656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195300,6964162310,4420,4420,4420,4420,22346
|
|
20230911,195200,6964162310,4420,4420,4420,4420,0
|
|
20230911,195100,6964162310,4420,4420,4420,4420,0
|
|
20230911,195000,6964162310,4420,4420,4420,4420,0
|
|
20230911,194900,6964162310,4420,4420,4420,4420,0
|
|
20230911,194800,6964162310,4420,4420,4420,4420,0
|
|
20230911,194700,6964162310,4420,4420,4420,4420,0
|
|
20230911,194600,6964162310,4420,4420,4420,4420,0
|
|
20230911,194500,6964162310,4420,4420,4420,4420,0
|
|
20230911,194400,6964162310,4420,4420,4420,4420,0
|
|
20230911,194300,6964162310,4420,4420,4420,4420,0
|
|
20230911,194200,6964162310,4420,4420,4420,4420,0
|
|
20230911,194100,6964162310,4420,4420,4420,4420,0
|
|
20230911,194000,6964162310,4420,4420,4420,4420,0
|
|
20230911,193900,6964162310,4420,4420,4420,4420,0
|
|
20230911,193800,6964162310,4420,4420,4420,4420,0
|
|
20230911,193700,6964162310,4420,4420,4420,4420,0
|
|
20230911,193600,6964162310,4420,4420,4420,4420,0
|
|
20230911,193500,6964162310,4420,4420,4420,4420,0
|
|
20230911,193400,6964162310,4420,4420,4420,4420,0
|
|
20230911,193300,6964162310,4420,4420,4420,4420,0
|
|
20230911,193200,6964162310,4420,4420,4420,4420,0
|
|
20230911,193100,6964162310,4420,4420,4420,4420,0
|
|
20230911,193000,6964162310,4420,4420,4420,4420,0
|
|
20230911,192900,6964162310,4420,4420,4420,4420,0
|
|
20230911,192800,6964162310,4420,4420,4420,4420,0
|
|
20230911,192700,6964162310,4420,4420,4420,4420,0
|
|
20230911,192600,6964162310,4420,4420,4420,4420,0
|
|
20230911,192500,6964162310,4420,4420,4420,4420,0
|
|
20230911,192400,6964162310,4420,4420,4420,4420,0
|
|
20230911,192300,6964162310,4420,4420,4420,4420,22346
|
|
20230911,192200,6964162310,4420,4420,4420,4420,0
|
|
20230911,192100,6964162310,4420,4420,4420,4420,0
|
|
20230911,192000,6964162310,4420,4420,4420,4420,0
|
|
20230911,191900,6964162310,4420,4420,4420,4420,0
|
|
20230911,191800,6964162310,4420,4420,4420,4420,0
|
|
20230911,191700,6964162310,4420,4420,4420,4420,0
|
|
20230911,191600,6964162310,4420,4420,4420,4420,0
|
|
20230911,191500,6964162310,4420,4420,4420,4420,0
|
|
20230911,191400,6964162310,4420,4420,4420,4420,0
|
|
20230911,191300,6964162310,4420,4420,4420,4420,0
|
|
20230911,191200,6964162310,4420,4420,4420,4420,0
|
|
20230911,191100,6964162310,4420,4420,4420,4420,0
|
|
20230911,191000,6964162310,4420,4420,4420,4420,0
|
|
20230911,190900,6964162310,4420,4420,4420,4420,0
|
|
20230911,190800,6964162310,4420,4420,4420,4420,0
|
|
20230911,190700,6964162310,4420,4420,4420,4420,0
|
|
20230911,190600,6964162310,4420,4420,4420,4420,0
|
|
20230911,190500,6964162310,4420,4420,4420,4420,0
|
|
20230911,190400,6964162310,4420,4420,4420,4420,0
|
|
20230911,190300,6964162310,4420,4420,4420,4420,0
|
|
20230911,190200,6964162310,4420,4420,4420,4420,0
|
|
20230911,190100,6964162310,4420,4420,4420,4420,0
|
|
20230911,190000,6964162310,4420,4420,4420,4420,0
|
|
20230911,185900,6964162310,4420,4420,4420,4420,0
|
|
20230911,185800,6964162310,4420,4420,4420,4420,0
|
|
20230911,185700,6964162310,4420,4420,4420,4420,0
|
|
20230911,185600,6964162310,4420,4420,4420,4420,0
|
|
20230911,185500,6964162310,4420,4420,4420,4420,0
|
|
20230911,185400,6964162310,4420,4420,4420,4420,0
|
|
20230911,185300,6964162310,4420,4420,4420,4420,22346
|
|
20230911,185200,6964162310,4420,4420,4420,4420,0
|
|
20230911,185100,6964162310,4420,4420,4420,4420,0
|
|
20230911,185000,6964162310,4420,4420,4420,4420,0
|
|
20230911,184900,6964162310,4420,4420,4420,4420,0
|
|
20230911,184800,6964162310,4420,4420,4420,4420,0
|
|
20230911,184700,6964162310,4420,4420,4420,4420,0
|
|
20230911,184600,6964162310,4420,4420,4420,4420,0
|
|
20230911,184500,6964162310,4420,4420,4420,4420,0
|
|
20230911,184400,6964162310,4420,4420,4420,4420,0
|
|
20230911,184300,6964162310,4420,4420,4420,4420,0
|
|
20230911,184200,6964162310,4420,4420,4420,4420,0
|
|
20230911,184100,6964162310,4420,4420,4420,4420,0
|
|
20230911,184000,6964162310,4420,4420,4420,4420,0
|
|
20230911,183900,6964162310,4420,4420,4420,4420,0
|
|
20230911,183800,6964162310,4420,4420,4420,4420,0
|
|
20230911,183700,6964162310,4420,4420,4420,4420,0
|
|
20230911,183600,6964162310,4420,4420,4420,4420,0
|
|
20230911,183500,6964162310,4420,4420,4420,4420,0
|
|
20230911,183400,6964162310,4420,4420,4420,4420,0
|
|
20230911,183300,6964162310,4420,4420,4420,4420,0
|
|
20230911,183200,6964162310,4420,4420,4420,4420,0
|
|
20230911,183100,6964162310,4420,4420,4420,4420,0
