656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195300,46375686630,4800,4800,4800,4800,87543
|
|
20230913,195200,46375686630,4800,4800,4800,4800,0
|
|
20230913,195100,46375686630,4800,4800,4800,4800,0
|
|
20230913,195000,46375686630,4800,4800,4800,4800,0
|
|
20230913,194900,46375686630,4800,4800,4800,4800,0
|
|
20230913,194800,46375686630,4800,4800,4800,4800,0
|
|
20230913,194700,46375686630,4800,4800,4800,4800,0
|
|
20230913,194600,46375686630,4800,4800,4800,4800,0
|
|
20230913,194500,46375686630,4800,4800,4800,4800,0
|
|
20230913,194400,46375686630,4800,4800,4800,4800,0
|
|
20230913,194300,46375686630,4800,4800,4800,4800,0
|
|
20230913,194200,46375686630,4800,4800,4800,4800,0
|
|
20230913,194100,46375686630,4800,4800,4800,4800,0
|
|
20230913,194000,46375686630,4800,4800,4800,4800,0
|
|
20230913,193900,46375686630,4800,4800,4800,4800,0
|
|
20230913,193800,46375686630,4800,4800,4800,4800,0
|
|
20230913,193700,46375686630,4800,4800,4800,4800,0
|
|
20230913,193600,46375686630,4800,4800,4800,4800,0
|
|
20230913,193500,46375686630,4800,4800,4800,4800,0
|
|
20230913,193400,46375686630,4800,4800,4800,4800,0
|
|
20230913,193300,46375686630,4800,4800,4800,4800,0
|
|
20230913,193200,46375686630,4800,4800,4800,4800,0
|
|
20230913,193100,46375686630,4800,4800,4800,4800,0
|
|
20230913,193000,46375686630,4800,4800,4800,4800,0
|
|
20230913,192900,46375686630,4800,4800,4800,4800,0
|
|
20230913,192800,46375686630,4800,4800,4800,4800,0
|
|
20230913,192700,46375686630,4800,4800,4800,4800,0
|
|
20230913,192600,46375686630,4800,4800,4800,4800,0
|
|
20230913,192500,46375686630,4800,4800,4800,4800,0
|
|
20230913,192400,46375686630,4800,4800,4800,4800,0
|
|
20230913,192300,46375686630,4800,4800,4800,4800,87543
|
|
20230913,192200,46375686630,4800,4800,4800,4800,0
|
|
20230913,192100,46375686630,4800,4800,4800,4800,0
|
|
20230913,192000,46375686630,4800,4800,4800,4800,0
|
|
20230913,191900,46375686630,4800,4800,4800,4800,0
|
|
20230913,191800,46375686630,4800,4800,4800,4800,0
|
|
20230913,191700,46375686630,4800,4800,4800,4800,0
|
|
20230913,191600,46375686630,4800,4800,4800,4800,0
|
|
20230913,191500,46375686630,4800,4800,4800,4800,0
|
|
20230913,191400,46375686630,4800,4800,4800,4800,0
|
|
20230913,191300,46375686630,4800,4800,4800,4800,0
|
|
20230913,191200,46375686630,4800,4800,4800,4800,0
|
|
20230913,191100,46375686630,4800,4800,4800,4800,0
|
|
20230913,191000,46375686630,4800,4800,4800,4800,0
|
|
20230913,190900,46375686630,4800,4800,4800,4800,0
|
|
20230913,190800,46375686630,4800,4800,4800,4800,0
|
|
20230913,190700,46375686630,4800,4800,4800,4800,0
|
|
20230913,190600,46375686630,4800,4800,4800,4800,0
|
|
20230913,190500,46375686630,4800,4800,4800,4800,0
|
|
20230913,190400,46375686630,4800,4800,4800,4800,0
|
|
20230913,190300,46375686630,4800,4800,4800,4800,0
|
|
20230913,190200,46375686630,4800,4800,4800,4800,0
|
|
20230913,190100,46375686630,4800,4800,4800,4800,0
|
|
20230913,190000,46375686630,4800,4800,4800,4800,0
|
|
20230913,185900,46375686630,4800,4800,4800,4800,0
|
