658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195500,7747289595,4585,4585,4585,4585,20908
|
|
20230908,195400,7747289595,4585,4585,4585,4585,0
|
|
20230908,195300,7747289595,4585,4585,4585,4585,0
|
|
20230908,195200,7747289595,4585,4585,4585,4585,0
|
|
20230908,195100,7747289595,4585,4585,4585,4585,0
|
|
20230908,195000,7747289595,4585,4585,4585,4585,0
|
|
20230908,194900,7747289595,4585,4585,4585,4585,0
|
|
20230908,194800,7747289595,4585,4585,4585,4585,0
|
|
20230908,194700,7747289595,4585,4585,4585,4585,0
|
|
20230908,194600,7747289595,4585,4585,4585,4585,0
|
|
20230908,194500,7747289595,4585,4585,4585,4585,0
|
|
20230908,194400,7747289595,4585,4585,4585,4585,0
|
|
20230908,194300,7747289595,4585,4585,4585,4585,0
|
|
20230908,194200,7747289595,4585,4585,4585,4585,0
|
|
20230908,194100,7747289595,4585,4585,4585,4585,0
|
|
20230908,194000,7747289595,4585,4585,4585,4585,0
|
|
20230908,193900,7747289595,4585,4585,4585,4585,0
|
|
20230908,193800,7747289595,4585,4585,4585,4585,0
|
|
20230908,193700,7747289595,4585,4585,4585,4585,0
|
|
20230908,193600,7747289595,4585,4585,4585,4585,0
|
|
20230908,193500,7747289595,4585,4585,4585,4585,0
|
|
20230908,193400,7747289595,4585,4585,4585,4585,0
|
|
20230908,193300,7747289595,4585,4585,4585,4585,0
|
|
20230908,193200,7747289595,4585,4585,4585,4585,0
|
|
20230908,193100,7747289595,4585,4585,4585,4585,0
|
|
20230908,193000,7747289595,4585,4585,4585,4585,0
|
|
20230908,192900,7747289595,4585,4585,4585,4585,0
|
|
20230908,192800,7747289595,4585,4585,4585,4585,0
|
|
20230908,192700,7747289595,4585,4585,4585,4585,0
|
|
20230908,192600,7747289595,4585,4585,4585,4585,0
|
|
20230908,192500,7747289595,4585,4585,4585,4585,20908
|
|
20230908,192400,7747289595,4585,4585,4585,4585,0
|
|
20230908,192300,7747289595,4585,4585,4585,4585,0
|
|
20230908,192200,7747289595,4585,4585,4585,4585,0
|
|
20230908,192100,7747289595,4585,4585,4585,4585,0
|
|
20230908,192000,7747289595,4585,4585,4585,4585,0
|
|
20230908,191900,7747289595,4585,4585,4585,4585,0
|
|
20230908,191800,7747289595,4585,4585,4585,4585,0
|
|
20230908,191700,7747289595,4585,4585,4585,4585,0
|
|
20230908,191600,7747289595,4585,4585,4585,4585,0
|
|
20230908,191500,7747289595,4585,4585,4585,4585,0
|
|
20230908,191400,7747289595,4585,4585,4585,4585,0
|
|
20230908,191300,7747289595,4585,4585,4585,4585,0
|
|
20230908,191200,7747289595,4585,4585,4585,4585,0
|
|
20230908,191100,7747289595,4585,4585,4585,4585,0
|
|
20230908,191000,7747289595,4585,4585,4585,4585,0
|
|
20230908,190900,7747289595,4585,4585,4585,4585,0
|
|
20230908,190800,7747289595,4585,4585,4585,4585,0
|
|
20230908,190700,7747289595,4585,4585,4585,4585,0
|
|
20230908,190600,7747289595,4585,4585,4585,4585,0
|
|
20230908,190500,7747289595,4585,4585,4585,4585,0
|
|
20230908,190400,7747289595,4585,4585,4585,4585,0
|
|
20230908,190300,7747289595,4585,4585,4585,4585,0
|
|
20230908,190200,7747289595,4585,4585,4585,4585,0
|
|
20230908,190100,7747289595,4585,4585,4585,4585,0
|
|
20230908,190000,7747289595,4585,4585,4585,4585,0
|
|
20230908,185900,7747289595,4585,4585,4585,4585,0
|
|
20230908,185800,7747289595,4585,4585,4585,4585,0
|
|
20230908,185700,7747289595,4585,4585,4585,4585,0
|
|
20230908,185600,7747289595,4585,4585,4585,4585,0
|
|
20230908,185500,7747289595,4585,4585,4585,4585,20908
|
|
20230908,185400,7747289595,4585,4585,4585,4585,0
|
|
20230908,185300,7747289595,4585,4585,4585,4585,0
|
|
20230908,185200,7747289595,4585,4585,4585,4585,0
|
|
20230908,185100,7747289595,4585,4585,4585,4585,0
|
|
20230908,185000,7747289595,4585,4585,4585,4585,0
|
|
20230908,184900,7747289595,4585,4585,4585,4585,0
|
|
20230908,184800,7747289595,4585,4585,4585,4585,0
|
|
20230908,184700,7747289595,4585,4585,4585,4585,0
|
|
20230908,184600,7747289595,4585,4585,4585,4585,0
|
|
20230908,184500,7747289595,4585,4585,4585,4585,0
|
|
20230908,184400,7747289595,4585,4585,4585,4585,0
|
|
20230908,184300,7747289595,4585,4585,4585,4585,0
|
|
20230908,184200,7747289595,4585,4585,4585,4585,0
|
|
20230908,184100,7747289595,4585,4585,4585,4585,0
|
|
20230908,184000,7747289595,4585,4585,4585,4585,0
|
|
20230908,183900,7747289595,4585,4585,4585,4585,0
|
|
20230908,183800,7747289595,4585,4585,4585,4585,0
|
|
20230908,183700,7747289595,4585,4585,4585,4585,0
|
|
20230908,183600,7747289595,4585,4585,4585,4585,0
|
|
20230908,183500,7747289595,4585,4585,4585,4585,0
|
|
20230908,183400,7747289595,4585,4585,4585,4585,0
|
|
20230908,183300,7747289595,4585,4585,4585,4585,0
|
|