|
|
20230911,183000,6964162310,4420,4420,4420,4420,0
|
|
20230911,182900,6964162310,4420,4420,4420,4420,0
|
|
20230911,182800,6964162310,4420,4420,4420,4420,0
|
|
20230911,182700,6964162310,4420,4420,4420,4420,0
|
|
20230911,182600,6964162310,4420,4420,4420,4420,0
|
|
20230911,182500,6964162310,4420,4420,4420,4420,0
|
|
20230911,182400,6964162310,4420,4420,4420,4420,0
|
|
20230911,182300,6964162310,4420,4420,4420,4420,22346
|
|
20230911,182200,6964162310,4420,4420,4420,4420,0
|
|
20230911,182100,6964162310,4420,4420,4420,4420,0
|
|
20230911,182000,6964162310,4420,4420,4420,4420,0
|
|
20230911,181900,6964162310,4420,4420,4420,4420,0
|
|
20230911,181800,6964162310,4420,4420,4420,4420,0
|
|
20230911,181700,6964162310,4420,4420,4420,4420,0
|
|
20230911,181600,6964162310,4420,4420,4420,4420,0
|
|
20230911,181500,6964162310,4420,4420,4420,4420,0
|
|
20230911,181400,6964162310,4420,4420,4420,4420,0
|
|
20230911,181300,6964162310,4420,4420,4420,4420,0
|
|
20230911,181200,6964162310,4420,4420,4420,4420,0
|
|
20230911,181100,6964162310,4420,4420,4420,4420,0
|
|
20230911,181000,6964162310,4420,4420,4420,4420,0
|
|
20230911,180900,6964162310,4420,4420,4420,4420,0
|
|
20230911,180800,6964162310,4420,4420,4420,4420,0
|
|
20230911,180700,6964162310,4420,4420,4420,4420,0
|
|
20230911,180600,6964162310,4420,4420,4420,4420,0
|
|
20230911,180500,6964162310,4420,4420,4420,4420,0
|
|
20230911,180400,6964162310,4420,4420,4420,4420,0
|
|
20230911,180300,6964162310,4420,4420,4420,4420,0
|
|
20230911,180200,6964162310,4420,4420,4420,4420,0
|
|
20230911,180100,6964162310,4420,4420,4420,4420,0
|
|
20230911,180000,6964162310,4420,4420,4420,4420,0
|
|
20230911,175900,6964162310,4420,4420,4420,4420,0
|
|
20230911,175800,6964162310,4420,4420,4420,4420,0
|
|
20230911,175700,6964162310,4420,4420,4420,4420,0
|
|
20230911,175600,6964162310,4420,4420,4420,4420,0
|
|
20230911,175500,6964162310,4420,4420,4420,4420,0
|
|
20230911,175400,6964162310,4420,4420,4420,4420,0
|
|
20230911,175300,6964162310,4420,4420,4420,4420,22346
|
|
20230911,175200,6964162310,4420,4420,4420,4420,0
|
|
20230911,175100,6964162310,4420,4420,4420,4420,0
|
|
20230911,175000,6964162310,4420,4420,4420,4420,0
|
|
20230911,174900,6964162310,4420,4420,4420,4420,0
|
|
20230911,174800,6964162310,4420,4420,4420,4420,0
|
|
20230911,174700,6964162310,4420,4420,4420,4420,0
|
|
20230911,174600,6964162310,4420,4420,4420,4420,0
|
|
20230911,174500,6964162310,4420,4420,4420,4420,0
|
|
20230911,174400,6964162310,4420,4420,4420,4420,0
|
|
20230911,174300,6964162310,4420,4420,4420,4420,0
|
|
20230911,174200,6964162310,4420,4420,4420,4420,0
|
|
20230911,174100,6964162310,4420,4420,4420,4420,0
|
|
20230911,174000,6964162310,4420,4420,4420,4420,0
|
|
20230911,173900,6964162310,4420,4420,4420,4420,0
|
|
20230911,173800,6964162310,4420,4420,4420,4420,0
|
|
20230911,173700,6964162310,4420,4420,4420,4420,0
|
|
20230911,173600,6964162310,4420,4420,4420,4420,0
|
|
20230911,173500,6964162310,4420,4420,4420,4420,0
|
|
20230911,173400,6964162310,4420,4420,4420,4420,0
|
|
20230911,173300,6964162310,4420,4420,4420,4420,0
|
|
20230911,173200,6964162310,4420,4420,4420,4420,0
|
|
20230911,173100,6964162310,4420,4420,4420,4420,0
|
|
20230911,173000,6964162310,4420,4420,4420,4420,0
|
|
20230911,172900,6964162310,4420,4420,4420,4420,0
|
|
20230911,172800,6964162310,4420,4420,4420,4420,0
|
|
20230911,172700,6964162310,4420,4420,4420,4420,0
|
|
20230911,172600,6964162310,4420,4420,4420,4420,0
|
|
20230911,172500,6964162310,4420,4420,4420,4420,0
|
|
20230911,172400,6964162310,4420,4420,4420,4420,0
|
|
20230911,172300,6964162310,4420,4420,4420,4420,22346
|
|
20230911,172200,6964162310,4420,4420,4420,4420,0
|
|
20230911,172100,6964162310,4420,4420,4420,4420,0
|
|
20230911,172000,6964162310,4420,4420,4420,4420,0
|
|
20230911,171900,6964162310,4420,4420,4420,4420,0
|
|
20230911,171800,6964162310,4420,4420,4420,4420,0
|
|
20230911,171700,6964162310,4420,4420,4420,4420,0
|
|
20230911,171600,6964162310,4420,4420,4420,4420,0
|
|
20230911,171500,6964162310,4420,4420,4420,4420,0
|
|
20230911,171400,6964162310,4420,4420,4420,4420,0
|
|
20230911,171300,6964162310,4420,4420,4420,4420,0
|
|
20230911,171200,6964162310,4420,4420,4420,4420,0
|
|
20230911,171100,6964162310,4420,4420,4420,4420,0
|
|
20230911,171000,6964162310,4420,4420,4420,4420,0
|
|
20230911,170900,6964162310,4420,4420,4420,4420,0
|
|
20230911,170800,6964162310,4420,4420,4420,4420,0
|
|
20230911,170700,6964162310,4420,4420,4420,4420,0
