4330,4330,4330,4330,367
|
|
20230908,135300,2435252250,4330,4335,4335,4330,617
|
|
20230908,135200,2432580380,4335,4335,4335,4335,35
|
|
20230908,135100,2432428655,4335,4335,4335,4335,109
|
|
20230908,135000,2431956140,4335,4325,4335,4325,5820
|
|
20230908,134900,2406766510,4325,4320,4325,4320,1255
|
|
20230908,134800,2401342950,4325,4330,4330,4325,610
|
|
20230908,134700,2398702505,4330,4330,4330,4330,702
|
|
20230908,134600,2395662845,4330,4335,4335,4330,1524
|
|
20230908,134500,2389059615,4335,4350,4350,4320,7041
|
|
20230908,134400,2358533370,4350,4365,4365,4350,3029
|
|
20230908,134300,2345340070,4365,4370,4370,4365,1020
|
|
20230908,134200,2340882770,4370,4370,4370,4370,0
|
|
20230908,134100,2340882770,4370,4370,4370,4370,0
|
|
20230908,134000,2340882770,4370,4370,4370,4370,0
|
|
20230908,133900,2340882770,4370,4375,4375,4360,2523
|
|
20230908,133800,2329863890,4380,4380,4380,4380,6
|
|
20230908,133700,2329837610,4375,4375,4375,4375,300
|
|
20230908,133600,2328525110,4375,4380,4380,4375,540
|
|
20230908,133500,2326160110,4375,4375,4375,4375,0
|
|
20230908,133400,2326160110,4375,4375,4375,4375,0
|
|
20230908,133300,2326160110,4375,4375,4375,4375,1
|
|
20230908,133200,2326155735,4380,4380,4380,4380,0
|
|
20230908,133100,2326155735,4380,4380,4380,4380,116
|
|
20230908,133000,2325647655,4380,4375,4380,4375,390
|
|
20230908,132900,2323940905,4380,4380,4380,4380,953
|
|
20230908,132800,2319766765,4385,4385,4385,4385,99
|
|
20230908,132700,2319332650,4385,4380,4385,4380,812
|
|
20230908,132600,2315774080,4380,4380,4380,4380,20
|
|
20230908,132500,2315686480,4380,4390,4390,4380,1459
|
|
20230908,132400,2309288785,4385,4385,4385,4385,0
|
|
20230908,132300,2309288785,4385,4385,4385,4385,243
|
|
20230908,132200,2308223230,4395,4395,4395,4395,12
|
|
20230908,132100,2308170490,4395,4390,4395,4385,724
|
|
20230908,132000,2304992250,4390,4385,4390,4385,52
|
|
20230908,131900,2304764130,4390,4380,4390,4380,2437
|
|
20230908,131800,2294077905,4380,4370,4380,4370,271
|
|
20230908,131700,2292892485,4370,4350,4370,4350,2292
|
|
20230908,131600,2282896780,4350,4340,4350,4340,789
|
|
20230908,131500,2279465030,4340,4340,4345,4340,360
|
|
20230908,131400,2277901790,4345,4365,4365,4330,9263
|
|
20230908,131300,2237626490,4375,4375,4375,4375,25
|
|
20230908,131200,2237517115,4375,4365,4375,4365,756
|
|
20230908,131100,2234217165,4360,4370,4370,4360,304
|
|
20230908,131000,2232888725,4360,4355,4360,4350,12570
|
|
20230908,130900,2178206340,4355,4360,4360,4355,2219
|
|
20230908,130800,2168531620,4365,4365,4365,4365,83
|
|
20230908,130700,2168169325,4360,4360,4360,4360,0
|
|
20230908,130600,2168169325,4360,4345,4360,4345,1517
|
|
20230908,130500,2161557680,4345,4350,4350,4345,3719
|
|
20230908,130400,2145397645,4345,4350,4350,4345,300
|
|
20230908,130300,2144093055,4350,4355,4355,4350,7477
|
|
20230908,130200,2111568075,4355,4365,4365,4355,3404
|
|
20230908,130100,2096743360,4360,4365,4365,4360,3530
|
|
20230908,130000,2081351795,4365,4365,4365,4365,12
|
|
20230908,125900,2081299415,4370,4370,4370,4365,766
|
|
20230908,125800,2077955240,4370,4370,4370,4370,1140
|
|
20230908,125700,2072973440,4370,4370,4370,4370,0
|
|
20230908,125600,2072973440,4370,4380,4380,4370,2458
|
|