20230908,183200,7747289595,4585,4585,4585,4585,0
|
|
20230908,183100,7747289595,4585,4585,4585,4585,0
|
|
20230908,183000,7747289595,4585,4585,4585,4585,0
|
|
20230908,182900,7747289595,4585,4585,4585,4585,0
|
|
20230908,182800,7747289595,4585,4585,4585,4585,0
|
|
20230908,182700,7747289595,4585,4585,4585,4585,0
|
|
20230908,182600,7747289595,4585,4585,4585,4585,0
|
|
20230908,182500,7747289595,4585,4585,4585,4585,20908
|
|
20230908,182400,7747289595,4585,4585,4585,4585,0
|
|
20230908,182300,7747289595,4585,4585,4585,4585,0
|
|
20230908,182200,7747289595,4585,4585,4585,4585,0
|
|
20230908,182100,7747289595,4585,4585,4585,4585,0
|
|
20230908,182000,7747289595,4585,4585,4585,4585,0
|
|
20230908,181900,7747289595,4585,4585,4585,4585,0
|
|
20230908,181800,7747289595,4585,4585,4585,4585,0
|
|
20230908,181700,7747289595,4585,4585,4585,4585,0
|
|
20230908,181600,7747289595,4585,4585,4585,4585,0
|
|
20230908,181500,7747289595,4585,4585,4585,4585,0
|
|
20230908,181400,7747289595,4585,4585,4585,4585,0
|
|
20230908,181300,7747289595,4585,4585,4585,4585,0
|
|
20230908,181200,7747289595,4585,4585,4585,4585,0
|
|
20230908,181100,7747289595,4585,4585,4585,4585,0
|
|
20230908,181000,7747289595,4585,4585,4585,4585,0
|
|
20230908,180900,7747289595,4585,4585,4585,4585,0
|
|
20230908,180800,7747289595,4585,4585,4585,4585,0
|
|
20230908,180700,7747289595,4585,4585,4585,4585,0
|
|
20230908,180600,7747289595,4585,4585,4585,4585,0
|
|
20230908,180500,7747289595,4585,4585,4585,4585,0
|
|
20230908,180400,7747289595,4585,4585,4585,4585,0
|
|
20230908,180300,7747289595,4585,4585,4585,4585,0
|
|
20230908,180200,7747289595,4585,4585,4585,4585,0
|
|
20230908,180100,7747289595,4585,4585,4585,4585,0
|
|
20230908,180000,7747289595,4585,4585,4585,4585,0
|
|
20230908,175900,7747289595,4585,4585,4585,4585,0
|
|
20230908,175800,7747289595,4585,4585,4585,4585,0
|
|
20230908,175700,7747289595,4585,4585,4585,4585,0
|
|
20230908,175600,7747289595,4585,4585,4585,4585,0
|
|
20230908,175500,7747289595,4585,4585,4585,4585,20908
|
|
20230908,175400,7747289595,4585,4585,4585,4585,0
|
|
20230908,175300,7747289595,4585,4585,4585,4585,0
|
|
20230908,175200,7747289595,4585,4585,4585,4585,0
|
|
20230908,175100,7747289595,4585,4585,4585,4585,0
|
|
20230908,175000,7747289595,4585,4585,4585,4585,0
|
|
20230908,174900,7747289595,4585,4585,4585,4585,0
|
|
20230908,174800,7747289595,4585,4585,4585,4585,0
|
|
20230908,174700,7747289595,4585,4585,4585,4585,0
|
|
20230908,174600,7747289595,4585,4585,4585,4585,0
|
|
20230908,174500,7747289595,4585,4585,4585,4585,0
|
|
20230908,174400,7747289595,4585,4585,4585,4585,0
|
|
20230908,174300,7747289595,4585,4585,4585,4585,0
|
|
20230908,174200,7747289595,4585,4585,4585,4585,0
|
|
20230908,174100,7747289595,4585,4585,4585,4585,0
|
|
20230908,174000,7747289595,4585,4585,4585,4585,0
|
|
20230908,173900,7747289595,4585,4585,4585,4585,0
|
|
20230908,173800,7747289595,4585,4585,4585,4585,0
|
|
20230908,173700,7747289595,4585,4585,4585,4585,0
|
|
20230908,173600,7747289595,4585,4585,4585,4585,0
|
|
20230908,173500,7747289595,4585,4585,4585,4585,0
|
|
20230908,173400,7747289595,4585,4585,4585,4585,0
|
|
20230908,173300,7747289595,4585,4585,4585,4585,0
|
|
20230908,173200,7747289595,4585,4585,4585,4585,0
|
|
20230908,173100,7747289595,4585,4585,4585,4585,0
|
|
20230908,173000,7747289595,4585,4585,4585,4585,0
|
|
20230908,172900,7747289595,4585,4585,4585,4585,0
|
|
20230908,172800,7747289595,4585,4585,4585,4585,0
|
|
20230908,172700,7747289595,4585,4585,4585,4585,0
|
|
20230908,172600,7747289595,4585,4585,4585,4585,0
|
|
20230908,172500,7747289595,4585,4585,4585,4585,20908
|
|
20230908,172400,7747289595,4585,4585,4585,4585,0
|
|
20230908,172300,7747289595,4585,4585,4585,4585,0
|
|
20230908,172200,7747289595,4585,4585,4585,4585,0
|
|
20230908,172100,7747289595,4585,4585,4585,4585,0
|
|
20230908,172000,7747289595,4585,4585,4585,4585,0
|
|
20230908,171900,7747289595,4585,4585,4585,4585,0
|
|
20230908,171800,7747289595,4585,4585,4585,4585,0
|
|
20230908,171700,7747289595,4585,4585,4585,4585,0
|
|
20230908,171600,7747289595,4585,4585,4585,4585,0
|
|
20230908,171500,7747289595,4585,4585,4585,4585,0
|
|
20230908,171400,7747289595,4585,4585,4585,4585,0
|
|
20230908,171300,7747289595,4585,4585,4585,4585,0
|
|
20230908,171200,7747289595,4585,4585,4585,4585,0
|
|
20230908,171100,7747289595,4585,4585,4585,4585,0
|
|
20230908,171000,7747289595,4585,4585,4585,4585,0
|
|
20230908,170900,7747289595,4585,4585,4585,4585,0
|
|
20230908,170800,7747289595,4585,4585,4585,4585,0
