656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195300,6592822115,4430,4430,4430,4430,10454
|
|
20230912,195200,6592822115,4430,4430,4430,4430,0
|
|
20230912,195100,6592822115,4430,4430,4430,4430,0
|
|
20230912,195000,6592822115,4430,4430,4430,4430,0
|
|
20230912,194900,6592822115,4430,4430,4430,4430,0
|
|
20230912,194800,6592822115,4430,4430,4430,4430,0
|
|
20230912,194700,6592822115,4430,4430,4430,4430,0
|
|
20230912,194600,6592822115,4430,4430,4430,4430,0
|
|
20230912,194500,6592822115,4430,4430,4430,4430,0
|
|
20230912,194400,6592822115,4430,4430,4430,4430,0
|
|
20230912,194300,6592822115,4430,4430,4430,4430,0
|
|
20230912,194200,6592822115,4430,4430,4430,4430,0
|
|
20230912,194100,6592822115,4430,4430,4430,4430,0
|
|
20230912,194000,6592822115,4430,4430,4430,4430,0
|
|
20230912,193900,6592822115,4430,4430,4430,4430,0
|
|
20230912,193800,6592822115,4430,4430,4430,4430,0
|
|
20230912,193700,6592822115,4430,4430,4430,4430,0
|
|
20230912,193600,6592822115,4430,4430,4430,4430,0
|
|
20230912,193500,6592822115,4430,4430,4430,4430,0
|
|
20230912,193400,6592822115,4430,4430,4430,4430,0
|
|
20230912,193300,6592822115,4430,4430,4430,4430,0
|
|
20230912,193200,6592822115,4430,4430,4430,4430,0
|
|
20230912,193100,6592822115,4430,4430,4430,4430,0
|
|
20230912,193000,6592822115,4430,4430,4430,4430,0
|
|
20230912,192900,6592822115,4430,4430,4430,4430,0
|
|
20230912,192800,6592822115,4430,4430,4430,4430,0
|
|
20230912,192700,6592822115,4430,4430,4430,4430,0
|
|
20230912,192600,6592822115,4430,4430,4430,4430,0
|
|
20230912,192500,6592822115,4430,4430,4430,4430,0
|
|
20230912,192400,6592822115,4430,4430,4430,4430,0
|
|
20230912,192300,6592822115,4430,4430,4430,4430,10454
|
|
20230912,192200,6592822115,4430,4430,4430,4430,0
|
|
20230912,192100,6592822115,4430,4430,4430,4430,0
|
|
20230912,192000,6592822115,4430,4430,4430,4430,0
|
|
20230912,191900,6592822115,4430,4430,4430,4430,0
|
|
20230912,191800,6592822115,4430,4430,4430,4430,0
|
|
20230912,191700,6592822115,4430,4430,4430,4430,0
|
|
20230912,191600,6592822115,4430,4430,4430,4430,0
|
|
20230912,191500,6592822115,4430,4430,4430,4430,0
|
|
20230912,191400,6592822115,4430,4430,4430,4430,0
|
|
20230912,191300,6592822115,4430,4430,4430,4430,0
|
|
20230912,191200,6592822115,4430,4430,4430,4430,0
|
|
20230912,191100,6592822115,4430,4430,4430,4430,0
|
|
20230912,191000,6592822115,4430,4430,4430,4430,0
|
|
20230912,190900,6592822115,4430,4430,4430,4430,0
|
|
20230912,190800,6592822115,4430,4430,4430,4430,0
|
|
20230912,190700,6592822115,4430,4430,4430,4430,0
|
|
20230912,190600,6592822115,4430,4430,4430,4430,0
|
|
20230912,190500,6592822115,4430,4430,4430,4430,0
|
|
20230912,190400,6592822115,4430,4430,4430,4430,0
|
|
20230912,190300,6592822115,4430,4430,4430,4430,0
|
|
20230912,190200,6592822115,4430,4430,4430,4430,0
|
|
20230912,190100,6592822115,4430,4430,4430,4430,0
|
|
20230912,190000,6592822115,4430,4430,4430,4430,0
|
|
20230912,185900,6592822115,4430,4430,4430,4430,0
|
|
20230912,185800,6592822115,4430,4430,4430,4430,0
|
|
20230912,185700,6592822115,4430,4430,4430,4430,0
|
|
20230912,185600,6592822115,4430,4430,4430,4430,0
|
|
20230912,185500,6592822115,4430,4430,4430,4430,0
|
|
20230912,185400,6592822115,4430,4430,4430,4430,0
|
|
20230912,185300,6592822115,4430,4430,4430,4430,10454
|
|
20230912,185200,6592822115,4430,4430,4430,4430,0
|
|
20230912,185100,6592822115,4430,4430,4430,4430,0
|
|
20230912,185000,6592822115,4430,4430,4430,4430,0
|
|
20230912,184900,6592822115,4430,4430,4430,4430,0
|
|
20230912,184800,6592822115,4430,4430,4430,4430,0
|
|
20230912,184700,6592822115,4430,4430,4430,4430,0
|
|
20230912,184600,6592822115,4430,4430,4430,4430,0
|
|
20230912,184500,6592822115,4430,4430,4430,4430,0
|
|
20230912,184400,6592822115,4430,4430,4430,4430,0
|
|
20230912,184300,6592822115,4430,4430,4430,4430,0
|
|
20230912,184200,6592822115,4430,4430,4430,4430,0
|
|
20230912,184100,6592822115,4430,4430,4430,4430,0
|
|
20230912,184000,6592822115,4430,4430,4430,4430,0
|
|
20230912,183900,6592822115,4430,4430,4430,4430,0
|
|
20230912,183800,6592822115,4430,4430,4430,4430,0
|
|
20230912,183700,6592822115,4430,4430,4430,4430,0
|
|
20230912,183600,6592822115,4430,4430,4430,4430,0
|
|
20230912,183500,6592822115,4430,4430,4430,4430,0
|
|
20230912,183400,6592822115,4430,4430,4430,4430,0
|
|
20230912,183300,6592822115,4430,4430,4430,4430,0
|
|
20230912,183200,6592822115,4430,4430,4430,4430,0
|
|
20230912,183100,6592822115,4430,4430,4430,4430,0