|
|
20230911,170600,6964162310,4420,4420,4420,4420,0
|
|
20230911,170500,6964162310,4420,4420,4420,4420,0
|
|
20230911,170400,6964162310,4420,4420,4420,4420,0
|
|
20230911,170300,6964162310,4420,4420,4420,4420,0
|
|
20230911,170200,6964162310,4420,4420,4420,4420,0
|
|
20230911,170100,6964162310,4420,4420,4420,4420,0
|
|
20230911,170000,6964162310,4420,4420,4420,4420,0
|
|
20230911,165900,6964162310,4420,4420,4420,4420,0
|
|
20230911,165800,6964162310,4420,4420,4420,4420,0
|
|
20230911,165700,6964162310,4420,4420,4420,4420,0
|
|
20230911,165600,6964162310,4420,4420,4420,4420,0
|
|
20230911,165500,6964162310,4420,4420,4420,4420,0
|
|
20230911,165400,6964162310,4420,4420,4420,4420,0
|
|
20230911,165300,6964162310,4420,4420,4420,4420,22346
|
|
20230911,165200,6964162310,4420,4420,4420,4420,0
|
|
20230911,165100,6964162310,4420,4420,4420,4420,0
|
|
20230911,165000,6964162310,4420,4420,4420,4420,0
|
|
20230911,164900,6964162310,4420,4420,4420,4420,0
|
|
20230911,164800,6964162310,4420,4420,4420,4420,0
|
|
20230911,164700,6964162310,4420,4420,4420,4420,0
|
|
20230911,164600,6964162310,4420,4420,4420,4420,0
|
|
20230911,164500,6964162310,4420,4420,4420,4420,0
|
|
20230911,164400,6964162310,4420,4420,4420,4420,0
|
|
20230911,164300,6964162310,4420,4420,4420,4420,0
|
|
20230911,164200,6964162310,4420,4420,4420,4420,0
|
|
20230911,164100,6964162310,4420,4420,4420,4420,0
|
|
20230911,164000,6964162310,4420,4420,4420,4420,0
|
|
20230911,163900,6964162310,4420,4420,4420,4420,0
|
|
20230911,163800,6964162310,4420,4420,4420,4420,0
|
|
20230911,163700,6964162310,4420,4420,4420,4420,0
|
|
20230911,163600,6964162310,4420,4420,4420,4420,0
|
|
20230911,163500,6964162310,4420,4420,4420,4420,0
|
|
20230911,163400,6964162310,4420,4420,4420,4420,0
|
|
20230911,163300,6964162310,4420,4420,4420,4420,0
|
|
20230911,163200,6964162310,4420,4420,4420,4420,0
|
|
20230911,163100,6964162310,4420,4420,4420,4420,0
|
|
20230911,163000,6964162310,4420,4420,4420,4420,0
|
|
20230911,162900,6964162310,4420,4420,4420,4420,0
|
|
20230911,162800,6964162310,4420,4420,4420,4420,0
|
|
20230911,162700,6964162310,4420,4420,4420,4420,0
|
|
20230911,162600,6964162310,4420,4420,4420,4420,0
|
|
20230911,162500,6964162310,4420,4420,4420,4420,0
|
|
20230911,162400,6964162310,4420,4420,4420,4420,0
|
|
20230911,162300,6964162310,4420,4420,4420,4420,22346
|
|
20230911,162200,6964162310,4420,4420,4420,4420,0
|
|
20230911,162100,6964162310,4420,4420,4420,4420,0
|
|
20230911,162000,6964162310,4420,4420,4420,4420,0
|
|
20230911,161900,6964162310,4420,4420,4420,4420,0
|
|
20230911,161800,6964162310,4420,4420,4420,4420,0
|
|
20230911,161700,6964162310,4420,4420,4420,4420,0
|
|
20230911,161600,6964162310,4420,4420,4420,4420,0
|
|
20230911,161500,6964162310,4420,4420,4420,4420,0
|
|
20230911,161400,6964162310,4420,4420,4420,4420,0
|
|
20230911,161300,6964162310,4420,4420,4420,4420,0
|
|
20230911,161200,6964162310,4420,4420,4420,4420,0
|
|
20230911,161100,6964162310,4420,4420,4420,4420,0
|
|
20230911,161000,6964162310,4420,4420,4420,4420,0
|
|
20230911,160900,6964162310,4420,4420,4420,4420,0
|
|
20230911,160800,6964162310,4420,4420,4420,4420,0
|
|
20230911,160700,6964162310,4420,4420,4420,4420,0
|
|
20230911,160600,6964162310,4420,4420,4420,4420,0
|
|
20230911,160500,6964162310,4420,4420,4420,4420,0
|
|
20230911,160400,6964162310,4420,4420,4420,4420,0
|
|
20230911,160300,6964162310,4420,4420,4420,4420,0
|
|
20230911,160200,6964162310,4420,4420,4420,4420,0
|
|
20230911,160100,6964162310,4420,4420,4420,4420,0
|
|
20230911,160000,6964162310,4420,4420,4420,4420,0
|
|
20230911,155900,6964162310,4420,4420,4420,4420,0
|
|
20230911,155800,6964162310,4420,4420,4420,4420,0
|
|
20230911,155700,6964162310,4420,4420,4420,4420,0
|
|
20230911,155600,6964162310,4420,4420,4420,4420,0
|
|
20230911,155500,6964162310,4420,4420,4420,4420,0
|
|
20230911,155400,6964162310,4420,4420,4420,4420,0
|
|
20230911,155300,6964162310,4420,4420,4420,4420,22346
|
|
20230911,155200,6964162310,4420,4420,4420,4420,0
|
|
20230911,155100,6964162310,4420,4420,4420,4420,0
|
|
20230911,155000,6964162310,4420,4420,4420,4420,0
|
|
20230911,154900,6964162310,4420,4420,4420,4420,0
|
|
20230911,154800,6964162310,4420,4420,4420,4420,0
|
|
20230911,154700,6964162310,4420,4420,4420,4420,0
|
|
20230911,154600,6964162310,4420,4420,4420,4420,0
|
|
20230911,154500,6964162310,4420,4420,4420,4420,0
|
|
20230911,154400,6964162310,4420,4420,4420,4420,0
|
|