|
20230913,185800,46375686630,4800,4800,4800,4800,0
|
|
20230913,185700,46375686630,4800,4800,4800,4800,0
|
|
20230913,185600,46375686630,4800,4800,4800,4800,0
|
|
20230913,185500,46375686630,4800,4800,4800,4800,0
|
|
20230913,185400,46375686630,4800,4800,4800,4800,0
|
|
20230913,185300,46375686630,4800,4800,4800,4800,87543
|
|
20230913,185200,46375686630,4800,4800,4800,4800,0
|
|
20230913,185100,46375686630,4800,4800,4800,4800,0
|
|
20230913,185000,46375686630,4800,4800,4800,4800,0
|
|
20230913,184900,46375686630,4800,4800,4800,4800,0
|
|
20230913,184800,46375686630,4800,4800,4800,4800,0
|
|
20230913,184700,46375686630,4800,4800,4800,4800,0
|
|
20230913,184600,46375686630,4800,4800,4800,4800,0
|
|
20230913,184500,46375686630,4800,4800,4800,4800,0
|
|
20230913,184400,46375686630,4800,4800,4800,4800,0
|
|
20230913,184300,46375686630,4800,4800,4800,4800,0
|
|
20230913,184200,46375686630,4800,4800,4800,4800,0
|
|
20230913,184100,46375686630,4800,4800,4800,4800,0
|
|
20230913,184000,46375686630,4800,4800,4800,4800,0
|
|
20230913,183900,46375686630,4800,4800,4800,4800,0
|
|
20230913,183800,46375686630,4800,4800,4800,4800,0
|
|
20230913,183700,46375686630,4800,4800,4800,4800,0
|
|
20230913,183600,46375686630,4800,4800,4800,4800,0
|
|
20230913,183500,46375686630,4800,4800,4800,4800,0
|
|
20230913,183400,46375686630,4800,4800,4800,4800,0
|
|
20230913,183300,46375686630,4800,4800,4800,4800,0
|
|
20230913,183200,46375686630,4800,4800,4800,4800,0
|
|
20230913,183100,46375686630,4800,4800,4800,4800,0
|
|
20230913,183000,46375686630,4800,4800,4800,4800,0
|
|
20230913,182900,46375686630,4800,4800,4800,4800,0
|
|
20230913,182800,46375686630,4800,4800,4800,4800,0
|
|
20230913,182700,46375686630,4800,4800,4800,4800,0
|
|
20230913,182600,46375686630,4800,4800,4800,4800,0
|
|
20230913,182500,46375686630,4800,4800,4800,4800,0
|
|
20230913,182400,46375686630,4800,4800,4800,4800,0
|
|
20230913,182300,46375686630,4800,4800,4800,4800,87543
|
|
20230913,182200,46375686630,4800,4800,4800,4800,0
|
|
20230913,182100,46375686630,4800,4800,4800,4800,0
|
|
20230913,182000,46375686630,4800,4800,4800,4800,0
|
|
20230913,181900,46375686630,4800,4800,4800,4800,0
|
|
20230913,181800,46375686630,4800,4800,4800,4800,0
|
|
20230913,181700,46375686630,4800,4800,4800,4800,0
|
|
20230913,181600,46375686630,4800,4800,4800,4800,0
|
|
20230913,181500,46375686630,4800,4800,4800,4800,0
|
|
20230913,181400,46375686630,4800,4800,4800,4800,0
|
|
20230913,181300,46375686630,4800,4800,4800,4800,0
|
|
20230913,181200,46375686630,4800,4800,4800,4800,0
|
|
20230913,181100,46375686630,4800,4800,4800,4800,0
|
|
20230913,181000,46375686630,4800,4800,4800,4800,0
|
|
20230913,180900,46375686630,4800,4800,4800,4800,0
|
|
20230913,180800,46375686630,4800,4800,4800,4800,0
|
|
20230913,180700,46375686630,4800,4800,4800,4800,0
|
|
20230913,180600,46375686630,4800,4800,4800,4800,0
|
|
20230913,180500,46375686630,4800,4800,4800,4800,0
|
|
20230913,180400,46375686630,4800,4800,4800,4800,0
|
|
20230913,180300,46375686630,4800,4800,4800,4800,0