|
|
20230908,170700,7747289595,4585,4585,4585,4585,0
|
|
20230908,170600,7747289595,4585,4585,4585,4585,0
|
|
20230908,170500,7747289595,4585,4585,4585,4585,0
|
|
20230908,170400,7747289595,4585,4585,4585,4585,0
|
|
20230908,170300,7747289595,4585,4585,4585,4585,0
|
|
20230908,170200,7747289595,4585,4585,4585,4585,0
|
|
20230908,170100,7747289595,4585,4585,4585,4585,0
|
|
20230908,170000,7747289595,4585,4585,4585,4585,0
|
|
20230908,165900,7747289595,4585,4585,4585,4585,0
|
|
20230908,165800,7747289595,4585,4585,4585,4585,0
|
|
20230908,165700,7747289595,4585,4585,4585,4585,0
|
|
20230908,165600,7747289595,4585,4585,4585,4585,0
|
|
20230908,165500,7747289595,4585,4585,4585,4585,20908
|
|
20230908,165400,7747289595,4585,4585,4585,4585,0
|
|
20230908,165300,7747289595,4585,4585,4585,4585,0
|
|
20230908,165200,7747289595,4585,4585,4585,4585,0
|
|
20230908,165100,7747289595,4585,4585,4585,4585,0
|
|
20230908,165000,7747289595,4585,4585,4585,4585,0
|
|
20230908,164900,7747289595,4585,4585,4585,4585,0
|
|
20230908,164800,7747289595,4585,4585,4585,4585,0
|
|
20230908,164700,7747289595,4585,4585,4585,4585,0
|
|
20230908,164600,7747289595,4585,4585,4585,4585,0
|
|
20230908,164500,7747289595,4585,4585,4585,4585,0
|
|
20230908,164400,7747289595,4585,4585,4585,4585,0
|
|
20230908,164300,7747289595,4585,4585,4585,4585,0
|
|
20230908,164200,7747289595,4585,4585,4585,4585,0
|
|
20230908,164100,7747289595,4585,4585,4585,4585,0
|
|
20230908,164000,7747289595,4585,4585,4585,4585,0
|
|
20230908,163900,7747289595,4585,4585,4585,4585,0
|
|
20230908,163800,7747289595,4585,4585,4585,4585,0
|
|
20230908,163700,7747289595,4585,4585,4585,4585,0
|
|
20230908,163600,7747289595,4585,4585,4585,4585,0
|
|
20230908,163500,7747289595,4585,4585,4585,4585,0
|
|
20230908,163400,7747289595,4585,4585,4585,4585,0
|
|
20230908,163300,7747289595,4585,4585,4585,4585,0
|
|
20230908,163200,7747289595,4585,4585,4585,4585,0
|
|
20230908,163100,7747289595,4585,4585,4585,4585,0
|
|
20230908,163000,7747289595,4585,4585,4585,4585,0
|
|
20230908,162900,7747289595,4585,4585,4585,4585,0
|
|
20230908,162800,7747289595,4585,4585,4585,4585,0
|
|
20230908,162700,7747289595,4585,4585,4585,4585,0
|
|
20230908,162600,7747289595,4585,4585,4585,4585,0
|
|
20230908,162500,7747289595,4585,4585,4585,4585,20908
|
|
20230908,162400,7747289595,4585,4585,4585,4585,0
|
|
20230908,162300,7747289595,4585,4585,4585,4585,0
|
|
20230908,162200,7747289595,4585,4585,4585,4585,0
|
|
20230908,162100,7747289595,4585,4585,4585,4585,0
|
|
20230908,162000,7747289595,4585,4585,4585,4585,0
|
|
20230908,161900,7747289595,4585,4585,4585,4585,0
|
|
20230908,161800,7747289595,4585,4585,4585,4585,0
|
|
20230908,161700,7747289595,4585,4585,4585,4585,0
|
|
20230908,161600,7747289595,4585,4585,4585,4585,0
|
|
20230908,161500,7747289595,4585,4585,4585,4585,0
|
|
20230908,161400,7747289595,4585,4585,4585,4585,0
|
|
20230908,161300,7747289595,4585,4585,4585,4585,0
|
|
20230908,161200,7747289595,4585,4585,4585,4585,0
|
|
20230908,161100,7747289595,4585,4585,4585,4585,0
|
|
20230908,161000,7747289595,4585,4585,4585,4585,0
|
|
20230908,160900,7747289595,4585,4585,4585,4585,0
|
|
20230908,160800,7747289595,4585,4585,4585,4585,0
|
|
20230908,160700,7747289595,4585,4585,4585,4585,0
|
|
20230908,160600,7747289595,4585,4585,4585,4585,0
|
|
20230908,160500,7747289595,4585,4585,4585,4585,0
|
|
20230908,160400,7747289595,4585,4585,4585,4585,0
|
|
20230908,160300,7747289595,4585,4585,4585,4585,0
|
|
20230908,160200,7747289595,4585,4585,4585,4585,0
|
|
20230908,160100,7747289595,4585,4585,4585,4585,0
|
|
20230908,160000,7747289595,4585,4585,4585,4585,0
|
|
20230908,155900,7747289595,4585,4585,4585,4585,0
|
|
20230908,155800,7747289595,4585,4585,4585,4585,0
|
|
20230908,155700,7747289595,4585,4585,4585,4585,0
|
|
20230908,155600,7747289595,4585,4585,4585,4585,0
|
|
20230908,155500,7747289595,4585,4585,4585,4585,20908
|
|
20230908,155400,7747289595,4585,4585,4585,4585,0
|
|
20230908,155300,7747289595,4585,4585,4585,4585,0
|
|
20230908,155200,7747289595,4585,4585,4585,4585,0
|
|
20230908,155100,7747289595,4585,4585,4585,4585,0
|
|
20230908,155000,7747289595,4585,4585,4585,4585,0
|
|
20230908,154900,7747289595,4585,4585,4585,4585,0
|
|
20230908,154800,7747289595,4585,4585,4585,4585,0
|
|
20230908,154700,7747289595,4585,4585,4585,4585,0
|
|
20230908,154600,7747289595,4585,4585,4585,4585,0
|
|
20230908,154500,7747289595,4585,4585,4585,4585,0
|
|
20230908,154400,7747289595,4585,4585,4585,4585,0