20230911,154300,6964162310,4420,4420,4420,4420,0
|
|
20230911,154200,6964162310,4420,4420,4420,4420,0
|
|
20230911,154100,6964162310,4420,4420,4420,4420,0
|
|
20230911,154000,6964162310,4420,4420,4420,4420,0
|
|
20230911,153900,6964162310,4420,4420,4420,4420,0
|
|
20230911,153800,6964162310,4420,4420,4420,4420,0
|
|
20230911,153700,6964162310,4420,4420,4420,4420,0
|
|
20230911,153600,6964162310,4420,4420,4420,4420,0
|
|
20230911,153500,6964162310,4420,4420,4420,4420,0
|
|
20230911,153400,6964162310,4420,4420,4420,4420,0
|
|
20230911,153300,6964162310,4420,4420,4420,4420,0
|
|
20230911,153200,6964162310,4420,4420,4420,4420,0
|
|
20230911,153100,6964162310,4420,4420,4420,4420,0
|
|
20230911,153000,6964162310,4420,4420,4420,4420,22346
|
|
20230911,152900,6865392990,4445,4445,4445,4445,0
|
|
20230911,152800,6865392990,4445,4445,4445,4445,0
|
|
20230911,152700,6865392990,4445,4445,4445,4445,0
|
|
20230911,152600,6865392990,4445,4445,4445,4445,0
|
|
20230911,152500,6865392990,4445,4445,4445,4445,0
|
|
20230911,152400,6865392990,4445,4445,4445,4445,0
|
|
20230911,152300,6865392990,4445,4445,4445,4445,0
|
|
20230911,152200,6865392990,4445,4445,4445,4445,0
|
|
20230911,152100,6865392990,4445,4445,4445,4445,0
|
|
20230911,152000,6865392990,4445,4445,4445,4445,0
|
|
20230911,151900,6865392990,4445,4435,4445,4430,2430
|
|
20230911,151800,6854610225,4435,4440,4445,4435,6744
|
|
20230911,151700,6824667420,4440,4450,4450,4440,6042
|
|
20230911,151600,6797823425,4445,4450,4455,4445,1259
|
|
20230911,151500,6792222085,4450,4445,4455,4445,665
|
|
20230911,151400,6789263430,4460,4455,4460,4445,5330
|
|
20230911,151300,6765542045,4460,4455,4465,4455,1095
|
|
20230911,151200,6760660805,4455,4460,4465,4455,1357
|
|
20230911,151100,6754611695,4465,4455,4465,4450,1275
|
|
20230911,151000,6748934900,4460,4450,4465,4450,633
|
|
20230911,150900,6746117735,4470,4455,4470,4455,1130
|
|
20230911,150800,6741076360,4455,4465,4465,4450,6136
|
|
20230911,150700,6713753370,4465,4470,4470,4460,536
|
|
20230911,150600,6711362590,4470,4475,4475,4470,226
|
|
20230911,150500,6710352155,4475,4475,4475,4465,163
|
|
20230911,150400,6709623200,4470,4480,4480,4460,532
|
|
20230911,150300,6707246135,4480,4480,4480,4480,228
|
|
20230911,150200,6706224695,4480,4465,4485,4465,111
|
|
20230911,150100,6705727785,4465,4475,4485,4465,805
|
|
20230911,150000,6702125410,4470,4470,4475,4470,276
|
|
20230911,145900,6700891680,4470,4465,4470,4460,323
|
|
20230911,145800,6699449280,4465,4470,4470,4465,570
|
|
20230911,145700,6696902750,4470,4470,4470,4470,14
|
|
20230911,145600,6696840170,4475,4465,4475,4465,31
|
|
20230911,145500,6696701565,4470,4470,4470,4470,200
|
|
20230911,145400,6695807565,4470,4470,4470,4450,52
|
|
20230911,145300,6695575145,4460,4450,4460,4450,763
|
|
20230911,145200,6692176425,4450,4450,4460,4450,2927
|
|
20230911,145100,6679147640,4450,4460,4460,4450,2848
|
|
20230911,145000,6666466385,4460,4470,4470,4455,561
|
|
20230911,144900,6663964305,4460,4460,4460,4455,9287
|
|
20230911,144800,6622565465,4460,4470,4470,4460,330
|
|
20230911,144700,6621093400,4465,4470,4470,4465,54
|
|
20230911,144600,6620852025,4470,4460,4470,4460,78
|
|
20230911,144500,6620503545,4465,4465,4470,4460,1870
|
|
20230911,144400,6612160570,4475,4485,4485,4460,1161
|
|
20230911,144300,6606981150,4485,4485,4485,4485,37
|
|
20230911,144200,6606815205,4485,4485,4485,4485,831
|
|
20230911,144100,6603088170,4490,4465,4490,4460,53
|
|
20230911,144000,6602851690,4465,4455,4500,4455,1446
|
|
20230911,143900,6596400260,4455,4455,4455,4455,1750
|
|
20230911,143800,6588604010,4455,4455,4455,4455,498
|
|
20230911,143700,6586385420,4480,4460,4485,4455,1574
|
|
20230911,143600,6579363955,4460,4470,4470,4460,2791
|
|
20230911,143500,6566905070,4490,4475,4490,4465,5950
|
|
20230911,143400,6540322635,4470,4470,4470,4470,2332
|
|
20230911,143300,6529898595,4470,4480,4480,4470,2820
|
|
20230911,143200,6517286875,4480,4485,4490,4480,2571
|
|
20230911,143100,6505765290,4485,4475,4495,4475,810
|
|
20230911,143000,6502127675,4475,4485,4495,4475,1705
|
|
20230911,142900,6494492850,4510,4510,4510,4475,5804
|
|
20230911,142800,6468458105,4510,4495,4520,4495,3440
|
|
20230911,142700,6452941865,4490,4490,4490,4480,732
|
|
20230911,142600,6449656745,4490,4480,4490,4475,716
|
|
20230911,142500,6446452380,4475,4480,4480,4475,2837
|
|
20230911,142400,6433748020,4480,4510,4510,4480,1694
|
|
20230911,142300,6426150300,4485,4500,4505,4485,4749
|
|
20230911,142200,6404826655,4500,4500,4500,4500,4