20230908,125500,2062229735,4375,4375,4375,4375,0
|
|
20230908,125400,2062229735,4375,4375,4375,4375,0
|
|
20230908,125300,2062229735,4375,4375,4375,4375,370
|
|
20230908,125200,2060610985,4375,4375,4375,4370,300
|
|
20230908,125100,2059299240,4375,4380,4380,4370,1264
|
|
20230908,125000,2053768550,4380,4380,4380,4380,40
|
|
20230908,124900,2053593350,4380,4380,4380,4380,0
|
|
20230908,124800,2053593350,4380,4380,4380,4375,406
|
|
20230908,124700,2051816070,4380,4380,4380,4380,0
|
|
20230908,124600,2051816070,4380,4385,4385,4375,180
|
|
20230908,124500,2051028270,4380,4380,4380,4380,2
|
|
20230908,124400,2051019510,4385,4375,4385,4375,564
|
|
20230908,124300,2048551900,4380,4385,4385,4375,433
|
|
20230908,124200,2046654915,4385,4385,4385,4385,0
|
|
20230908,124100,2046654915,4385,4385,4385,4385,480
|
|
20230908,124000,2044550115,4385,4385,4385,4385,25
|
|
20230908,123900,2044440490,4385,4385,4385,4385,0
|
|
20230908,123800,2044440490,4385,4380,4385,4380,225
|
|
20230908,123700,2043453880,4385,4380,4400,4380,1323
|
|
20230908,123600,2037649370,4375,4375,4375,4375,1196
|
|
20230908,123500,2032416870,4375,4370,4375,4370,239
|
|
20230908,123400,2031372430,4365,4360,4365,4360,1280
|
|
20230908,123300,2025786170,4360,4360,4370,4360,2060
|
|
20230908,123200,2016804470,4365,4365,4365,4365,100
|
|
20230908,123100,2016367970,4370,4365,4370,4360,128
|
|
20230908,123000,2015809820,4365,4360,4370,4355,3476
|
|
20230908,122900,2000636045,4355,4360,4365,4355,1885
|
|
20230908,122800,1992413090,4360,4365,4365,4360,1735
|
|
20230908,122700,1984845010,4370,4365,4370,4360,1485
|
|
20230908,122600,1978363375,4365,4370,4370,4365,2149
|
|
20230908,122500,1968976400,4375,4375,4375,4375,1012
|
|
20230908,122400,1964548900,4375,4375,4375,4375,421
|
|
20230908,122300,1962707025,4375,4375,4380,4375,1059
|
|
20230908,122200,1958073800,4380,4380,4385,4380,985
|
|
20230908,122100,1953759445,4380,4385,4385,4380,2541
|
|
20230908,122000,1942629155,4385,4400,4400,4385,660
|
|
20230908,121900,1939733255,4395,4390,4395,4390,4547
|
|
20230908,121800,1919766925,4395,4400,4400,4395,301
|
|
20230908,121700,1918444025,4390,4405,4405,4390,10000
|
|
20230908,121600,1874526235,4400,4400,4400,4400,1
|
|
20230908,121500,1874521835,4400,4400,4400,4400,0
|
|
20230908,121400,1874521835,4400,4405,4405,4400,1499
|
|
20230908,121300,1867924575,4405,4405,4405,4405,0
|
|
20230908,121200,1867924575,4405,4405,4405,4405,0
|
|
20230908,121100,1867924575,4405,4405,4405,4405,146
|
|
20230908,121000,1867281445,4405,4405,4405,4405,278
|
|
20230908,120900,1866056855,4405,4405,4405,4405,1
|
|
20230908,120800,1866052450,4395,4400,4400,4395,14
|
|
20230908,120700,1865990855,4400,4400,4400,4400,13
|
|
20230908,120600,1865933655,4405,4405,4405,4405,1
|
|
20230908,120500,1865929250,4395,4400,4400,4395,350
|
|
20230908,120400,1864389255,4400,4400,4400,4400,162
|
|
20230908,120300,1863676455,4400,4400,4400,4400,0
|
|
20230908,120200,1863676455,4400,4395,4400,4395,1006
|
|
20230908,120100,1859251115,4395,4395,4395,4395,1
|
|
20230908,120000,1859246720,4385,4410,4410,4380,10229
|
|
20230908,115900,1814327100,4410,4415,4415,4410,162
|
|
20230908,115800,1813612240,4415,4405,4415,4405,1010
|
|
20230908,115700,1809155690,4405,4400,4405,4400,1198
|
|