|
|
20230912,183000,6592822115,4430,4430,4430,4430,0
|
|
20230912,182900,6592822115,4430,4430,4430,4430,0
|
|
20230912,182800,6592822115,4430,4430,4430,4430,0
|
|
20230912,182700,6592822115,4430,4430,4430,4430,0
|
|
20230912,182600,6592822115,4430,4430,4430,4430,0
|
|
20230912,182500,6592822115,4430,4430,4430,4430,0
|
|
20230912,182400,6592822115,4430,4430,4430,4430,0
|
|
20230912,182300,6592822115,4430,4430,4430,4430,10454
|
|
20230912,182200,6592822115,4430,4430,4430,4430,0
|
|
20230912,182100,6592822115,4430,4430,4430,4430,0
|
|
20230912,182000,6592822115,4430,4430,4430,4430,0
|
|
20230912,181900,6592822115,4430,4430,4430,4430,0
|
|
20230912,181800,6592822115,4430,4430,4430,4430,0
|
|
20230912,181700,6592822115,4430,4430,4430,4430,0
|
|
20230912,181600,6592822115,4430,4430,4430,4430,0
|
|
20230912,181500,6592822115,4430,4430,4430,4430,0
|
|
20230912,181400,6592822115,4430,4430,4430,4430,0
|
|
20230912,181300,6592822115,4430,4430,4430,4430,0
|
|
20230912,181200,6592822115,4430,4430,4430,4430,0
|
|
20230912,181100,6592822115,4430,4430,4430,4430,0
|
|
20230912,181000,6592822115,4430,4430,4430,4430,0
|
|
20230912,180900,6592822115,4430,4430,4430,4430,0
|
|
20230912,180800,6592822115,4430,4430,4430,4430,0
|
|
20230912,180700,6592822115,4430,4430,4430,4430,0
|
|
20230912,180600,6592822115,4430,4430,4430,4430,0
|
|
20230912,180500,6592822115,4430,4430,4430,4430,0
|
|
20230912,180400,6592822115,4430,4430,4430,4430,0
|
|
20230912,180300,6592822115,4430,4430,4430,4430,0
|
|
20230912,180200,6592822115,4430,4430,4430,4430,0
|
|
20230912,180100,6592822115,4430,4430,4430,4430,0
|
|
20230912,180000,6592822115,4430,4430,4430,4430,0
|
|
20230912,175900,6592822115,4430,4430,4430,4430,0
|
|
20230912,175800,6592822115,4430,4430,4430,4430,0
|
|
20230912,175700,6592822115,4430,4430,4430,4430,0
|
|
20230912,175600,6592822115,4430,4430,4430,4430,0
|
|
20230912,175500,6592822115,4430,4430,4430,4430,0
|
|
20230912,175400,6592822115,4430,4430,4430,4430,0
|
|
20230912,175300,6592822115,4430,4430,4430,4430,10454
|
|
20230912,175200,6592822115,4430,4430,4430,4430,0
|
|
20230912,175100,6592822115,4430,4430,4430,4430,0
|
|
20230912,175000,6592822115,4430,4430,4430,4430,0
|
|
20230912,174900,6592822115,4430,4430,4430,4430,0
|
|
20230912,174800,6592822115,4430,4430,4430,4430,0
|
|
20230912,174700,6592822115,4430,4430,4430,4430,0
|
|
20230912,174600,6592822115,4430,4430,4430,4430,0
|
|
20230912,174500,6592822115,4430,4430,4430,4430,0
|
|
20230912,174400,6592822115,4430,4430,4430,4430,0
|
|
20230912,174300,6592822115,4430,4430,4430,4430,0
|
|
20230912,174200,6592822115,4430,4430,4430,4430,0
|
|
20230912,174100,6592822115,4430,4430,4430,4430,0
|
|
20230912,174000,6592822115,4430,4430,4430,4430,0
|
|
20230912,173900,6592822115,4430,4430,4430,4430,0
|
|
20230912,173800,6592822115,4430,4430,4430,4430,0
|
|
20230912,173700,6592822115,4430,4430,4430,4430,0
|
|
20230912,173600,6592822115,4430,4430,4430,4430,0
|
|
20230912,173500,6592822115,4430,4430,4430,4430,0
|
|
20230912,173400,6592822115,4430,4430,4430,4430,0
|
|
20230912,173300,6592822115,4430,4430,4430,4430,0
|
|
20230912,173200,6592822115,4430,4430,4430,4430,0
|
|
20230912,173100,6592822115,4430,4430,4430,4430,0
|
|
20230912,173000,6592822115,4430,4430,4430,4430,0
|
|
20230912,172900,6592822115,4430,4430,4430,4430,0
|
|
20230912,172800,6592822115,4430,4430,4430,4430,0
|
|
20230912,172700,6592822115,4430,4430,4430,4430,0
|
|
20230912,172600,6592822115,4430,4430,4430,4430,0
|
|
20230912,172500,6592822115,4430,4430,4430,4430,0
|
|
20230912,172400,6592822115,4430,4430,4430,4430,0
|
|
20230912,172300,6592822115,4430,4430,4430,4430,10454
|
|
20230912,172200,6592822115,4430,4430,4430,4430,0
|
|
20230912,172100,6592822115,4430,4430,4430,4430,0
|
|
20230912,172000,6592822115,4430,4430,4430,4430,0
|
|
20230912,171900,6592822115,4430,4430,4430,4430,0
|
|
20230912,171800,6592822115,4430,4430,4430,4430,0
|
|
20230912,171700,6592822115,4430,4430,4430,4430,0
|
|
20230912,171600,6592822115,4430,4430,4430,4430,0
|
|
20230912,171500,6592822115,4430,4430,4430,4430,0
|
|
20230912,171400,6592822115,4430,4430,4430,4430,0
|
|
20230912,171300,6592822115,4430,4430,4430,4430,0
|
|
20230912,171200,6592822115,4430,4430,4430,4430,0
|
|
20230912,171100,6592822115,4430,4430,4430,4430,0
|
|
20230912,171000,6592822115,4430,4430,4430,4430,0
|
|
20230912,170900,6592822115,4430,4430,4430,4430,0
|
|
20230912,170800,6592822115,4430,4430,4430,4430,0
|
|