|
|
20230908,154300,7747289595,4585,4585,4585,4585,0
|
|
20230908,154200,7747289595,4585,4585,4585,4585,0
|
|
20230908,154100,7747289595,4585,4585,4585,4585,0
|
|
20230908,154000,7747289595,4585,4585,4585,4585,0
|
|
20230908,153900,7747289595,4585,4585,4585,4585,0
|
|
20230908,153800,7747289595,4585,4585,4585,4585,0
|
|
20230908,153700,7747289595,4585,4585,4585,4585,0
|
|
20230908,153600,7747289595,4585,4585,4585,4585,0
|
|
20230908,153500,7747289595,4585,4585,4585,4585,0
|
|
20230908,153400,7747289595,4585,4585,4585,4585,0
|
|
20230908,153300,7747289595,4585,4585,4585,4585,0
|
|
20230908,153200,7747289595,4585,4585,4585,4585,0
|
|
20230908,153100,7747289595,4585,4585,4585,4585,0
|
|
20230908,153000,7747289595,4585,4585,4585,4585,20908
|
|
20230908,152900,7651426415,4565,4565,4565,4565,0
|
|
20230908,152800,7651426415,4565,4565,4565,4565,0
|
|
20230908,152700,7651426415,4565,4565,4565,4565,0
|
|
20230908,152600,7651426415,4565,4565,4565,4565,0
|
|
20230908,152500,7651426415,4565,4565,4565,4565,0
|
|
20230908,152400,7651426415,4565,4565,4565,4565,0
|
|
20230908,152300,7651426415,4565,4565,4565,4565,0
|
|
20230908,152200,7651426415,4565,4565,4565,4565,0
|
|
20230908,152100,7651426415,4565,4565,4565,4565,0
|
|
20230908,152000,7651426415,4565,4565,4565,4565,0
|
|
20230908,151900,7651426415,4565,4570,4570,4545,4839
|
|
20230908,151800,7629372835,4570,4570,4570,4555,2592
|
|
20230908,151700,7617533205,4565,4550,4605,4545,8465
|
|
20230908,151600,7578765510,4555,4560,4560,4550,1439
|
|
20230908,151500,7572205805,4560,4565,4565,4560,1175
|
|
20230908,151400,7566845260,4565,4540,4565,4540,2847
|
|
20230908,151300,7553890785,4530,4560,4560,4530,3158
|
|
20230908,151200,7539532410,4565,4565,4565,4555,1281
|
|
20230908,151100,7533692530,4550,4560,4560,4550,1509
|
|
20230908,151000,7526820290,4560,4550,4560,4550,1456
|
|
20230908,150900,7520191210,4550,4545,4570,4545,1587
|
|
20230908,150800,7512976695,4545,4560,4570,4545,1575
|
|
20230908,150700,7505795425,4560,4575,4575,4540,3298
|
|
20230908,150600,7490788905,4565,4585,4585,4565,980
|
|
20230908,150500,7486299075,4585,4595,4595,4580,1065
|
|
20230908,150400,7481415960,4590,4590,4595,4590,1013
|
|
20230908,150300,7476764060,4595,4570,4595,4570,2437
|
|
20230908,150200,7465586815,4575,4580,4580,4575,120
|
|
20230908,150100,7465037765,4565,4565,4580,4565,475
|
|
20230908,150000,7462869375,4560,4580,4580,4560,1632
|
|
20230908,145900,7455423250,4585,4590,4595,4585,358
|
|
20230908,145800,7453780735,4590,4590,4595,4585,221
|
|
20230908,145700,7452766710,4590,4550,4595,4550,3530
|
|
20230908,145600,7436585160,4545,4580,4590,4505,9768
|
|
20230908,145500,7392136435,4580,4570,4590,4570,4732
|
|
20230908,145400,7370479525,4570,4595,4595,4570,4566
|
|
20230908,145300,7349561605,4595,4580,4595,4555,2433
|
|
20230908,145200,7338432875,4605,4605,4605,4580,2551
|
|
20230908,145100,7326735555,4595,4610,4615,4595,2878
|
|
20230908,145000,7313485620,4615,4610,4615,4600,3156
|
|
20230908,144900,7298945835,4585,4615,4615,4585,1836
|
|
20230908,144800,7290494240,4620,4610,4620,4600,5029
|
|
20230908,144700,7267306315,4605,4610,4610,4605,1432
|
|
20230908,144600,7260711235,4605,4610,4615,4605,3495
|
|
20230908,144500,7244599840,4610,4600,4615,4600,1432
|
|
20230908,144400,7238005775,4620,4610,4625,4595,4012
|
|
20230908,144300,7219543000,4620,4635,4645,4620,9442
|
|
20230908,144200,7175768225,4640,4595,4645,4595,14603
|
|
20230908,144100,7108261875,4595,4590,4600,4590,4792
|
|
20230908,144000,7086227910,4595,4580,4600,4580,1414
|
|
20230908,143900,7079727845,4590,4600,4605,4575,3941
|
|
20230908,143800,7061625735,4600,4585,4610,4585,1631
|
|
20230908,143700,7054114885,4610,4610,4610,4580,1783
|
|
20230908,143600,7045920595,4585,4605,4620,4580,5686
|
|
20230908,143500,7019780550,4625,4640,4640,4600,11574
|
|
20230908,143400,6966382570,4640,4595,4645,4595,24644
|
|
20230908,143300,6852358890,4600,4615,4630,4580,26828
|
|
20230908,143200,6728479075,4615,4570,4615,4570,28495
|
|
20230908,143100,6597620780,4575,4555,4575,4555,1891
|
|
20230908,143000,6588983265,4550,4555,4570,4540,1354
|
|
20230908,142900,6582820515,4555,4580,4585,4555,17909
|
|
20230908,142800,6500800665,4580,4550,4580,4535,4427
|
|
20230908,142700,6480543325,4560,4550,4560,4535,1598
|
|
20230908,142600,6473276970,4550,4555,4555,4550,1129
|
|
20230908,142500,6468136730,4560,4565,4570,4560,144
|
|
20230908,142400,6467479845,4570,4565,4575,4555,3049
|
|
20230908,142300,6453587915,4555,4545,4565,4545,1680
|
|