|
|
20230913,180200,46375686630,4800,4800,4800,4800,0
|
|
20230913,180100,46375686630,4800,4800,4800,4800,0
|
|
20230913,180000,46375686630,4800,4800,4800,4800,0
|
|
20230913,175900,46375686630,4800,4800,4800,4800,0
|
|
20230913,175800,46375686630,4800,4800,4800,4800,0
|
|
20230913,175700,46375686630,4800,4800,4800,4800,0
|
|
20230913,175600,46375686630,4800,4800,4800,4800,0
|
|
20230913,175500,46375686630,4800,4800,4800,4800,0
|
|
20230913,175400,46375686630,4800,4800,4800,4800,0
|
|
20230913,175300,46375686630,4800,4800,4800,4800,87543
|
|
20230913,175200,46375686630,4800,4800,4800,4800,0
|
|
20230913,175100,46375686630,4800,4800,4800,4800,0
|
|
20230913,175000,46375686630,4800,4800,4800,4800,0
|
|
20230913,174900,46375686630,4800,4800,4800,4800,0
|
|
20230913,174800,46375686630,4800,4800,4800,4800,0
|
|
20230913,174700,46375686630,4800,4800,4800,4800,0
|
|
20230913,174600,46375686630,4800,4800,4800,4800,0
|
|
20230913,174500,46375686630,4800,4800,4800,4800,0
|
|
20230913,174400,46375686630,4800,4800,4800,4800,0
|
|
20230913,174300,46375686630,4800,4800,4800,4800,0
|
|
20230913,174200,46375686630,4800,4800,4800,4800,0
|
|
20230913,174100,46375686630,4800,4800,4800,4800,0
|
|
20230913,174000,46375686630,4800,4800,4800,4800,0
|
|
20230913,173900,46375686630,4800,4800,4800,4800,0
|
|
20230913,173800,46375686630,4800,4800,4800,4800,0
|
|
20230913,173700,46375686630,4800,4800,4800,4800,0
|
|
20230913,173600,46375686630,4800,4800,4800,4800,0
|
|
20230913,173500,46375686630,4800,4800,4800,4800,0
|
|
20230913,173400,46375686630,4800,4800,4800,4800,0
|
|
20230913,173300,46375686630,4800,4800,4800,4800,0
|
|
20230913,173200,46375686630,4800,4800,4800,4800,0
|
|
20230913,173100,46375686630,4800,4800,4800,4800,0
|
|
20230913,173000,46375686630,4800,4800,4800,4800,0
|
|
20230913,172900,46375686630,4800,4800,4800,4800,0
|
|
20230913,172800,46375686630,4800,4800,4800,4800,0
|
|
20230913,172700,46375686630,4800,4800,4800,4800,0
|
|
20230913,172600,46375686630,4800,4800,4800,4800,0
|
|
20230913,172500,46375686630,4800,4800,4800,4800,0
|
|
20230913,172400,46375686630,4800,4800,4800,4800,0
|
|
20230913,172300,46375686630,4800,4800,4800,4800,87543
|
|
20230913,172200,46375686630,4800,4800,4800,4800,0
|
|
20230913,172100,46375686630,4800,4800,4800,4800,0
|
|
20230913,172000,46375686630,4800,4800,4800,4800,0
|
|
20230913,171900,46375686630,4800,4800,4800,4800,0
|
|
20230913,171800,46375686630,4800,4800,4800,4800,0
|
|
20230913,171700,46375686630,4800,4800,4800,4800,0
|
|
20230913,171600,46375686630,4800,4800,4800,4800,0
|
|
20230913,171500,46375686630,4800,4800,4800,4800,0
|
|
20230913,171400,46375686630,4800,4800,4800,4800,0
|
|
20230913,171300,46375686630,4800,4800,4800,4800,0
|
|
20230913,171200,46375686630,4800,4800,4800,4800,0
|
|
20230913,171100,46375686630,4800,4800,4800,4800,0
|
|
20230913,171000,46375686630,4800,4800,4800,4800,0
|
|
20230913,170900,46375686630,4800,4800,4800,4800,0
|
|
20230913,170800,46375686630,4800,4800,4800,4800,0
|
|
20230913,170700,46375686630,4800,4800,4800,4800,0