20230912,170700,6592822115,4430,4430,4430,4430,0
|
|
20230912,170600,6592822115,4430,4430,4430,4430,0
|
|
20230912,170500,6592822115,4430,4430,4430,4430,0
|
|
20230912,170400,6592822115,4430,4430,4430,4430,0
|
|
20230912,170300,6592822115,4430,4430,4430,4430,0
|
|
20230912,170200,6592822115,4430,4430,4430,4430,0
|
|
20230912,170100,6592822115,4430,4430,4430,4430,0
|
|
20230912,170000,6592822115,4430,4430,4430,4430,0
|
|
20230912,165900,6592822115,4430,4430,4430,4430,0
|
|
20230912,165800,6592822115,4430,4430,4430,4430,0
|
|
20230912,165700,6592822115,4430,4430,4430,4430,0
|
|
20230912,165600,6592822115,4430,4430,4430,4430,0
|
|
20230912,165500,6592822115,4430,4430,4430,4430,0
|
|
20230912,165400,6592822115,4430,4430,4430,4430,0
|
|
20230912,165300,6592822115,4430,4430,4430,4430,10454
|
|
20230912,165200,6592822115,4430,4430,4430,4430,0
|
|
20230912,165100,6592822115,4430,4430,4430,4430,0
|
|
20230912,165000,6592822115,4430,4430,4430,4430,0
|
|
20230912,164900,6592822115,4430,4430,4430,4430,0
|
|
20230912,164800,6592822115,4430,4430,4430,4430,0
|
|
20230912,164700,6592822115,4430,4430,4430,4430,0
|
|
20230912,164600,6592822115,4430,4430,4430,4430,0
|
|
20230912,164500,6592822115,4430,4430,4430,4430,0
|
|
20230912,164400,6592822115,4430,4430,4430,4430,0
|
|
20230912,164300,6592822115,4430,4430,4430,4430,0
|
|
20230912,164200,6592822115,4430,4430,4430,4430,0
|
|
20230912,164100,6592822115,4430,4430,4430,4430,0
|
|
20230912,164000,6592822115,4430,4430,4430,4430,0
|
|
20230912,163900,6592822115,4430,4430,4430,4430,0
|
|
20230912,163800,6592822115,4430,4430,4430,4430,0
|
|
20230912,163700,6592822115,4430,4430,4430,4430,0
|
|
20230912,163600,6592822115,4430,4430,4430,4430,0
|
|
20230912,163500,6592822115,4430,4430,4430,4430,0
|
|
20230912,163400,6592822115,4430,4430,4430,4430,0
|
|
20230912,163300,6592822115,4430,4430,4430,4430,0
|
|
20230912,163200,6592822115,4430,4430,4430,4430,0
|
|
20230912,163100,6592822115,4430,4430,4430,4430,0
|
|
20230912,163000,6592822115,4430,4430,4430,4430,0
|
|
20230912,162900,6592822115,4430,4430,4430,4430,0
|
|
20230912,162800,6592822115,4430,4430,4430,4430,0
|
|
20230912,162700,6592822115,4430,4430,4430,4430,0
|
|
20230912,162600,6592822115,4430,4430,4430,4430,0
|
|
20230912,162500,6592822115,4430,4430,4430,4430,0
|
|
20230912,162400,6592822115,4430,4430,4430,4430,0
|
|
20230912,162300,6592822115,4430,4430,4430,4430,10454
|
|
20230912,162200,6592822115,4430,4430,4430,4430,0
|
|
20230912,162100,6592822115,4430,4430,4430,4430,0
|
|
20230912,162000,6592822115,4430,4430,4430,4430,0
|
|
20230912,161900,6592822115,4430,4430,4430,4430,0
|
|
20230912,161800,6592822115,4430,4430,4430,4430,0
|
|
20230912,161700,6592822115,4430,4430,4430,4430,0
|
|
20230912,161600,6592822115,4430,4430,4430,4430,0
|
|
20230912,161500,6592822115,4430,4430,4430,4430,0
|
|
20230912,161400,6592822115,4430,4430,4430,4430,0
|
|
20230912,161300,6592822115,4430,4430,4430,4430,0
|
|
20230912,161200,6592822115,4430,4430,4430,4430,0
|
|
20230912,161100,6592822115,4430,4430,4430,4430,0
|
|
20230912,161000,6592822115,4430,4430,4430,4430,0
|
|
20230912,160900,6592822115,4430,4430,4430,4430,0
|
|
20230912,160800,6592822115,4430,4430,4430,4430,0
|
|
20230912,160700,6592822115,4430,4430,4430,4430,0
|
|
20230912,160600,6592822115,4430,4430,4430,4430,0
|
|
20230912,160500,6592822115,4430,4430,4430,4430,0
|
|
20230912,160400,6592822115,4430,4430,4430,4430,0
|
|
20230912,160300,6592822115,4430,4430,4430,4430,0
|
|
20230912,160200,6592822115,4430,4430,4430,4430,0
|
|
20230912,160100,6592822115,4430,4430,4430,4430,0
|
|
20230912,160000,6592822115,4430,4430,4430,4430,0
|
|
20230912,155900,6592822115,4430,4430,4430,4430,0
|
|
20230912,155800,6592822115,4430,4430,4430,4430,0
|
|
20230912,155700,6592822115,4430,4430,4430,4430,0
|
|
20230912,155600,6592822115,4430,4430,4430,4430,0
|
|
20230912,155500,6592822115,4430,4430,4430,4430,0
|
|
20230912,155400,6592822115,4430,4430,4430,4430,0
|
|
20230912,155300,6592822115,4430,4430,4430,4430,10454
|
|
20230912,155200,6592822115,4430,4430,4430,4430,0
|
|
20230912,155100,6592822115,4430,4430,4430,4430,0
|
|
20230912,155000,6592822115,4430,4430,4430,4430,0
|
|
20230912,154900,6592822115,4430,4430,4430,4430,0
|
|
20230912,154800,6592822115,4430,4430,4430,4430,0
|
|
20230912,154700,6592822115,4430,4430,4430,4430,0
|
|
20230912,154600,6592822115,4430,4430,4430,4430,0
|
|
20230912,154500,6592822115,4430,4430,4430,4430,0
|
|
20230912,154400,6592822115,4430,4430,4430,4430,0