|
|
20230911,142100,6404808655,4520,4495,4525,4490,1558
|
|
20230911,142000,6397800155,4495,4520,4520,4495,1250
|
|
20230911,141900,6392157430,4525,4490,4525,4490,4124
|
|
20230911,141800,6373528830,4510,4490,4510,4490,333
|
|
20230911,141700,6372030950,4490,4490,4515,4490,1103
|
|
20230911,141600,6367078380,4495,4515,4515,4495,3298
|
|
20230911,141500,6352201165,4515,4535,4550,4515,7419
|
|
20230911,141400,6318608305,4525,4505,4555,4485,5030
|
|
20230911,141300,6295864230,4505,4515,4520,4490,656
|
|
20230911,141200,6292912700,4515,4505,4515,4485,2045
|
|
20230911,141100,6283696825,4485,4490,4505,4480,1333
|
|
20230911,141000,6277705585,4490,4515,4515,4480,7748
|
|
20230911,140900,6242911040,4500,4500,4515,4500,4382
|
|
20230911,140800,6223190305,4500,4525,4525,4500,6936
|
|
20230911,140700,6191930815,4525,4545,4550,4510,8017
|
|
20230911,140600,6155684530,4550,4535,4550,4520,4034
|
|
20230911,140500,6137390655,4535,4570,4570,4535,3682
|
|
20230911,140400,6120648855,4570,4575,4575,4545,2434
|
|
20230911,140300,6109548555,4575,4555,4575,4545,1181
|
|
20230911,140200,6104165305,4550,4565,4580,4550,1924
|
|
20230911,140100,6095400900,4580,4565,4585,4545,2850
|
|
20230911,140000,6082373465,4545,4575,4600,4545,14888
|
|
20230911,135900,6014490360,4600,4595,4645,4580,45350
|
|
20230911,135800,5805269810,4595,4545,4675,4525,42705
|
|
20230911,135700,5608516880,4545,4515,4570,4500,21607
|
|
20230911,135600,5510490520,4495,4505,4505,4495,775
|
|
20230911,135500,5507002545,4505,4520,4540,4505,6512
|
|
20230911,135400,5477539490,4520,4510,4520,4490,8993
|
|
20230911,135300,5436951975,4515,4500,4515,4490,2648
|
|
20230911,135200,5425016955,4505,4515,4515,4485,1518
|
|
20230911,135100,5418190125,4515,4515,4520,4515,745
|
|
20230911,135000,5414825335,4510,4490,4510,4480,3481
|
|
20230911,134900,5399173540,4490,4480,4490,4480,592
|
|
20230911,134800,5396518315,4480,4500,4500,4475,7182
|
|
20230911,134700,5364313430,4510,4500,4510,4495,1873
|
|
20230911,134600,5355885240,4500,4520,4520,4500,1166
|
|
20230911,134500,5350637015,4520,4515,4520,4500,813
|
|
20230911,134400,5346968550,4515,4540,4540,4515,10008
|
|
20230911,134300,5301558550,4540,4500,4540,4500,8934
|
|
20230911,134200,5261152600,4500,4500,4500,4485,845
|
|
20230911,134100,5257359440,4500,4510,4510,4480,5059
|
|
20230911,134000,5234638825,4495,4495,4510,4490,2597
|
|
20230911,133900,5222949230,4505,4490,4510,4485,3148
|
|
20230911,133800,5208819950,4490,4520,4520,4485,15610
|
|
20230911,133700,5138591245,4520,4560,4560,4520,147
|
|
20230911,133600,5137921075,4560,4510,4560,4500,5746
|
|
20230911,133500,5112014555,4505,4530,4530,4500,29367
|
|
20230911,133400,4979604555,4530,4525,4535,4525,226
|
|
20230911,133300,4978581690,4525,4540,4540,4520,3580
|
|
20230911,133200,4962382010,4545,4550,4575,4545,1790
|
|
20230911,133100,4954199590,4580,4525,4580,4525,7154
|
|
20230911,133000,4921651010,4550,4545,4565,4520,13933
|
|
20230911,132900,4858535735,4545,4540,4570,4540,841
|
|
20230911,132800,4854711940,4540,4570,4585,4540,5023
|
|
20230911,132700,4831857485,4550,4580,4600,4540,11634
|
|
20230911,132600,4778584545,4590,4555,4590,4550,1672
|
|
20230911,132500,4770956140,4555,4565,4570,4555,4831
|
|
20230911,132400,4748920085,4565,4580,4580,4560,3393
|
|
20230911,132300,4733405645,4605,4570,4620,4560,16369
|
|
20230911,132200,4658170330,4580,4550,4580,4545,3129
|
|
20230911,132100,4643863070,4545,4535,4580,4525,11112
|
|
20230911,132000,4593322115,4535,4590,4590,4535,12212
|
|
20230911,131900,4537749840,4590,4570,4610,4560,6097
|
|
20230911,131800,4509810085,4565,4580,4610,4535,32672
|
|
20230911,131700,4360823155,4575,4610,4645,4575,20306
|
|
20230911,131600,4267156080,4605,4645,4665,4605,23898
|
|
20230911,131500,4156426755,4645,4675,4695,4620,67853
|
|
20230911,131400,3839854930,4675,4590,4680,4560,22744
|
|
20230911,131300,3734595635,4625,4640,4640,4575,22286
|
|
20230911,131200,3632064165,4640,4545,4700,4545,52083
|
|
20230911,131100,3390400650,4545,4525,4570,4515,19457
|
|
20230911,131000,3302226510,4525,4620,4700,4505,97010
|
|
20230911,130900,2854041360,4620,4525,4680,4525,88102
|
|
20230911,130800,2446517880,4525,4525,4545,4525,5443
|
|
20230911,130700,2421826500,4530,4490,4540,4490,5396
|
|
20230911,130600,2397445755,4490,4495,4495,4490,2287
|
|
20230911,130500,2387172310,4495,4490,4495,4490,607
|
|
20230911,130400,2384446825,4490,4500,4500,4490,3239
|
|
20230911,130300,2369891285,4500,4505,4505,4500,1866