|
|
20230913,170600,46375686630,4800,4800,4800,4800,0
|
|
20230913,170500,46375686630,4800,4800,4800,4800,0
|
|
20230913,170400,46375686630,4800,4800,4800,4800,0
|
|
20230913,170300,46375686630,4800,4800,4800,4800,0
|
|
20230913,170200,46375686630,4800,4800,4800,4800,0
|
|
20230913,170100,46375686630,4800,4800,4800,4800,0
|
|
20230913,170000,46375686630,4800,4800,4800,4800,0
|
|
20230913,165900,46375686630,4800,4800,4800,4800,0
|
|
20230913,165800,46375686630,4800,4800,4800,4800,0
|
|
20230913,165700,46375686630,4800,4800,4800,4800,0
|
|
20230913,165600,46375686630,4800,4800,4800,4800,0
|
|
20230913,165500,46375686630,4800,4800,4800,4800,0
|
|
20230913,165400,46375686630,4800,4800,4800,4800,0
|
|
20230913,165300,46375686630,4800,4800,4800,4800,87543
|
|
20230913,165200,46375686630,4800,4800,4800,4800,0
|
|
20230913,165100,46375686630,4800,4800,4800,4800,0
|
|
20230913,165000,46375686630,4800,4800,4800,4800,0
|
|
20230913,164900,46375686630,4800,4800,4800,4800,0
|
|
20230913,164800,46375686630,4800,4800,4800,4800,0
|
|
20230913,164700,46375686630,4800,4800,4800,4800,0
|
|
20230913,164600,46375686630,4800,4800,4800,4800,0
|
|
20230913,164500,46375686630,4800,4800,4800,4800,0
|
|
20230913,164400,46375686630,4800,4800,4800,4800,0
|
|
20230913,164300,46375686630,4800,4800,4800,4800,0
|
|
20230913,164200,46375686630,4800,4800,4800,4800,0
|
|
20230913,164100,46375686630,4800,4800,4800,4800,0
|
|
20230913,164000,46375686630,4800,4800,4800,4800,0
|
|
20230913,163900,46375686630,4800,4800,4800,4800,0
|
|
20230913,163800,46375686630,4800,4800,4800,4800,0
|
|
20230913,163700,46375686630,4800,4800,4800,4800,0
|
|
20230913,163600,46375686630,4800,4800,4800,4800,0
|
|
20230913,163500,46375686630,4800,4800,4800,4800,0
|
|
20230913,163400,46375686630,4800,4800,4800,4800,0
|
|
20230913,163300,46375686630,4800,4800,4800,4800,0
|
|
20230913,163200,46375686630,4800,4800,4800,4800,0
|
|
20230913,163100,46375686630,4800,4800,4800,4800,0
|
|
20230913,163000,46375686630,4800,4800,4800,4800,0
|
|
20230913,162900,46375686630,4800,4800,4800,4800,0
|
|
20230913,162800,46375686630,4800,4800,4800,4800,0
|
|
20230913,162700,46375686630,4800,4800,4800,4800,0
|
|
20230913,162600,46375686630,4800,4800,4800,4800,0
|
|
20230913,162500,46375686630,4800,4800,4800,4800,0
|
|
20230913,162400,46375686630,4800,4800,4800,4800,0
|
|
20230913,162300,46375686630,4800,4800,4800,4800,87543
|
|
20230913,162200,46375686630,4800,4800,4800,4800,0
|
|
20230913,162100,46375686630,4800,4800,4800,4800,0
|
|
20230913,162000,46375686630,4800,4800,4800,4800,0
|
|
20230913,161900,46375686630,4800,4800,4800,4800,0
|
|
20230913,161800,46375686630,4800,4800,4800,4800,0
|
|
20230913,161700,46375686630,4800,4800,4800,4800,0
|
|
20230913,161600,46375686630,4800,4800,4800,4800,0
|
|
20230913,161500,46375686630,4800,4800,4800,4800,0
|
|
20230913,161400,46375686630,4800,4800,4800,4800,0
|
|
20230913,161300,46375686630,4800,4800,4800,4800,0
|
|
20230913,161200,46375686630,4800,4800,4800,4800,0
|
|