|
|
20230912,154300,6592822115,4430,4430,4430,4430,0
|
|
20230912,154200,6592822115,4430,4430,4430,4430,0
|
|
20230912,154100,6592822115,4430,4430,4430,4430,0
|
|
20230912,154000,6592822115,4430,4430,4430,4430,0
|
|
20230912,153900,6592822115,4430,4430,4430,4430,0
|
|
20230912,153800,6592822115,4430,4430,4430,4430,0
|
|
20230912,153700,6592822115,4430,4430,4430,4430,0
|
|
20230912,153600,6592822115,4430,4430,4430,4430,0
|
|
20230912,153500,6592822115,4430,4430,4430,4430,0
|
|
20230912,153400,6592822115,4430,4430,4430,4430,0
|
|
20230912,153300,6592822115,4430,4430,4430,4430,0
|
|
20230912,153200,6592822115,4430,4430,4430,4430,0
|
|
20230912,153100,6592822115,4430,4430,4430,4430,0
|
|
20230912,153000,6592822115,4430,4430,4430,4430,10454
|
|
20230912,152900,6546510895,4425,4425,4425,4425,0
|
|
20230912,152800,6546510895,4425,4425,4425,4425,0
|
|
20230912,152700,6546510895,4425,4425,4425,4425,0
|
|
20230912,152600,6546510895,4425,4425,4425,4425,0
|
|
20230912,152500,6546510895,4425,4425,4425,4425,0
|
|
20230912,152400,6546510895,4425,4425,4425,4425,0
|
|
20230912,152300,6546510895,4425,4425,4425,4425,0
|
|
20230912,152200,6546510895,4425,4425,4425,4425,0
|
|
20230912,152100,6546510895,4425,4425,4425,4425,0
|
|
20230912,152000,6546510895,4425,4425,4425,4425,0
|
|
20230912,151900,6546510895,4425,4380,4425,4380,1066
|
|
20230912,151800,6541822070,4400,4395,4415,4380,5689
|
|
20230912,151700,6516853605,4395,4395,4400,4385,1063
|
|
20230912,151600,6512181690,4385,4380,4390,4380,3186
|
|
20230912,151500,6498212995,4380,4395,4395,4380,7773
|
|
20230912,151400,6464104105,4400,4405,4410,4400,704
|
|
20230912,151300,6461005795,4405,4405,4410,4405,546
|
|
20230912,151200,6458600620,4405,4400,4405,4395,317
|
|
20230912,151100,6457206715,4405,4390,4405,4385,1322
|
|
20230912,151000,6451408865,4405,4390,4405,4385,2837
|
|
20230912,150900,6438950775,4400,4400,4405,4385,7125
|
|
20230912,150800,6407644260,4400,4400,4410,4395,6935
|
|
20230912,150700,6377132765,4400,4415,4420,4400,3733
|
|
20230912,150600,6360689055,4410,4410,4415,4405,849
|
|
20230912,150500,6356947780,4425,4420,4425,4405,2802
|
|
20230912,150400,6344587910,4425,4430,4430,4420,371
|
|
20230912,150300,6342945410,4430,4425,4430,4425,186
|
|
20230912,150200,6342122260,4430,4420,4430,4420,4623
|
|
20230912,150100,6321688420,4420,4420,4420,4400,7056
|
|
20230912,150000,6290582190,4415,4425,4425,4415,1911
|
|
20230912,145900,6282140045,4430,4425,4440,4420,908
|
|
20230912,145800,6278126190,4430,4440,4440,4430,48
|
|
20230912,145700,6277913540,4425,4425,4425,4420,2040
|
|
20230912,145600,6268886545,4440,4445,4445,4425,1080
|
|
20230912,145500,6264103285,4455,4445,4460,4445,1547
|
|
20230912,145400,6257210305,4430,4435,4440,4430,1571
|
|
20230912,145300,6250250760,4435,4455,4460,4435,2030
|
|
20230912,145200,6241213725,4455,4450,4455,4450,1173
|
|
20230912,145100,6235993845,4450,4445,4450,4445,305
|
|
20230912,145000,6234637405,4450,4445,4450,4435,1223
|
|
20230912,144900,6229208660,4440,4440,4445,4435,2481
|
|
20230912,144800,6218187495,4440,4435,4440,4435,793
|
|
20230912,144700,6214670445,4435,4430,4435,4430,295
|
|
20230912,144600,6213363400,4430,4430,4435,4430,86
|
|
20230912,144500,6212982235,4430,4435,4435,4430,382
|
|
20230912,144400,6211289530,4440,4430,4440,4430,179
|
|
20230912,144300,6210496245,4440,4440,4440,4430,669
|
|
20230912,144200,6207532100,4430,4430,4435,4425,967
|
|
20230912,144100,6203252260,4430,4420,4430,4420,1692
|
|
20230912,144000,6195770045,4420,4430,4430,4405,1800
|
|
20230912,143900,6187821950,4415,4410,4430,4400,8026
|
|
20230912,143800,6152471210,4410,4430,4430,4410,5565
|
|
20230912,143700,6127898155,4420,4430,4430,4420,1969
|
|
20230912,143600,6119194335,4440,4430,4440,4425,226
|
|
20230912,143500,6118193965,4440,4440,4440,4425,585
|
|
20230912,143400,6115605290,4425,4440,4440,4425,441
|
|
20230912,143300,6113650795,4435,4425,4440,4425,362
|
|
20230912,143200,6112045400,4425,4435,4435,4425,188
|
|
20230912,143100,6111212060,4430,4425,4430,4415,708
|
|
20230912,143000,6108080235,4425,4410,4430,4410,1895
|
|
20230912,142900,6099716320,4420,4425,4430,4410,6949
|
|
20230912,142800,6069040225,4425,4415,4430,4415,1752
|
|
20230912,142700,6061304230,4415,4415,4430,4415,3300
|
|
20230912,142600,6046734605,4415,4425,4430,4415,7470
|
|
20230912,142500,6013718335,4425,4435,4445,4425,1728
|
|
20230912,142400,6006071565,4445,4445,4445,4440,3
|
|