20230908,142200,6445940455,4570,4535,4570,4535,8523
|
|
20230908,142100,6407086325,4535,4525,4535,4525,644
|
|
20230908,142000,6404171100,4520,4530,4530,4520,501
|
|
20230908,141900,6401902590,4530,4525,4530,4520,871
|
|
20230908,141800,6397962165,4525,4525,4525,4520,452
|
|
20230908,141700,6395917000,4525,4525,4525,4520,1422
|
|
20230908,141600,6389482475,4525,4525,4525,4525,12
|
|
20230908,141500,6389428175,4525,4520,4525,4520,2246
|
|
20230908,141400,6379274650,4520,4510,4520,4510,1289
|
|
20230908,141300,6373448560,4520,4520,4520,4510,28
|
|
20230908,141200,6373322260,4510,4520,4520,4510,118
|
|
20230908,141100,6372788910,4520,4520,4520,4520,111
|
|
20230908,141000,6372287190,4510,4505,4510,4505,2661
|
|
20230908,140900,6360289825,4510,4510,4510,4510,34
|
|
20230908,140800,6360136485,4510,4500,4510,4495,793
|
|
20230908,140700,6356571325,4495,4490,4495,4485,531
|
|
20230908,140600,6354185735,4500,4500,4500,4490,573
|
|
20230908,140500,6351612685,4515,4515,4515,4515,570
|
|
20230908,140400,6349039135,4515,4475,4515,4475,440
|
|
20230908,140300,6347065855,4480,4515,4515,4480,5091
|
|
20230908,140200,6324193335,4530,4530,4530,4515,119
|
|
20230908,140100,6323655705,4530,4515,4530,4505,1293
|
|
20230908,140000,6317805305,4530,4530,4530,4530,0
|
|
20230908,135900,6317805305,4530,4510,4530,4500,1306
|
|
20230908,135800,6311928115,4535,4520,4535,4500,1616
|
|
20230908,135700,6304611170,4520,4505,4520,4505,902
|
|
20230908,135600,6300542155,4505,4510,4510,4490,509
|
|
20230908,135500,6298255155,4510,4505,4510,4490,501
|
|
20230908,135400,6296000105,4505,4505,4505,4495,901
|
|
20230908,135300,6291945740,4500,4510,4510,4500,571
|
|
20230908,135200,6289372535,4515,4515,4515,4510,703
|
|
20230908,135100,6286201980,4515,4515,4525,4510,41
|
|
20230908,135000,6286016950,4510,4565,4565,4510,766
|
|
20230908,134900,6282550610,4570,4525,4575,4525,7353
|
|
20230908,134800,6249056755,4530,4530,4530,4530,115
|
|
20230908,134700,6248535805,4530,4505,4535,4505,3143
|
|
20230908,134600,6234315365,4505,4500,4505,4485,1117
|
|
20230908,134500,6229289965,4480,4500,4520,4480,1269
|
|
20230908,134400,6223586520,4525,4485,4530,4485,5356
|
|
20230908,134300,6199454395,4485,4485,4485,4485,2
|
|
20230908,134200,6199445425,4480,4480,4480,4480,605
|
|
20230908,134100,6196735025,4480,4480,4480,4480,85
|
|
20230908,134000,6196354225,4480,4480,4480,4480,18
|
|
20230908,133900,6196273585,4480,4470,4480,4470,1857
|
|
20230908,133800,6187956045,4470,4470,4470,4470,80
|
|
20230908,133700,6187598445,4475,4475,4475,4475,100
|
|
20230908,133600,6187150945,4470,4460,4470,4460,84
|
|
20230908,133500,6186775735,4455,4455,4460,4455,29
|
|
20230908,133400,6186646535,4465,4450,4465,4450,105
|
|
20230908,133300,6186179270,4450,4455,4460,4450,1788
|
|
20230908,133200,6178208940,4455,4460,4460,4450,815
|
|
20230908,133100,6174575060,4460,4460,4460,4460,69
|
|
20230908,133000,6174267320,4460,4475,4480,4460,556
|
|
20230908,132900,6171779500,4475,4470,4475,4460,221
|
|
20230908,132800,6170791635,4475,4460,4475,4460,131
|
|
20230908,132700,6170206175,4475,4460,4475,4460,1125
|
|
20230908,132600,6165185505,4460,4455,4460,4455,879
|
|
20230908,132500,6161266955,4455,4450,4455,4450,543
|
|
20230908,132400,6158850280,4455,4455,4455,4450,1403
|
|
20230908,132300,6152605555,4455,4455,4455,4455,657
|
|
20230908,132200,6149678620,4460,4460,4460,4460,24
|
|
20230908,132100,6149571580,4460,4465,4465,4460,244
|
|
20230908,132000,6148482720,4465,4465,4465,4465,0
|
|
20230908,131900,6148482720,4465,4465,4465,4465,60
|
|
20230908,131800,6148214820,4465,4455,4465,4455,80
|
|
20230908,131700,6147858410,4455,4455,4465,4455,796
|
|
20230908,131600,6144308055,4440,4440,4440,4440,0
|
|
20230908,131500,6144308055,4440,4460,4460,4440,200
|
|
20230908,131400,6143419665,4460,4460,4460,4460,106
|
|
20230908,131300,6142946905,4460,4460,4460,4460,1
|
|
20230908,131200,6142942445,4440,4440,4440,4440,0
|
|
20230908,131100,6142942445,4440,4440,4440,4440,1201
|
|
20230908,131000,6137610005,4440,4445,4465,4440,902
|
|
20230908,130900,6133602675,4445,4445,4445,4445,159
|
|
20230908,130800,6132895920,4440,4455,4470,4440,1461
|
|
20230908,130700,6126393525,4450,4455,4455,4450,414
|
|
20230908,130600,6124551205,4450,4455,4455,4450,2
|
|
20230908,130500,6124542300,4455,4450,4455,4450,375
|
|
20230908,130400,6122873445,4440,4435,4440,4435,989
|
|
20230908,130300,6118482525,4435,4435,4435,4435,0
|
|
20230908,130200,6118482525,4435,4435,4435,4435,2
|
|
20230908,130100,6118473655,4440,4440,4440,4440,2