20230913,161100,46375686630,4800,4800,4800,4800,0
|
|
20230913,161000,46375686630,4800,4800,4800,4800,0
|
|
20230913,160900,46375686630,4800,4800,4800,4800,0
|
|
20230913,160800,46375686630,4800,4800,4800,4800,0
|
|
20230913,160700,46375686630,4800,4800,4800,4800,0
|
|
20230913,160600,46375686630,4800,4800,4800,4800,0
|
|
20230913,160500,46375686630,4800,4800,4800,4800,0
|
|
20230913,160400,46375686630,4800,4800,4800,4800,0
|
|
20230913,160300,46375686630,4800,4800,4800,4800,0
|
|
20230913,160200,46375686630,4800,4800,4800,4800,0
|
|
20230913,160100,46375686630,4800,4800,4800,4800,0
|
|
20230913,160000,46375686630,4800,4800,4800,4800,0
|
|
20230913,155900,46375686630,4800,4800,4800,4800,0
|
|
20230913,155800,46375686630,4800,4800,4800,4800,0
|
|
20230913,155700,46375686630,4800,4800,4800,4800,0
|
|
20230913,155600,46375686630,4800,4800,4800,4800,0
|
|
20230913,155500,46375686630,4800,4800,4800,4800,0
|
|
20230913,155400,46375686630,4800,4800,4800,4800,0
|
|
20230913,155300,46375686630,4800,4800,4800,4800,87543
|
|
20230913,155200,46375686630,4800,4800,4800,4800,0
|
|
20230913,155100,46375686630,4800,4800,4800,4800,0
|
|
20230913,155000,46375686630,4800,4800,4800,4800,0
|
|
20230913,154900,46375686630,4800,4800,4800,4800,0
|
|
20230913,154800,46375686630,4800,4800,4800,4800,0
|
|
20230913,154700,46375686630,4800,4800,4800,4800,0
|
|
20230913,154600,46375686630,4800,4800,4800,4800,0
|
|
20230913,154500,46375686630,4800,4800,4800,4800,0
|
|
20230913,154400,46375686630,4800,4800,4800,4800,0
|
|
20230913,154300,46375686630,4800,4800,4800,4800,0
|
|
20230913,154200,46375686630,4800,4800,4800,4800,0
|
|
20230913,154100,46375686630,4800,4800,4800,4800,0
|
|
20230913,154000,46375686630,4800,4800,4800,4800,0
|
|
20230913,153900,46375686630,4800,4800,4800,4800,0
|
|
20230913,153800,46375686630,4800,4800,4800,4800,0
|
|
20230913,153700,46375686630,4800,4800,4800,4800,0
|
|
20230913,153600,46375686630,4800,4800,4800,4800,0
|
|
20230913,153500,46375686630,4800,4800,4800,4800,0
|
|
20230913,153400,46375686630,4800,4800,4800,4800,0
|
|
20230913,153300,46375686630,4800,4800,4800,4800,0
|
|
20230913,153200,46375686630,4800,4800,4800,4800,0
|
|
20230913,153100,46375686630,4800,4800,4800,4800,0
|
|
20230913,153000,46375686630,4800,4800,4800,4800,87543
|
|
20230913,152900,45955480230,4780,4780,4780,4780,0
|
|
20230913,152800,45955480230,4780,4780,4780,4780,0
|
|
20230913,152700,45955480230,4780,4780,4780,4780,0
|
|
20230913,152600,45955480230,4780,4780,4780,4780,0
|
|
20230913,152500,45955480230,4780,4780,4780,4780,0
|
|
20230913,152400,45955480230,4780,4780,4780,4780,0
|
|
20230913,152300,45955480230,4780,4780,4780,4780,0
|
|
20230913,152200,45955480230,4780,4780,4780,4780,0
|
|
20230913,152100,45955480230,4780,4780,4780,4780,0
|
|
20230913,152000,45955480230,4780,4780,4780,4780,0
|
|
20230913,151900,45955480230,4780,4790,4790,4770,16459
|
|
20230913,151800,45876769275,4790,4780,4790,4775,15149
|
|
20230913,151700,45804361600,4785,4790,4790,4775,11781
|
|
20230913,151600,45747999825,4790,4785,4800,4785,11929
|