20230908,115600,1803884240,4400,4400,4400,4400,1
|
|
20230908,115500,1803879840,4395,4395,4395,4395,12
|
|
20230908,115400,1803827100,4395,4395,4395,4395,500
|
|
20230908,115300,1801629600,4385,4385,4385,4385,0
|
|
20230908,115200,1801629600,4385,4395,4395,4385,8289
|
|
20230908,115100,1765265375,4390,4395,4395,4385,2976
|
|
20230908,115000,1752204130,4395,4395,4395,4395,350
|
|
20230908,114900,1750665880,4395,4395,4395,4395,483
|
|
20230908,114800,1748543095,4395,4395,4395,4395,601
|
|
20230908,114700,1745901700,4395,4400,4405,4395,7111
|
|
20230908,114600,1714618005,4400,4400,4400,4400,100
|
|
20230908,114500,1714178005,4400,4415,4415,4400,6600
|
|
20230908,114400,1685128255,4410,4410,4410,4410,0
|
|
20230908,114300,1685128255,4410,4420,4420,4410,400
|
|
20230908,114200,1683363930,4410,4425,4425,4410,5500
|
|
20230908,114100,1659080830,4425,4425,4425,4425,1255
|
|
20230908,114000,1653527455,4425,4430,4430,4425,969
|
|
20230908,113900,1649239060,4430,4430,4430,4430,533
|
|
20230908,113800,1646877870,4425,4425,4425,4425,500
|
|
20230908,113700,1644665370,4430,4435,4435,4430,2374
|
|
20230908,113600,1634148335,4435,4435,4435,4435,500
|
|
20230908,113500,1631930835,4440,4435,4440,4435,356
|
|
20230908,113400,1630351475,4435,4435,4435,4435,705
|
|
20230908,113300,1627224800,4440,4440,4440,4440,232
|
|
20230908,113200,1626194720,4445,4445,4445,4445,558
|
|
20230908,113100,1623714410,4445,4440,4445,4440,1019
|
|
20230908,113000,1619187460,4440,4440,4440,4435,1146
|
|
20230908,112900,1614099950,4445,4445,4445,4445,318
|
|
20230908,112800,1612686440,4445,4445,4445,4445,1000
|
|
20230908,112700,1608241440,4440,4440,4440,4440,1000
|
|
20230908,112600,1603801440,4435,4435,4435,4435,101
|
|
20230908,112500,1603353505,4435,4435,4435,4435,1
|
|
20230908,112400,1603349070,4435,4435,4435,4435,1
|
|
20230908,112300,1603344635,4435,4435,4435,4435,100
|
|
20230908,112200,1602901135,4435,4435,4435,4435,10
|
|
20230908,112100,1602856785,4435,4435,4435,4435,1086
|
|
20230908,112000,1598040375,4430,4425,4430,4425,1281
|
|
20230908,111900,1592365645,4425,4425,4425,4425,10
|
|
20230908,111800,1592321395,4430,4430,4430,4430,85
|
|
20230908,111700,1591944845,4425,4420,4430,4420,934
|
|
20230908,111600,1587813740,4420,4420,4420,4420,11
|
|
20230908,111500,1587765120,4420,4420,4420,4420,520
|
|
20230908,111400,1585466720,4415,4420,4420,4415,465
|
|
20230908,111300,1583413495,4420,4420,4420,4420,0
|
|
20230908,111200,1583413495,4420,4420,4420,4420,142
|
|
20230908,111100,1582785855,4425,4425,4425,4420,1354
|
|
20230908,111000,1576798625,4425,4440,4440,4425,6191
|
|
20230908,110900,1549370830,4440,4440,4440,4440,1212
|
|
20230908,110800,1543989550,4440,4440,4440,4440,0
|
|
20230908,110700,1543989550,4440,4445,4445,4440,1351
|
|
20230908,110600,1537990895,4445,4450,4450,4445,269
|
|
20230908,110500,1536795165,4450,4450,4450,4450,1048
|
|
20230908,110400,1532131565,4450,4450,4450,4450,0
|
|
20230908,110300,1532131565,4450,4450,4450,4450,460
|
|
20230908,110200,1530084565,4455,4455,4455,4455,40
|
|
20230908,110100,1529906365,4460,4460,4460,4460,0
|
|
20230908,110000,1529906365,4460,4460,4460,4460,210
|
|
20230908,105900,1528969765,4460,4460,4460,4460,1
|
|
20230908,105800,1528965305,4465,4465,4465,4465,0
|
|