|
|
20230911,130200,2361494095,4515,4550,4550,4505,1817
|
|
20230911,130100,2353249155,4550,4525,4550,4495,6696
|
|
20230911,130000,2322875960,4555,4490,4565,4490,13710
|
|
20230911,125900,2260769250,4485,4480,4485,4480,1089
|
|
20230911,125800,2255888910,4480,4490,4490,4480,399
|
|
20230911,125700,2254100670,4480,4490,4505,4480,1114
|
|
20230911,125600,2249107080,4480,4515,4515,4475,8451
|
|
20230911,125500,2211173275,4525,4490,4525,4490,5054
|
|
20230911,125400,2188382810,4490,4505,4520,4485,4904
|
|
20230911,125300,2166266660,4505,4480,4525,4480,6056
|
|
20230911,125200,2138908290,4480,4510,4510,4465,3697
|
|
20230911,125100,2122314880,4510,4470,4550,4460,25241
|
|
20230911,125000,2008322125,4470,4465,4470,4465,41
|
|
20230911,124900,2008139055,4465,4460,4465,4460,523
|
|
20230911,124800,2005804090,4470,4470,4470,4470,1
|
|
20230911,124700,2005799620,4455,4480,4480,4455,1201
|
|
20230911,124600,2000448265,4480,4460,4480,4460,1058
|
|
20230911,124500,1995710335,4460,4460,4460,4455,19
|
|
20230911,124400,1995625620,4460,4460,4460,4460,0
|
|
20230911,124300,1995625620,4460,4460,4460,4460,105
|
|
20230911,124200,1995157320,4460,4460,4460,4460,1
|
|
20230911,124100,1995152860,4455,4455,4455,4455,0
|
|
20230911,124000,1995152860,4455,4455,4455,4455,117
|
|
20230911,123900,1994631625,4450,4445,4450,4445,450
|
|
20230911,123800,1992631165,4440,4440,4445,4440,170
|
|
20230911,123700,1991876060,4445,4445,4445,4445,5
|
|
20230911,123600,1991853835,4445,4445,4445,4445,1
|
|
20230911,123500,1991849390,4440,4440,4440,4440,3378
|
|
20230911,123400,1976851070,4440,4440,4440,4440,0
|
|
20230911,123300,1976851070,4440,4445,4445,4440,1916
|
|
20230911,123200,1968334580,4455,4450,4455,4450,299
|
|
20230911,123100,1967004025,4455,4455,4455,4455,1
|
|
20230911,123000,1966999570,4450,4450,4450,4450,0
|
|
20230911,122900,1966999570,4450,4450,4450,4450,243
|
|
20230911,122800,1965918220,4445,4450,4450,4445,15
|
|
20230911,122700,1965851490,4450,4450,4450,4450,100
|
|
20230911,122600,1965406490,4445,4445,4445,4445,305
|
|
20230911,122500,1964050765,4445,4445,4445,4445,244
|
|
20230911,122400,1962966185,4450,4445,4450,4445,1770
|
|
20230911,122300,1955098480,4445,4455,4455,4445,2489
|
|
20230911,122200,1944028380,4455,4455,4455,4455,0
|
|
20230911,122100,1944028380,4455,4450,4455,4450,152
|
|
20230911,122000,1943351635,4450,4450,4450,4450,300
|
|
20230911,121900,1942016635,4445,4445,4445,4445,0
|
|
20230911,121800,1942016635,4445,4450,4450,4445,181
|
|
20230911,121700,1941211405,4450,4445,4450,4445,9
|
|
20230911,121600,1941171395,4450,4450,4450,4440,1330
|
|
20230911,121500,1935260210,4450,4455,4455,4445,1400
|
|
20230911,121400,1929032460,4470,4465,4470,4465,10
|
|
20230911,121300,1928987785,4470,4460,4470,4460,956
|
|
20230911,121200,1924723965,4460,4450,4475,4450,368
|
|
20230911,121100,1923082545,4450,4450,4450,4435,5493
|
|
20230911,121000,1898694520,4450,4455,4455,4445,3765
|
|
20230911,120900,1881930320,4465,4460,4465,4460,1331
|
|
20230911,120800,1875994055,4465,4465,4470,4465,185
|
|
20230911,120700,1875168025,4470,4470,4470,4470,2
|
|
20230911,120600,1875159085,4465,4470,4470,4465,184
|
|
20230911,120500,1874337355,4470,4465,4470,4465,232
|
|
20230911,120400,1873301465,4465,4460,4465,4460,501
|
|
20230911,120300,1871067000,4465,4460,4475,4460,918
|
|
20230911,120200,1866972690,4475,4475,4475,4475,20
|
|
20230911,120100,1866883190,4475,4470,4475,4470,38
|
|
20230911,120000,1866713145,4470,4470,4470,4470,123
|
|
20230911,115900,1866163335,4470,4465,4470,4465,182
|
|
20230911,115800,1865350595,4465,4465,4465,4465,0
|
|
20230911,115700,1865350595,4465,4465,4470,4460,788
|
|
20230911,115600,1861834325,4465,4460,4465,4460,25
|
|
20230911,115500,1861722750,4465,4465,4465,4465,80
|
|
20230911,115400,1861365550,4465,4460,4465,4460,290
|
|
20230911,115300,1860072000,4460,4460,4460,4460,611
|
|
20230911,115200,1857346940,4460,4465,4470,4460,261
|
|
20230911,115100,1856181740,4470,4465,4470,4465,3
|
|
20230911,115000,1856168335,4475,4475,4475,4475,50
|
|
20230911,114900,1855944585,4465,4465,4465,4465,3
|
|
20230911,114800,1855931190,4460,4460,4460,4460,0
|
|
20230911,114700,1855931190,4460,4470,4480,4460,479
|
|
20230911,114600,1853794680,4480,4480,4480,4480,0
|
|
20230911,114500,1853794680,4480,4475,4480,4475,11
|
|
20230911,114400,1853745450,4485,4485,4485,4485,0
|
|
20230911,114300,1853745450,4485,4485,4485,4485,0
|
|
20230911,114200,1853745450,4485,4485,4485,4485,111
|
|