20230912,142300,6006058235,4425,4445,4445,4420,4290
|
|
20230912,142200,5987083935,4445,4425,4445,4420,3239
|
|
20230912,142100,5972765575,4420,4420,4450,4420,1010
|
|
20230912,142000,5968283575,4420,4455,4455,4420,4124
|
|
20230912,141900,5950028575,4460,4435,4460,4425,2364
|
|
20230912,141800,5939551945,4430,4460,4460,4425,5132
|
|
20230912,141700,5916816095,4460,4480,4480,4430,4188
|
|
20230912,141600,5898210200,4480,4480,4485,4445,2868
|
|
20230912,141500,5885429745,4475,4450,4475,4425,2444
|
|
20230912,141400,5874556585,4425,4440,4475,4425,8247
|
|
20230912,141300,5837984285,4440,4505,4505,4425,33199
|
|
20230912,141200,5689980060,4505,4495,4505,4485,2089
|
|
20230912,141100,5680598070,4500,4505,4520,4485,7260
|
|
20230912,141000,5647998845,4505,4505,4530,4490,6914
|
|
20230912,140900,5616841130,4530,4490,4545,4485,7950
|
|
20230912,140800,5581060230,4490,4530,4530,4490,10972
|
|
20230912,140700,5531647205,4515,4525,4550,4510,8158
|
|
20230912,140600,5494782665,4510,4530,4540,4505,11857
|
|
20230912,140500,5441216010,4525,4585,4615,4525,45844
|
|
20230912,140400,5231704980,4585,4590,4605,4555,47302
|
|
20230912,140300,5014857205,4590,4535,4610,4535,78971
|
|
20230912,140200,4653170330,4560,4535,4565,4515,23103
|
|
20230912,140100,4548142270,4535,4520,4560,4515,26185
|
|
20230912,140000,4429191920,4515,4530,4550,4515,17725
|
|
20230912,135900,4348834130,4530,4525,4550,4500,14047
|
|
20230912,135800,4285240260,4525,4490,4525,4485,10106
|
|
20230912,135700,4239718715,4495,4510,4510,4495,8837
|
|
20230912,135600,4199949995,4510,4495,4515,4495,2553
|
|
20230912,135500,4188437150,4495,4480,4515,4480,2719
|
|
20230912,135400,4176203300,4515,4520,4525,4480,14442
|
|
20230912,135300,4111149370,4520,4495,4525,4470,11137
|
|
20230912,135200,4060974780,4505,4460,4505,4450,3764
|
|
20230912,135100,4044088900,4445,4435,4465,4430,10833
|
|
20230912,135000,3995897330,4435,4460,4470,4435,9001
|
|
20230912,134900,3955858685,4435,4460,4495,4430,20719
|
|
20230912,134800,3863615600,4465,4485,4535,4430,40500
|
|
20230912,134700,3682649055,4485,4550,4570,4475,47647
|
|
20230912,134600,3467539095,4550,4660,4665,4540,57119
|
|
20230912,134500,3204672210,4665,4590,4690,4580,177391
|
|
20230912,134400,2381829835,4570,4485,4600,4485,106212
|
|
20230912,134300,1898762760,4490,4470,4490,4465,8751
|
|
20230912,134200,1859510285,4450,4430,4490,4430,7203
|
|
20230912,134100,1827326110,4420,4420,4420,4415,144
|
|
20230912,134000,1826689730,4415,4420,4430,4415,1433
|
|
20230912,133900,1820363010,4430,4420,4440,4415,141
|
|
20230912,133800,1819740055,4440,4455,4455,4410,1895
|
|
20230912,133700,1811345710,4450,4440,4455,4435,105
|
|
20230912,133600,1810878480,4450,4455,4460,4435,951
|
|
20230912,133500,1806641950,4455,4435,4460,4435,573
|
|
20230912,133400,1804090660,4440,4440,4445,4440,343
|
|
20230912,133300,1802566050,4445,4440,4445,4435,1654
|
|
20230912,133200,1795226990,4445,4450,4460,4435,5141
|
|
20230912,133100,1772392470,4475,4410,4480,4400,8018
|
|
20230912,133000,1736914545,4410,4410,4410,4410,226
|
|
20230912,132900,1735917885,4410,4410,4410,4410,6
|
|
20230912,132800,1735891425,4400,4405,4410,4400,469
|
|
20230912,132700,1733825575,4410,4410,4410,4405,38
|
|
20230912,132600,1733658100,4410,4405,4410,4405,243
|
|
20230912,132500,1732587615,4405,4400,4405,4390,322
|
|
20230912,132400,1731171790,4405,4410,4410,4385,1653
|
|
20230912,132300,1723901665,4410,4395,4415,4390,1582
|
|
20230912,132200,1716934120,4410,4405,4415,4390,5189
|
|
20230912,132100,1694091720,4410,4415,4420,4410,2308
|
|
20230912,132000,1683912470,4415,4425,4430,4415,26342
|
|
20230912,131900,1567462905,4430,4425,4430,4425,2285
|
|
20230912,131800,1557351775,4430,4425,4430,4425,37
|
|
20230912,131700,1557188040,4425,4425,4430,4425,214
|
|
20230912,131600,1556240495,4430,4425,4435,4425,746
|
|
20230912,131500,1552936005,4430,4430,4430,4425,1827
|
|
20230912,131400,1544842815,4435,4445,4445,4430,77
|
|
20230912,131300,1544501290,4435,4440,4445,4435,200
|
|
20230912,131200,1543614265,4440,4445,4450,4440,6
|
|
20230912,131100,1543587595,4460,4440,4480,4440,562
|
|
20230912,131000,1541086995,4440,4440,4475,4435,313
|
|
20230912,130900,1539697425,4440,4440,4440,4430,53
|
|
20230912,130800,1539462365,4435,4435,4435,4430,175
|
|
20230912,130700,1538686560,4430,4435,4445,4430,1191
|
|
20230912,130600,1533407855,4445,4440,4445,4435,504
|
|
20230912,130500,1531170095,4430,4435,4445,4430,1479
|
|
20230912,130400,1524610725,4450,4445,4450,4445,226