20230908,105700,1528965305,4465,4465,4465,4465,0
|
|
20230908,105600,1528965305,4465,4465,4465,4465,550
|
|
20230908,105500,1526509555,4465,4440,4465,4440,1135
|
|
20230908,105400,1521469800,4445,4445,4445,4445,119
|
|
20230908,105300,1520940845,4450,4460,4460,4450,1827
|
|
20230908,105200,1512802935,4465,4465,4465,4465,411
|
|
20230908,105100,1510967820,4455,4455,4455,4455,17
|
|
20230908,105000,1510892085,4455,4460,4460,4455,1349
|
|
20230908,104900,1504875745,4465,4465,4465,4465,190
|
|
20230908,104800,1504027395,4470,4470,4470,4470,493
|
|
20230908,104700,1501823685,4475,4475,4475,4475,100
|
|
20230908,104600,1501376185,4480,4480,4480,4480,223
|
|
20230908,104500,1500377145,4480,4485,4485,4470,452
|
|
20230908,104400,1498352215,4485,4475,4485,4475,190
|
|
20230908,104300,1497501085,4475,4475,4475,4475,66
|
|
20230908,104200,1497205735,4480,4485,4490,4480,1226
|
|
20230908,104100,1491708155,4485,4485,4485,4485,310
|
|
20230908,104000,1490317805,4485,4485,4485,4485,317
|
|
20230908,103900,1488896060,4480,4480,4480,4480,1349
|
|
20230908,103800,1482852540,4465,4465,4465,4465,68
|
|
20230908,103700,1482548920,4460,4460,4460,4460,200
|
|
20230908,103600,1481656920,4455,4465,4465,4455,555
|
|
20230908,103500,1479182125,4470,4470,4470,4470,400
|
|
20230908,103400,1477394125,4465,4465,4465,4465,109
|
|
20230908,103300,1476907440,4465,4465,4465,4465,200
|
|
20230908,103200,1476014440,4470,4470,4470,4470,0
|
|
20230908,103100,1476014440,4470,4480,4480,4465,6015
|
|
20230908,103000,1449133540,4470,4470,4470,4470,2
|
|
20230908,102900,1449124600,4470,4470,4470,4470,540
|
|
20230908,102800,1446710800,4465,4470,4470,4465,746
|
|
20230908,102700,1443379660,4470,4485,4485,4470,1040
|
|
20230908,102600,1438726265,4490,4495,4495,4490,97
|
|
20230908,102500,1438290720,4505,4485,4505,4480,3101
|
|
20230908,102400,1424347935,4490,4495,4500,4490,1660
|
|
20230908,102300,1416887855,4500,4500,4500,4500,208
|
|
20230908,102200,1415951855,4500,4495,4500,4495,4152
|
|
20230908,102100,1397272310,4495,4495,4495,4495,1307
|
|
20230908,102000,1391397345,4495,4495,4505,4495,4004
|
|
20230908,101900,1373390295,4490,4480,4490,4475,3228
|
|
20230908,101800,1358901410,4470,4470,4475,4470,3801
|
|
20230908,101700,1341898435,4465,4460,4465,4460,1128
|
|
20230908,101600,1336862555,4460,4455,4465,4455,285
|
|
20230908,101500,1335590775,4450,4440,4450,4430,3725
|
|
20230908,101400,1319018870,4440,4435,4440,4435,504
|
|
20230908,101300,1316783555,4425,4425,4425,4425,0
|
|
20230908,101200,1316783555,4425,4425,4425,4425,91
|
|
20230908,101100,1316380880,4420,4420,4420,4420,0
|
|
20230908,101000,1316380880,4420,4420,4420,4420,0
|
|
20230908,100900,1316380880,4420,4420,4420,4420,0
|
|
20230908,100800,1316380880,4420,4430,4435,4420,9606
|
|
20230908,100700,1273883655,4430,4420,4430,4420,1198
|
|
20230908,100600,1268584505,4415,4415,4415,4415,230
|
|
20230908,100500,1267569055,4415,4400,4415,4400,819
|
|
20230908,100400,1263958065,4400,4400,4400,4380,8177
|
|
20230908,100300,1228063435,4405,4400,4405,4400,572
|
|
20230908,100200,1225544135,4400,4405,4405,4395,1230
|
|
20230908,100100,1220132480,4405,4415,4415,4405,1122
|
|
20230908,100000,1215185580,4415,4400,4425,4400,1072
|
|
20230908,095900,1210467230,4400,4400,4400,4400,3
|
|