20230911,114100,1853247615,4485,4485,4485,4485,100
|
|
20230911,114000,1852799115,4485,4465,4485,4455,1596
|
|
20230911,113900,1845680265,4485,4485,4485,4485,2
|
|
20230911,113800,1845671295,4455,4480,4485,4455,4180
|
|
20230911,113700,1826977080,4485,4485,4490,4480,575
|
|
20230911,113600,1824399805,4485,4485,4485,4480,585
|
|
20230911,113500,1821777080,4485,4475,4485,4475,192
|
|
20230911,113400,1820917415,4475,4475,4475,4475,501
|
|
20230911,113300,1818675440,4475,4480,4485,4475,871
|
|
20230911,113200,1814771010,4475,4475,4475,4475,70
|
|
20230911,113100,1814457760,4475,4480,4480,4475,12
|
|
20230911,113000,1814404055,4475,4470,4475,4470,332
|
|
20230911,112900,1812918515,4470,4470,4470,4470,23
|
|
20230911,112800,1812815705,4465,4470,4470,4465,191
|
|
20230911,112700,1811962780,4475,4470,4475,4465,964
|
|
20230911,112600,1807652365,4480,4475,4485,4475,1133
|
|
20230911,112500,1802579515,4475,4475,4475,4475,199
|
|
20230911,112400,1801688990,4475,4470,4475,4470,750
|
|
20230911,112300,1798334170,4470,4470,4470,4470,2
|
|
20230911,112200,1798325230,4450,4450,4450,4450,0
|
|
20230911,112100,1798325230,4450,4475,4475,4450,62
|
|
20230911,112000,1798047890,4475,4465,4475,4465,1010
|
|
20230911,111900,1793530050,4475,4470,4475,4470,501
|
|
20230911,111800,1791290575,4470,4470,4470,4470,1
|
|
20230911,111700,1791286105,4475,4475,4475,4450,24
|
|
20230911,111600,1791178730,4470,4470,4475,4470,934
|
|
20230911,111500,1787003565,4470,4455,4470,4450,1019
|
|
20230911,111400,1782464640,4455,4450,4455,4450,234
|
|
20230911,111300,1781423175,4450,4445,4450,4445,627
|
|
20230911,111200,1778633525,4455,4450,4455,4450,252
|
|
20230911,111100,1777511875,4455,4455,4455,4455,101
|
|
20230911,111000,1777061920,4455,4445,4455,4445,265
|
|
20230911,110900,1775882705,4445,4450,4450,4445,833
|
|
20230911,110800,1772178135,4450,4450,4450,4450,235
|
|
20230911,110700,1771132385,4455,4455,4455,4455,2
|
|
20230911,110600,1771123475,4455,4445,4455,4435,922
|
|
20230911,110500,1767027080,4435,4460,4460,4435,7360
|
|
20230911,110400,1734326975,4460,4460,4465,4460,190
|
|
20230911,110300,1733478955,4460,4460,4460,4460,0
|
|
20230911,110200,1733478955,4460,4455,4460,4455,1054
|
|
20230911,110100,1728780610,4455,4460,4460,4455,68
|
|
20230911,110000,1728477660,4455,4460,4460,4455,114
|
|
20230911,105900,1727969630,4465,4460,4465,4460,45
|
|
20230911,105800,1727768925,4465,4465,4465,4465,100
|
|
20230911,105700,1727322425,4470,4470,4470,4470,20
|
|
20230911,105600,1727233025,4475,4475,4475,4475,0
|
|
20230911,105500,1727233025,4475,4475,4475,4475,0
|
|
20230911,105400,1727233025,4475,4475,4475,4475,0
|
|
20230911,105300,1727233025,4475,4475,4475,4475,0
|
|
20230911,105200,1727233025,4475,4475,4475,4475,0
|
|
20230911,105100,1727233025,4475,4450,4475,4440,3625
|
|
20230911,105000,1711111305,4450,4465,4470,4450,1491
|
|
20230911,104900,1704471810,4450,4450,4450,4450,107
|
|
20230911,104800,1703995660,4450,4465,4465,4450,4604
|
|
20230911,104700,1683477965,4470,4470,4470,4470,8
|
|
20230911,104600,1683442205,4470,4470,4470,4470,6
|
|
20230911,104500,1683415385,4470,4470,4470,4470,118
|
|
20230911,104400,1682887925,4470,4470,4470,4470,857
|
|
20230911,104300,1679057135,4480,4480,4480,4480,7
|
|
20230911,104200,1679025775,4480,4480,4480,4480,273
|
|
20230911,104100,1677802735,4480,4470,4480,4470,8
|
|
20230911,104000,1677766955,4470,4470,4470,4470,208
|
|
20230911,103900,1676837195,4480,4480,4480,4470,260
|
|
20230911,103800,1675672490,4480,4475,4480,4475,2
|
|
20230911,103700,1675663535,4480,4470,4480,4470,19
|
|
20230911,103600,1675578550,4470,4475,4475,4470,206
|
|
20230911,103500,1674657680,4475,4480,4480,4470,41
|
|
20230911,103400,1674474340,4470,4475,4475,4470,100
|
|
20230911,103300,1674027090,4480,4480,4480,4480,291
|
|
20230911,103200,1672723410,4485,4485,4485,4485,25
|
|
20230911,103100,1672611285,4485,4485,4490,4485,133
|
|
20230911,103000,1672014210,4490,4470,4490,4470,454
|
|
20230911,102900,1669980410,4480,4465,4480,4465,331
|
|
20230911,102800,1668502045,4465,4465,4465,4465,0
|
|
20230911,102700,1668502045,4465,4465,4465,4465,0
|
|
20230911,102600,1668502045,4465,4465,4465,4465,760
|
|
20230911,102500,1665108645,4485,4485,4490,4475,55
|
|
20230911,102400,1664862455,4485,4490,4490,4465,504
|
|
20230911,102300,1662601520,4485,4485,4485,4485,101
|
|
20230911,102200,1662148535,4485,4485,4485,4485,82
|
|
20230911,102100,1661780765,4485,4480,4485,4465,1067
|
|
20230911,102000,1657005100,4490,4460,4490,4460,3129