|
|
20230912,130300,1523606150,4445,4435,4445,4435,140
|
|
20230912,130200,1522985195,4435,4435,4435,4435,2
|
|
20230912,130100,1522976325,4455,4455,4455,4455,0
|
|
20230912,130000,1522976325,4455,4435,4455,4435,4
|
|
20230912,125900,1522958565,4435,4455,4455,4435,1022
|
|
20230912,125800,1518419905,4455,4455,4455,4455,0
|
|
20230912,125700,1518419905,4455,4450,4455,4450,20
|
|
20230912,125600,1518330900,4450,4450,4450,4450,17
|
|
20230912,125500,1518255250,4460,4460,4460,4460,0
|
|
20230912,125400,1518255250,4460,4455,4460,4455,2
|
|
20230912,125300,1518246335,4440,4455,4455,4440,85
|
|
20230912,125200,1517868785,4455,4455,4455,4455,0
|
|
20230912,125100,1517868785,4455,4455,4455,4440,334
|
|
20230912,125000,1516380880,4455,4455,4455,4455,0
|
|
20230912,124900,1516380880,4455,4455,4455,4455,7
|
|
20230912,124800,1516349695,4455,4445,4455,4440,83
|
|
20230912,124700,1515980160,4445,4445,4445,4445,1492
|
|
20230912,124600,1509348220,4450,4450,4450,4450,7
|
|
20230912,124500,1509317070,4455,4465,4465,4450,244
|
|
20230912,124400,1508231250,4450,4470,4470,4450,242
|
|
20230912,124300,1507150350,4470,4470,4470,4470,1
|
|
20230912,124200,1507145880,4470,4470,4470,4470,1
|
|
20230912,124100,1507141410,4450,4450,4450,4450,30
|
|
20230912,124000,1507007910,4470,4470,4470,4450,15
|
|
20230912,123900,1506940975,4475,4475,4475,4475,0
|
|
20230912,123800,1506940975,4475,4455,4475,4455,164
|
|
20230912,123700,1506207335,4480,4475,4480,4475,212
|
|
20230912,123600,1505258570,4490,4490,4490,4490,0
|
|
20230912,123500,1505258570,4490,4450,4495,4450,425
|
|
20230912,123400,1503361690,4455,4450,4455,4450,921
|
|
20230912,123300,1499258735,4455,4435,4455,4435,273
|
|
20230912,123200,1498043540,4450,4435,4450,4435,277
|
|
20230912,123100,1496814740,4435,4440,4440,4435,1019
|
|
20230912,123000,1492295225,4440,4440,4440,4440,310
|
|
20230912,122900,1490918825,4470,4435,4470,4435,1060
|
|
20230912,122800,1486182010,4440,4435,4440,4435,133
|
|
20230912,122700,1485591750,4435,4435,4435,4435,85
|
|
20230912,122600,1485214775,4435,4445,4445,4435,1343
|
|
20230912,122500,1479249440,4445,4450,4450,4445,13
|
|
20230912,122400,1479191650,4450,4450,4450,4445,316
|
|
20230912,122300,1477787010,4440,4460,4460,4440,5
|
|
20230912,122200,1477764780,4460,4455,4460,4455,20
|
|
20230912,122100,1477675635,4440,4440,4440,4440,4
|
|
20230912,122000,1477657875,4470,4445,4470,4445,76
|
|
20230912,121900,1477319765,4445,4445,4445,4445,246
|
|
20230912,121800,1476226295,4445,4455,4485,4440,20
|
|
20230912,121700,1476137105,4440,4445,4445,4440,339
|
|
20230912,121600,1474630330,4445,4445,4445,4445,1881
|
|
20230912,121500,1466269285,4445,4470,4475,4445,4722
|
|
20230912,121400,1445255890,4475,4450,4475,4450,1500
|
|
20230912,121300,1438569055,4470,4455,4470,4455,560
|
|
20230912,121200,1436066565,4450,4450,4455,4450,398
|
|
20230912,121100,1434294715,4450,4455,4455,4450,3866
|
|
20230912,121000,1417072185,4455,4455,4455,4455,25
|
|
20230912,120900,1416960810,4455,4460,4460,4455,212
|
|
20230912,120800,1416016290,4460,4465,4465,4460,477
|
|
20230912,120700,1413888765,4460,4460,4460,4460,0
|
|
20230912,120600,1413888765,4460,4460,4460,4460,117
|
|
20230912,120500,1413366945,4460,4465,4465,4460,3070
|
|
20230912,120400,1399669865,4465,4465,4465,4465,125
|
|
20230912,120300,1399111740,4465,4475,4475,4465,3347
|
|
20230912,120200,1384154500,4470,4470,4470,4470,77
|
|
20230912,120100,1383810310,4475,4480,4480,4475,751
|
|
20230912,120000,1380449575,4490,4490,4490,4490,0
|
|
20230912,115900,1380449575,4490,4490,4490,4475,10
|
|
20230912,115800,1380404720,4485,4485,4485,4485,226
|
|
20230912,115700,1379391110,4490,4490,4490,4490,22
|
|
20230912,115600,1379292330,4485,4485,4495,4485,3
|
|
20230912,115500,1379278865,4485,4485,4495,4485,12
|
|
20230912,115400,1379225035,4485,4490,4490,4485,41
|
|
20230912,115300,1379041025,4490,4490,4490,4490,0
|
|
20230912,115200,1379041025,4490,4490,4490,4490,22
|
|
20230912,115100,1378942245,4485,4485,4485,4485,1
|
|
20230912,115000,1378937760,4485,4485,4485,4485,4
|
|
20230912,114900,1378919820,4485,4485,4490,4485,39
|
|
20230912,114800,1378744805,4490,4490,4495,4490,88
|
|
20230912,114700,1378349475,4495,4495,4495,4495,58
|
|
20230912,114600,1378088765,4500,4500,4500,4500,0
|
|
20230912,114500,1378088765,4500,4500,4500,4500,0
|
|
20230912,114400,1378088765,4500,4475,4500,4470,163
|
|
20230912,114300,1377358180,4495,4495,4495,4495,150
|
|
20230912,114200,1376683930,4495,4495,4495,4495,1