20230908,095800,1210454030,4385,4390,4390,4385,261
|
|
20230908,095700,1209308795,4390,4390,4390,4390,2090
|
|
20230908,095600,1200133695,4395,4390,4395,4385,4092
|
|
20230908,095500,1182180775,4390,4405,4405,4390,19074
|
|
20230908,095400,1098386460,4405,4420,4420,4390,15502
|
|
20230908,095300,1030118690,4430,4420,4430,4420,547
|
|
20230908,095200,1027700910,4420,4430,4430,4420,501
|
|
20230908,095100,1025485700,4430,4435,4435,4420,3834
|
|
20230908,095000,1008510390,4435,4435,4435,4435,120
|
|
20230908,094900,1007978190,4435,4435,4435,4435,320
|
|
20230908,094800,1006558990,4435,4440,4440,4425,595
|
|
20230908,094700,1003923705,4440,4440,4440,4440,2868
|
|
20230908,094600,991189785,4435,4440,4440,4415,9497
|
|
20230908,094500,949160015,4440,4455,4455,4440,4071
|
|
20230908,094400,931072890,4445,4445,4455,4445,155
|
|
20230908,094300,930383805,4440,4440,4450,4440,4949
|
|
20230908,094200,908395405,4440,4460,4460,4440,5442
|
|
20230908,094100,884183075,4460,4470,4470,4460,587
|
|
20230908,094000,881562530,4470,4465,4470,4465,152
|
|
20230908,093900,880883100,4465,4470,4470,4465,1802
|
|
20230908,093800,872831405,4480,4480,4480,4480,5
|
|
20230908,093700,872809005,4470,4475,4475,4470,139
|
|
20230908,093600,872187120,4480,4460,4480,4455,608
|
|
20230908,093500,869474595,4455,4470,4495,4455,6186
|
|
20230908,093400,841858125,4470,4500,4500,4470,2501
|
|
20230908,093300,830649515,4495,4480,4495,4475,2651
|
|
20230908,093200,818772070,4470,4475,4475,4470,3533
|
|
20230908,093100,802968920,4480,4485,4485,4480,399
|
|
20230908,093000,801181280,4485,4485,4485,4480,45
|
|
20230908,092900,800979560,4485,4495,4500,4485,2241
|
|
20230908,092800,790916215,4495,4500,4505,4495,1651
|
|
20230908,092700,783486855,4505,4510,4510,4505,1598
|
|
20230908,092600,776285040,4515,4510,4515,4510,422
|
|
20230908,092500,774381070,4510,4520,4520,4510,2638
|
|
20230908,092400,762476080,4525,4530,4530,4515,5750
|
|
20230908,092300,736489575,4530,4540,4545,4530,4243
|
|
20230908,092200,717251265,4545,4545,4550,4545,3519
|
|
20230908,092100,701249570,4550,4540,4560,4540,1861
|
|
20230908,092000,692784925,4535,4510,4535,4510,1989
|
|
20230908,091900,683788465,4510,4520,4520,4500,11446
|
|
20230908,091800,632236355,4530,4535,4535,4515,6007
|
|
20230908,091700,605019735,4535,4545,4545,4535,2223
|
|
20230908,091600,594931125,4545,4565,4580,4545,8336
|
|
20230908,091500,556927300,4565,4540,4570,4540,21356
|
|
20230908,091400,459646210,4540,4510,4540,4510,13066
|
|
20230908,091300,400444685,4515,4485,4515,4485,6638
|
|
20230908,091200,370554885,4480,4485,4485,4480,322
|
|
20230908,091100,369111945,4465,4490,4490,4465,5534
|
|
20230908,091000,344331080,4485,4500,4500,4480,2884
|
|
20230908,090900,331394690,4500,4500,4515,4500,5317
|
|
20230908,090800,307441790,4500,4500,4505,4490,6058
|
|
20230908,090700,280183560,4500,4515,4515,4500,2680
|
|
20230908,090600,268104760,4510,4530,4530,4510,5855
|
|
20230908,090500,241642720,4535,4525,4535,4515,5887
|
|
20230908,090400,214980605,4525,4535,4535,4515,10760
|
|
20230908,090300,166244970,4540,4520,4545,4515,13900
|
|
20230908,090200,103275165,4515,4490,4520,4485,12899
|
|
20230908,090100,45235010,4490,4445,4490,4445,5308
|
|
20230908,090000,21534780,4450,4450,4450,4435,4830
|