|
|
20230908,130000,6118464775,4420,4430,4435,4420,504
|
|
20230908,125900,6116231360,4420,4420,4420,4420,25
|
|
20230908,125800,6116120860,4440,4415,4440,4415,1097
|
|
20230908,125700,6111277000,4415,4440,4440,4415,2643
|
|
20230908,125600,6099584810,4440,4475,4475,4435,3813
|
|
20230908,125500,6082629060,4475,4475,4475,4455,3760
|
|
20230908,125400,6065827050,4475,4480,4485,4475,14
|
|
20230908,125300,6065764320,4485,4485,4485,4485,5
|
|
20230908,125200,6065741895,4485,4485,4485,4485,501
|
|
20230908,125100,6063494910,4485,4485,4485,4485,0
|
|
20230908,125000,6063494910,4485,4485,4485,4485,0
|
|
20230908,124900,6063494910,4485,4485,4485,4470,1495
|
|
20230908,124800,6056800180,4485,4480,4485,4480,826
|
|
20230908,124700,6053097190,4480,4480,4480,4470,603
|
|
20230908,124600,6050398755,4485,4485,4485,4485,217
|
|
20230908,124500,6049425510,4495,4480,4500,4480,300
|
|
20230908,124400,6048081160,4475,4480,4480,4475,946
|
|
20230908,124300,6043846935,4500,4500,4500,4500,3
|
|
20230908,124200,6043833435,4490,4480,4490,4480,1613
|
|
20230908,124100,6036604565,4505,4480,4505,4480,1310
|
|
20230908,124000,6030730765,4480,4480,4480,4480,206
|
|
20230908,123900,6029807885,4480,4490,4515,4480,1574
|
|
20230908,123800,6022745830,4515,4495,4515,4490,1559
|
|
20230908,123700,6015717290,4500,4490,4500,4490,889
|
|
20230908,123600,6011724845,4510,4510,4510,4510,743
|
|
20230908,123500,6008373915,4510,4490,4510,4485,1826
|
|
20230908,123400,6000183110,4490,4515,4515,4490,16
|
|
20230908,123300,6000110895,4515,4500,4515,4475,4308
|
|
20230908,123200,5980797240,4505,4490,4505,4490,1585
|
|
20230908,123100,5973672035,4500,4500,4500,4490,3561
|
|
20230908,123000,5957678010,4500,4490,4510,4490,900
|
|
20230908,122900,5953634260,4490,4500,4500,4485,5456
|
|
20230908,122800,5929119025,4500,4530,4530,4500,6993
|
|
20230908,122700,5897558425,4530,4545,4545,4520,909
|
|
20230908,122600,5893440785,4530,4530,4530,4525,1478
|
|
20230908,122500,5886748445,4525,4550,4550,4525,7652
|
|
20230908,122400,5852028440,4550,4570,4570,4550,2298
|
|
20230908,122300,5841548090,4570,4550,4570,4550,7704
|
|
20230908,122200,5806397065,4550,4535,4550,4525,1713
|
|
20230908,122100,5798630850,4535,4525,4535,4525,2279
|
|
20230908,122000,5788312505,4545,4540,4550,4535,2466
|
|
20230908,121900,5777108550,4535,4515,4535,4510,2355
|
|
20230908,121800,5766439600,4525,4515,4525,4515,517
|
|
20230908,121700,5764100255,4515,4520,4525,4515,1250
|
|
20230908,121600,5758445125,4525,4515,4530,4510,2631
|
|
20230908,121500,5746562785,4505,4515,4515,4505,501
|
|
20230908,121400,5744300780,4505,4505,4505,4505,400
|
|
20230908,121300,5742498780,4505,4515,4515,4505,2214
|
|
20230908,121200,5732512000,4515,4530,4530,4515,1614
|
|
20230908,121100,5725224775,4520,4525,4535,4520,4515
|
|
20230908,121000,5704816565,4535,4535,4535,4535,6
|
|
20230908,120900,5704789355,4545,4535,4545,4535,2120
|
|
20230908,120800,5695174465,4545,4525,4545,4525,1253
|
|
20230908,120700,5689490375,4525,4535,4535,4525,124
|
|
20230908,120600,5688929245,4530,4530,4530,4525,1004
|
|
20230908,120500,5684384805,4525,4520,4530,4520,1275
|
|
20230908,120400,5678618090,4510,4510,4520,4510,53
|
|
20230908,120300,5678379040,4510,4510,4525,4510,76
|
|
20230908,120200,5678036265,4520,4520,4520,4520,406
|
|
20230908,120100,5676201145,4520,4510,4525,4500,328
|
|
20230908,120000,5674722645,4495,4495,4520,4495,2175
|
|
20230908,115900,5664912830,4495,4515,4520,4495,3314
|
|
20230908,115800,5649985145,4515,4525,4530,4515,1018
|
|
20230908,115700,5645383315,4525,4535,4535,4525,6
|
|
20230908,115600,5645356135,4535,4520,4535,4510,2620
|
|
20230908,115500,5633513990,4520,4530,4530,4520,1410
|
|
20230908,115400,5627138545,4530,4540,4545,4530,201
|
|
20230908,115300,5626226600,4545,4535,4545,4535,226
|
|
20230908,115200,5625200450,4545,4525,4545,4500,4189
|
|
20230908,115100,5606282415,4520,4535,4535,4520,903
|
|
20230908,115000,5602198945,4550,4550,4550,4545,294
|
|
20230908,114900,5600861300,4560,4545,4560,4545,1000
|
|
20230908,114800,5596307680,4555,4555,4555,4555,1
|
|
20230908,114700,5596303125,4550,4550,4550,4530,1051
|
|
20230908,114600,5591531095,4550,4540,4555,4525,831
|
|
20230908,114500,5587767155,4555,4570,4575,4540,2542
|
|
20230908,114400,5576158975,4570,4565,4575,4565,3837
|
|
20230908,114300,5558618470,4565,4540,4565,4525,3425
|
|
20230908,114200,5543020635,4540,4530,4545,4525,411
|
|
20230908,114100,5541157990,4530,4530,4550,4530,2394
|
|
20230908,114000,5530303180,4535,4545,4555,4535,1094