|
|
20230912,114100,1376679435,4480,4475,4480,4475,444
|
|
20230912,114000,1374692380,4465,4475,4475,4460,566
|
|
20230912,113900,1372165035,4470,4470,4470,4470,11
|
|
20230912,113800,1372115865,4460,4460,4460,4460,0
|
|
20230912,113700,1372115865,4460,4460,4460,4460,0
|
|
20230912,113600,1372115865,4460,4465,4470,4460,383
|
|
20230912,113500,1370405770,4465,4475,4475,4465,2
|
|
20230912,113400,1370396830,4470,4470,4470,4470,0
|
|
20230912,113300,1370396830,4470,4470,4470,4470,279
|
|
20230912,113200,1369149700,4480,4480,4480,4480,213
|
|
20230912,113100,1368195460,4480,4480,4480,4480,5
|
|
20230912,113000,1368173060,4470,4470,4470,4470,0
|
|
20230912,112900,1368173060,4470,4470,4470,4470,747
|
|
20230912,112800,1364833970,4475,4475,4480,4475,319
|
|
20230912,112700,1363406440,4475,4485,4485,4475,345
|
|
20230912,112600,1361860925,4485,4485,4485,4485,0
|
|
20230912,112500,1361860925,4485,4485,4485,4485,0
|
|
20230912,112400,1361860925,4485,4485,4485,4485,0
|
|
20230912,112300,1361860925,4485,4485,4485,4485,0
|
|
20230912,112200,1361860925,4485,4490,4490,4485,43
|
|
20230912,112100,1361668030,4490,4490,4490,4490,29
|
|
20230912,112000,1361537820,4490,4485,4500,4485,647
|
|
20230912,111900,1358626955,4480,4485,4485,4480,135
|
|
20230912,111800,1358021505,4495,4500,4500,4495,242
|
|
20230912,111700,1356932605,4500,4495,4500,4495,300
|
|
20230912,111600,1355583115,4490,4495,4495,4490,257
|
|
20230912,111500,1354428705,4500,4495,4500,4495,328
|
|
20230912,111400,1352953395,4490,4490,4490,4490,344
|
|
20230912,111300,1351408835,4475,4470,4480,4470,4877
|
|
20230912,111200,1329572725,4475,4475,4475,4475,1831
|
|
20230912,111100,1321379000,4480,4480,4480,4480,973
|
|
20230912,111000,1317019960,4485,4485,4485,4485,335
|
|
20230912,110900,1315517485,4485,4485,4485,4485,500
|
|
20230912,110800,1313274985,4495,4495,4495,4495,0
|
|
20230912,110700,1313274985,4495,4495,4495,4495,100
|
|
20230912,110600,1312825485,4490,4490,4490,4490,1084
|
|
20230912,110500,1307958325,4490,4490,4490,4490,13
|
|
20230912,110400,1307899955,4490,4490,4490,4490,28
|
|
20230912,110300,1307774235,4495,4495,4495,4495,0
|
|
20230912,110200,1307774235,4495,4500,4500,4495,1279
|
|
20230912,110100,1302025110,4500,4500,4500,4500,1254
|
|
20230912,110000,1296382110,4500,4500,4500,4500,260
|
|
20230912,105900,1295212110,4500,4500,4500,4500,427
|
|
20230912,105800,1293290610,4500,4510,4510,4500,2332
|
|
20230912,105700,1282789850,4510,4510,4510,4510,113
|
|
20230912,105600,1282280220,4505,4505,4510,4505,1234
|
|
20230912,105500,1276715655,4505,4510,4510,4505,703
|
|
20230912,105400,1273545815,4510,4520,4520,4510,1666
|
|
20230912,105300,1266030190,4525,4530,4530,4525,125
|
|
20230912,105200,1265464010,4530,4530,4530,4530,1
|
|
20230912,105100,1265459480,4535,4535,4535,4535,0
|
|
20230912,105000,1265459480,4535,4530,4535,4530,2
|
|
20230912,104900,1265450415,4530,4515,4530,4510,374
|
|
20230912,104800,1263759385,4515,4525,4530,4515,262
|
|
20230912,104700,1262574905,4525,4535,4535,4525,2361
|
|
20230912,104600,1251875520,4535,4560,4560,4535,4027
|
|
20230912,104500,1233556835,4560,4540,4560,4540,17993
|
|
20230912,104400,1151700375,4545,4525,4545,4525,3788
|
|
20230912,104300,1134527985,4525,4520,4525,4520,338
|
|
20230912,104200,1132999675,4520,4515,4520,4515,1761
|
|
20230912,104100,1125041060,4515,4510,4520,4505,1154
|
|
20230912,104000,1119834460,4515,4525,4530,4515,4310
|
|
20230912,103900,1100342715,4525,4525,4525,4525,68
|
|
20230912,103800,1100035015,4525,4530,4535,4525,2036
|
|
20230912,103700,1090814780,4535,4520,4535,4520,1516
|
|
20230912,103600,1083949540,4520,4530,4530,4520,584
|
|
20230912,103500,1081305420,4530,4510,4530,4510,5831
|
|
20230912,103400,1054947975,4505,4500,4505,4500,1981
|
|
20230912,103300,1046028465,4495,4490,4495,4490,1133
|
|
20230912,103200,1040937215,4490,4480,4490,4475,1817
|
|
20230912,103100,1032802890,4490,4490,4490,4490,410
|
|
20230912,103000,1030961990,4490,4475,4490,4475,158
|
|
20230912,102900,1030254265,4480,4475,4480,4475,101
|
|
20230912,102800,1029802285,4470,4470,4470,4470,0
|
|
20230912,102700,1029802285,4470,4460,4470,4460,72
|
|
20230912,102600,1029480465,4460,4470,4470,4460,610
|
|
20230912,102500,1026759365,4475,4470,4475,4470,258
|
|
20230912,102400,1025605840,4470,4480,4480,4465,2572
|
|
20230912,102300,1014106685,4480,4490,4495,4480,218
|
|
20230912,102200,1013129395,4495,4480,4495,4480,190
|
|
20230912,102100,1012277555,4480,4460,4480,4460,274