|
|
20230911,101900,1643037790,4455,4455,4460,4455,1117
|
|
20230911,101800,1638058630,4455,4465,4465,4450,2625
|
|
20230911,101700,1626367650,4460,4465,4475,4460,291
|
|
20230911,101600,1625068230,4465,4465,4465,4465,1218
|
|
20230911,101500,1619629860,4475,4465,4475,4465,278
|
|
20230911,101400,1618387580,4465,4480,4480,4465,123
|
|
20230911,101300,1617837795,4465,4465,4480,4465,192
|
|
20230911,101200,1616980485,4460,4455,4480,4450,1950
|
|
20230911,101100,1608298235,4450,4475,4475,4450,2400
|
|
20230911,101000,1597609075,4475,4480,4490,4475,10
|
|
20230911,100900,1597564240,4480,4480,4490,4480,20
|
|
20230911,100800,1597474625,4490,4470,4490,4450,2393
|
|
20230911,100700,1586805475,4470,4475,4475,4460,4915
|
|
20230911,100600,1564852280,4475,4475,4475,4475,369
|
|
20230911,100500,1563201005,4475,4475,4475,4475,0
|
|
20230911,100400,1563201005,4475,4490,4490,4475,810
|
|
20230911,100300,1559571395,4505,4490,4505,4490,501
|
|
20230911,100200,1557317390,4495,4495,4495,4495,71
|
|
20230911,100100,1556998245,4500,4485,4500,4485,556
|
|
20230911,100000,1554504515,4475,4495,4495,4475,239
|
|
20230911,095900,1553434390,4500,4500,4500,4500,1
|
|
20230911,095800,1553429890,4465,4475,4500,4465,5271
|
|
20230911,095700,1529869245,4475,4475,4475,4475,12
|
|
20230911,095600,1529815545,4475,4475,4475,4475,20
|
|
20230911,095500,1529726045,4470,4490,4490,4470,5153
|
|
20230911,095400,1506658670,4490,4485,4490,4485,41
|
|
20230911,095300,1506474780,4485,4485,4490,4485,687
|
|
20230911,095200,1503393475,4485,4485,4500,4480,1049
|
|
20230911,095100,1498684580,4500,4485,4500,4485,1557
|
|
20230911,095000,1491701420,4485,4485,4485,4485,892
|
|
20230911,094900,1487700800,4485,4500,4500,4485,1103
|
|
20230911,094800,1482752040,4485,4485,4485,4485,535
|
|
20230911,094700,1480352565,4490,4500,4500,4490,532
|
|
20230911,094600,1477963875,4485,4485,4485,4485,130
|
|
20230911,094500,1477380825,4485,4495,4500,4485,3610
|
|
20230911,094400,1461176000,4495,4495,4505,4495,273
|
|
20230911,094300,1459948825,4495,4500,4500,4495,340
|
|
20230911,094200,1458420175,4500,4505,4505,4500,858
|
|
20230911,094100,1454559145,4515,4515,4515,4515,16
|
|
20230911,094000,1454486905,4500,4505,4505,4500,170
|
|
20230911,093900,1453721485,4515,4515,4515,4515,1
|
|
20230911,093800,1453716970,4495,4495,4495,4495,1100
|
|
20230911,093700,1448772470,4495,4510,4520,4495,806
|
|
20230911,093600,1445145310,4520,4520,4520,4515,527
|
|
20230911,093500,1442763365,4495,4495,4515,4495,883
|
|
20230911,093400,1438794240,4495,4500,4500,4495,767
|
|
20230911,093300,1435342825,4500,4520,4520,4500,827
|
|
20230911,093200,1431621285,4525,4480,4525,4470,4758
|
|
20230911,093100,1410329010,4480,4505,4520,4480,4469
|
|
20230911,093000,1390230230,4510,4530,4535,4510,770
|
|
20230911,092900,1386745310,4530,4505,4530,4505,3451
|
|
20230911,092800,1371186425,4515,4515,4520,4515,157
|
|
20230911,092700,1370476835,4520,4510,4520,4495,2943
|
|
20230911,092600,1357215820,4520,4525,4525,4510,1456
|
|
20230911,092500,1350644595,4515,4545,4550,4515,1989
|
|
20230911,092400,1341629515,4540,4530,4570,4530,6266
|
|
20230911,092300,1313135110,4525,4510,4525,4505,904
|
|
20230911,092200,1309052290,4510,4495,4510,4495,326
|
|
20230911,092100,1307582555,4495,4515,4520,4495,5146
|
|
20230911,092000,1284340460,4510,4490,4520,4490,1471
|
|
20230911,091900,1277708095,4520,4500,4525,4485,1366
|
|
20230911,091800,1271550610,4500,4470,4500,4450,2916
|
|
20230911,091700,1258502915,4460,4470,4470,4455,994
|
|
20230911,091600,1254069080,4470,4450,4470,4445,2728
|
|
20230911,091500,1241922865,4445,4455,4465,4445,5459
|
|
20230911,091400,1217606565,4455,4455,4455,4440,4900
|
|
20230911,091300,1195796825,4450,4450,4450,4420,13780
|
|
20230911,091200,1134738175,4450,4490,4490,4415,24868
|
|
20230911,091100,1024227365,4485,4485,4495,4485,1459
|
|
20230911,091000,1017676570,4485,4505,4515,4485,14532
|
|
20230911,090900,952344600,4500,4555,4565,4500,20794
|
|
20230911,090800,858106210,4555,4585,4585,4450,29173
|
|
20230911,090700,725816135,4580,4580,4610,4580,8086
|
|
20230911,090600,688742565,4580,4605,4625,4580,5219
|
|
20230911,090500,664724455,4570,4620,4625,4570,24206
|
|
20230911,090400,553654760,4620,4600,4620,4585,10330
|
|
20230911,090300,506208300,4585,4610,4625,4585,10156
|
|
20230911,090200,459526120,4630,4675,4685,4605,36512
|
|
20230911,090100,289866850,4680,4625,4695,4610,25305
|
|
20230911,090000,171804890,4600,4610,4625,4585,37274
|