|
|
20230908,113900,5525324485,4550,4535,4555,4525,1892
|
|
20230908,113800,5516734245,4535,4545,4550,4535,1154
|
|
20230908,113700,5511486670,4535,4540,4550,4535,6401
|
|
20230908,113600,5482413540,4545,4555,4555,4540,2032
|
|
20230908,113500,5473166480,4560,4540,4560,4540,1199
|
|
20230908,113400,5467707810,4545,4550,4555,4540,2606
|
|
20230908,113300,5455857860,4550,4540,4550,4540,2260
|
|
20230908,113200,5445580925,4540,4520,4540,4520,1737
|
|
20230908,113100,5437709820,4520,4515,4525,4510,363
|
|
20230908,113000,5436069705,4510,4520,4520,4510,2454
|
|
20230908,112900,5424994195,4520,4525,4540,4520,2556
|
|
20230908,112800,5413415395,4530,4530,4540,4525,1687
|
|
20230908,112700,5405762065,4540,4520,4545,4520,2661
|
|
20230908,112600,5393687625,4525,4535,4535,4520,7692
|
|
20230908,112500,5358864650,4545,4550,4555,4525,1726
|
|
20230908,112400,5351027675,4550,4535,4560,4535,21207
|
|
20230908,112300,5254597790,4540,4510,4540,4510,14887
|
|
20230908,112200,5187250935,4505,4490,4505,4490,2020
|
|
20230908,112100,5178156690,4500,4490,4500,4490,948
|
|
20230908,112000,5173900160,4490,4500,4500,4490,625
|
|
20230908,111900,5171087710,4500,4485,4500,4485,1671
|
|
20230908,111800,5163572900,4485,4490,4490,4485,668
|
|
20230908,111700,5160574400,4490,4495,4495,4485,1603
|
|
20230908,111600,5153376465,4495,4500,4500,4490,2573
|
|
20230908,111500,5141809115,4495,4510,4515,4495,4173
|
|
20230908,111400,5122996585,4510,4490,4520,4480,21428
|
|
20230908,111300,5026605265,4485,4480,4490,4475,4527
|
|
20230908,111200,5006314815,4480,4480,4480,4475,1701
|
|
20230908,111100,4998702440,4480,4480,4480,4475,1679
|
|
20230908,111000,4991180920,4480,4475,4480,4475,1208
|
|
20230908,110900,4985773025,4480,4480,4480,4480,623
|
|
20230908,110800,4982981985,4480,4485,4485,4480,6020
|
|
20230908,110700,4956001740,4485,4470,4485,4470,1307
|
|
20230908,110600,4950148305,4470,4470,4470,4470,2151
|
|
20230908,110500,4940533335,4470,4465,4470,4460,1450
|
|
20230908,110400,4934059235,4460,4450,4460,4450,2669
|
|
20230908,110300,4922172120,4450,4455,4455,4450,3786
|
|
20230908,110200,4905319910,4455,4455,4460,4455,1509
|
|
20230908,110100,4898597305,4455,4455,4460,4455,2671
|
|
20230908,110000,4886694385,4455,4450,4455,4450,2591
|
|
20230908,105900,4875156995,4450,4450,4450,4445,464
|
|
20230908,105800,4873093340,4445,4450,4450,4445,2727
|
|
20230908,105700,4860965485,4450,4450,4450,4445,1332
|
|
20230908,105600,4855038645,4450,4435,4450,4435,2688
|
|
20230908,105500,4843098655,4435,4420,4435,4420,1524
|
|
20230908,105400,4836348675,4425,4420,4425,4420,413
|
|
20230908,105300,4834523210,4415,4410,4415,4410,648
|
|
20230908,105200,4831662340,4415,4410,4415,4410,1551
|
|
20230908,105100,4824820625,4415,4425,4425,4415,521
|
|
20230908,105000,4822520400,4415,4430,4430,4415,1665
|
|
20230908,104900,4815154040,4420,4430,4430,4420,909
|
|
20230908,104800,4811136220,4430,4430,4430,4430,2
|
|
20230908,104700,4811127360,4435,4430,4435,4410,3150
|
|
20230908,104600,4797188725,4430,4435,4435,4430,550
|
|
20230908,104500,4794749725,4425,4430,4430,4425,1011
|
|
20230908,104400,4790271000,4430,4425,4430,4425,1339
|
|
20230908,104300,4784339730,4430,4420,4430,4410,4208
|
|
20230908,104200,4765769875,4415,4420,4430,4410,673
|
|
20230908,104100,4762796530,4430,4425,4430,4425,121
|
|
20230908,104000,4762260740,4420,4420,4420,4420,2
|
|
20230908,103900,4762251900,4425,4420,4425,4420,337
|
|
20230908,103800,4760761470,4415,4415,4420,4415,283
|
|
20230908,103700,4759512020,4415,4415,4420,4410,518
|
|
20230908,103600,4757226280,4415,4415,4415,4415,1
|
|
20230908,103500,4757221865,4420,4420,4420,4420,3
|
|
20230908,103400,4757208605,4415,4410,4415,4405,411
|
|
20230908,103300,4755395370,4410,4425,4425,4410,1532
|
|
20230908,103200,4748627085,4420,4420,4425,4420,293
|
|
20230908,103100,4747331240,4420,4420,4425,4420,556
|
|
20230908,103000,4744873715,4425,4425,4425,4425,135
|
|
20230908,102900,4744276340,4435,4430,4435,4425,1662
|
|
20230908,102800,4736919655,4430,4425,4430,4425,22
|
|
20230908,102700,4736822300,4435,4425,4435,4425,102
|
|
20230908,102600,4736370940,4425,4435,4435,4425,2008
|
|
20230908,102500,4727479635,4435,4440,4440,4435,959
|
|
20230908,102400,4723226065,4445,4435,4445,4435,480
|
|
20230908,102300,4721092550,4430,4440,4440,4430,1180
|
|
20230908,102200,4715858120,4445,4440,4445,4440,2057
|
|
20230908,102100,4706717525,4445,4435,4445,4435,683
|
|
20230908,102000,4703685470,4450,4445,4450,4440,2871
|
|