|
|
20230912,102000,1011051680,4455,4455,4455,4455,622
|
|
20230912,101900,1008280670,4460,4460,4460,4460,23
|
|
20230912,101800,1008178090,4460,4455,4460,4455,675
|
|
20230912,101700,1005168630,4455,4455,4455,4455,267
|
|
20230912,101600,1003979145,4460,4460,4460,4460,182
|
|
20230912,101500,1003167425,4460,4460,4460,4460,174
|
|
20230912,101400,1002391385,4460,4465,4465,4460,1070
|
|
20230912,101300,997616605,4465,4470,4475,4465,465
|
|
20230912,101200,995538235,4470,4470,4475,4470,96
|
|
20230912,101100,995108895,4475,4480,4480,4475,548
|
|
20230912,101000,992655095,4485,4485,4485,4485,4
|
|
20230912,100900,992637155,4485,4485,4485,4485,0
|
|
20230912,100800,992637155,4485,4485,4490,4485,54
|
|
20230912,100700,992394875,4480,4480,4480,4480,57
|
|
20230912,100600,992139515,4480,4475,4480,4475,304
|
|
20230912,100500,990778915,4475,4480,4500,4475,1408
|
|
20230912,100400,984451250,4500,4480,4500,4475,631
|
|
20230912,100300,981616805,4470,4470,4470,4465,685
|
|
20230912,100200,978555920,4460,4460,4465,4460,633
|
|
20230912,100100,975731255,4460,4485,4485,4450,5031
|
|
20230912,100000,953319110,4480,4485,4485,4480,1363
|
|
20230912,095900,947212115,4490,4490,4490,4490,69
|
|
20230912,095800,946902305,4505,4485,4505,4485,90
|
|
20230912,095700,946497855,4485,4485,4485,4485,0
|
|
20230912,095600,946497855,4485,4485,4485,4475,1839
|
|
20230912,095500,938259295,4485,4515,4515,4480,9132
|
|
20230912,095400,897189535,4515,4525,4525,4515,1005
|
|
20230912,095300,892641935,4525,4525,4525,4505,2302
|
|
20230912,095200,882261395,4530,4535,4545,4530,3544
|
|
20230912,095100,866183835,4520,4515,4530,4515,7354
|
|
20230912,095000,832919480,4515,4510,4515,4510,730
|
|
20230912,094900,829626960,4515,4520,4520,4500,1444
|
|
20230912,094800,823114525,4520,4520,4525,4515,811
|
|
20230912,094700,819451250,4520,4525,4525,4510,1161
|
|
20230912,094600,814205765,4525,4505,4525,4505,3100
|
|
20230912,094500,800224410,4505,4495,4505,4495,729
|
|
20230912,094400,796945785,4495,4510,4510,4495,170
|
|
20230912,094300,796180880,4510,4500,4510,4480,1297
|
|
20230912,094200,790354130,4510,4530,4530,4510,2948
|
|
20230912,094100,777043010,4530,4510,4535,4490,4430
|
|
20230912,094000,757046565,4505,4515,4515,4495,813
|
|
20230912,093900,753376550,4515,4485,4515,4485,10019
|
|
20230912,093800,708273950,4485,4465,4485,4465,3573
|
|
20230912,093700,692281390,4465,4465,4465,4465,101
|
|
20230912,093600,691830425,4460,4435,4460,4435,1099
|
|
20230912,093500,686935690,4435,4460,4460,4425,13760
|
|
20230912,093400,625822710,4460,4465,4465,4460,786
|
|
20230912,093300,622313865,4470,4465,4470,4465,672
|
|
20230912,093200,619313245,4460,4465,4465,4460,357
|
|
20230912,093100,617720365,4465,4465,4465,4465,385
|
|
20230912,093000,616001340,4475,4475,4475,4460,1042
|
|
20230912,092900,611341645,4480,4480,4480,4475,1285
|
|
20230912,092800,605589915,4490,4490,4490,4490,0
|
|
20230912,092700,605589915,4490,4485,4490,4485,561
|
|
20230912,092600,603073195,4485,4485,4485,4485,0
|
|
20230912,092500,603073195,4485,4480,4485,4475,1275
|
|
20230912,092400,597366535,4495,4480,4495,4480,318
|
|
20230912,092300,595939985,4470,4460,4470,4450,1076
|
|
20230912,092200,591140395,4460,4465,4470,4455,866
|
|
20230912,092100,587281720,4470,4465,4475,4465,1002
|
|
20230912,092000,582801260,4445,4455,4455,4445,1212
|
|
20230912,091900,577401930,4455,4460,4460,4455,476
|
|
20230912,091800,575281210,4460,4455,4465,4445,1202
|
|
20230912,091700,569930050,4465,4450,4465,4450,969
|
|
20230912,091600,565617620,4440,4445,4445,4440,2880
|
|
20230912,091500,552830160,4440,4435,4465,4425,2557
|
|
20230912,091400,541493405,4435,4480,4480,4435,9288
|
|
20230912,091300,500124650,4480,4505,4505,4480,4052
|
|
20230912,091200,481924440,4510,4490,4510,4485,2112
|
|
20230912,091100,472438190,4490,4500,4500,4490,1014
|
|
20230912,091000,467882110,4500,4495,4500,4490,998
|
|
20230912,090900,463392845,4500,4535,4535,4500,5060
|
|
20230912,090800,440579495,4535,4510,4540,4510,18728
|
|
20230912,090700,355895150,4510,4505,4515,4490,13022
|
|
20230912,090600,297134030,4505,4500,4510,4485,3982
|
|
20230912,090500,279247320,4515,4510,4540,4500,6141
|
|
20230912,090400,251491710,4510,4495,4510,4465,8828
|
|
20230912,090300,211965815,4475,4470,4500,4465,5940
|
|
20230912,090200,185335075,4470,4485,4490,4465,8003
|
|
20230912,090100,149514535,4490,4515,4520,4480,12723
|
|
20230912,090000,92380205,4515,4510,4550,4490,20466
|