20230908,101900,4690926140,4445,4435,4445,4430,4858
|
|
20230908,101800,4669356975,4435,4435,4445,4430,4176
|
|
20230908,101700,4650828585,4430,4425,4435,4420,4854
|
|
20230908,101600,4629336835,4420,4420,4420,4415,5570
|
|
20230908,101500,4604719180,4415,4420,4420,4415,2675
|
|
20230908,101400,4592905045,4420,4420,4420,4415,1002
|
|
20230908,101300,4588478675,4420,4415,4420,4415,798
|
|
20230908,101200,4584955475,4420,4410,4420,4405,2277
|
|
20230908,101100,4574916055,4420,4410,4420,4410,240
|
|
20230908,101000,4573857075,4420,4400,4420,4400,3902
|
|
20230908,100900,4556653730,4400,4400,4405,4395,2405
|
|
20230908,100800,4546083565,4405,4410,4415,4395,764
|
|
20230908,100700,4542721655,4415,4400,4415,4395,730
|
|
20230908,100600,4539507155,4400,4400,4405,4390,767
|
|
20230908,100500,4536139675,4395,4390,4405,4390,3756
|
|
20230908,100400,4519648765,4390,4390,4390,4380,4295
|
|
20230908,100300,4500793810,4390,4400,4400,4380,1475
|
|
20230908,100200,4494323565,4400,4375,4400,4375,1336
|
|
20230908,100100,4488450615,4375,4375,4390,4375,1885
|
|
20230908,100000,4480203555,4375,4390,4390,4375,1892
|
|
20230908,095900,4471920950,4380,4390,4390,4380,989
|
|
20230908,095800,4467582115,4390,4370,4390,4370,2253
|
|
20230908,095700,4457718675,4365,4355,4370,4355,1264
|
|
20230908,095600,4452198630,4350,4365,4365,4345,2344
|
|
20230908,095500,4441987200,4345,4380,4380,4345,16334
|
|
20230908,095400,4370727095,4380,4385,4395,4380,11920
|
|
20230908,095300,4318504715,4390,4385,4390,4380,4533
|
|
20230908,095200,4298628220,4385,4390,4395,4385,5469
|
|
20230908,095100,4274630340,4395,4390,4395,4390,1140
|
|
20230908,095000,4269624185,4390,4395,4400,4390,6478
|
|
20230908,094900,4241181820,4400,4400,4405,4390,4984
|
|
20230908,094800,4219274235,4400,4410,4410,4400,3571
|
|
20230908,094700,4203553245,4405,4405,4410,4405,486
|
|
20230908,094600,4201412405,4400,4400,4410,4400,1407
|
|
20230908,094500,4195221595,4410,4405,4410,4395,2282
|
|
20230908,094400,4185176875,4405,4395,4410,4395,1259
|
|
20230908,094300,4179629755,4405,4405,4405,4400,4713
|
|
20230908,094200,4158883050,4405,4405,4405,4400,121
|
|
20230908,094100,4158350550,4405,4415,4415,4395,4970
|
|
20230908,094000,4136474030,4415,4420,4430,4415,543
|
|
20230908,093900,4134075540,4420,4425,4425,4420,2199
|
|
20230908,093800,4124348355,4420,4410,4420,4410,1496
|
|
20230908,093700,4117746890,4410,4405,4415,4405,1422
|
|
20230908,093600,4111475970,4410,4400,4410,4400,664
|
|
20230908,093500,4108550290,4410,4420,4420,4400,1660
|
|
20230908,093400,4101244240,4400,4420,4425,4400,7567
|
|
20230908,093300,4067865905,4415,4415,4425,4410,2979
|
|
20230908,093200,4054713605,4425,4420,4425,4420,2557
|
|
20230908,093100,4043410655,4425,4420,4435,4420,2527
|
|
20230908,093000,4032225570,4420,4435,4445,4420,5818
|
|
20230908,092900,4006461355,4435,4410,4435,4405,1971
|
|
20230908,092800,3997750525,4405,4435,4435,4405,6018
|
|
20230908,092700,3971216920,4435,4425,4435,4415,3321
|
|
20230908,092600,3956516690,4405,4430,4440,4405,15653
|
|
20230908,092500,3887269280,4430,4415,4435,4415,4245
|
|
20230908,092400,3868506285,4415,4410,4420,4405,5792
|
|
20230908,092300,3842976395,4405,4420,4425,4405,8603
|
|
20230908,092200,3804982070,4415,4415,4450,4405,6030
|
|
20230908,092100,3778292505,4415,4460,4465,4390,36985
|
|
20230908,092000,3614935365,4455,4475,4480,4455,16361
|
|
20230908,091900,3541844910,4460,4480,4490,4460,21464
|
|
20230908,091800,3445816900,4480,4520,4525,4475,37490
|
|
20230908,091700,3277598015,4525,4525,4555,4505,38679
|
|
20230908,091600,3102375830,4520,4670,4670,4505,90522
|
|
20230908,091500,2687782495,4670,4675,4675,4640,52591
|
|
20230908,091400,2442792670,4670,4600,4675,4580,75925
|
|
20230908,091300,2091035720,4595,4515,4625,4515,27867
|
|
20230908,091200,1963307735,4510,4520,4525,4500,17245
|
|
20230908,091100,1885519535,4520,4545,4545,4520,17886
|
|
20230908,091000,1804466955,4545,4575,4585,4525,30315
|
|
20230908,090900,1666602745,4575,4615,4630,4575,36409
|
|
20230908,090800,1499004985,4615,4570,4620,4560,30350
|
|
20230908,090700,1359577890,4565,4605,4605,4565,18790
|
|
20230908,090600,1273461990,4600,4580,4610,4540,25757
|
|
20230908,090500,1155658650,4580,4510,4600,4510,45276
|
|
20230908,090400,949223145,4510,4495,4520,4485,13793
|
|
20230908,090300,887181780,4490,4510,4520,4490,26765
|
|
20230908,090200,766667990,4505,4500,4545,4490,67166
|
|
20230908,090100,463497520,4500,4420,4505,4420,39753
|
|
20230908,090000,286223965,4420,4475,4540,4405,63967
|