|
20230913,151500,45690833925,4785,4780,4790,4780,4430
|
|
20230913,151400,45669627955,4785,4780,4790,4775,7450
|
|
20230913,151300,45634004490,4785,4775,4795,4775,10812
|
|
20230913,151200,45582269135,4775,4775,4780,4765,7029
|
|
20230913,151100,45548716815,4775,4790,4790,4775,8065
|
|
20230913,151000,45510179635,4795,4790,4795,4770,12567
|
|
20230913,150900,45450056055,4795,4790,4800,4765,25427
|
|
20230913,150800,45328235955,4785,4770,4810,4770,31942
|
|
20230913,150700,45175067895,4775,4780,4785,4765,4939
|
|
20230913,150600,45151489320,4785,4785,4800,4770,3789
|
|
20230913,150500,45133345450,4785,4800,4810,4775,23053
|
|
20230913,150400,45022764185,4805,4750,4805,4750,24651
|
|
20230913,150300,44904871045,4755,4740,4755,4730,2316
|
|
20230913,150200,44893884125,4735,4740,4745,4730,2463
|
|
20230913,150100,44882228350,4740,4770,4770,4720,12672
|
|
20230913,150000,44822288285,4755,4740,4770,4740,3363
|
|
20230913,145900,44806315190,4740,4745,4745,4730,3971
|
|
20230913,145800,44787506505,4745,4755,4760,4745,6239
|
|
20230913,145700,44757851460,4755,4765,4765,4750,12664
|
|
20230913,145600,44697625075,4770,4765,4770,4755,4607
|
|
20230913,145500,44675691825,4765,4775,4775,4760,3159
|
|
20230913,145400,44660637745,4775,4765,4785,4760,4549
|
|
20230913,145300,44638929690,4765,4780,4780,4760,7531
|
|
20230913,145200,44603008690,4775,4795,4810,4775,8045
|
|
20230913,145100,44564461970,4795,4805,4810,4785,4307
|
|
20230913,145000,44543783350,4810,4785,4820,4780,23904
|
|
20230913,144900,44428880650,4785,4765,4790,4765,7911
|
|
20230913,144800,44391069085,4765,4770,4780,4760,3676
|
|
20230913,144700,44373540585,4765,4755,4765,4755,6135
|
|
20230913,144600,44344334775,4750,4730,4755,4730,7581
|
|
20230913,144500,44308358630,4740,4730,4740,4715,3740
|
|
20230913,144400,44290673245,4725,4715,4730,4715,1586
|
|
20230913,144300,44283183910,4715,4725,4730,4710,3372
|
|
20230913,144200,44267270960,4725,4715,4730,4710,4588
|
|
20230913,144100,44245602625,4710,4735,4735,4710,6772
|
|
20230913,144000,44213644535,4735,4715,4740,4710,7297
|
|
20230913,143900,44179170265,4725,4750,4750,4710,17812
|
|
20230913,143800,44094969940,4755,4750,4755,4745,2648
|
|
20230913,143700,44082391690,4750,4750,4750,4740,4782
|
|
20230913,143600,44059691065,4750,4760,4760,4745,5304
|
|
20230913,143500,44034478505,4760,4755,4765,4735,11807
|
|
20230913,143400,43978460855,4755,4770,4770,4755,7972
|
|
20230913,143300,43940505535,4770,4790,4795,4760,10706
|
|
20230913,143200,43889407280,4795,4805,4805,4785,4743
|
|
20230913,143100,43866651605,4810,4795,4840,4775,19757
|
|
20230913,143000,43771404600,4795,4785,4795,4770,3466
|
|
20230913,142900,43754826735,4785,4780,4790,4770,2759
|
|
20230913,142800,43741647020,4785,4795,4795,4765,2059
|
|
20230913,142700,43731796865,4800,4815,4815,4765,8355
|
|
20230913,142600,43691727185,4810,4785,4810,4785,12067
|
|
20230913,142500,43633809320,4785,4760,4785,4745,14521
|
|
20230913,142400,43564651755,4755,4755,4765,4745,8820
|
|
20230913,142300,43522742380,4755,4765,4770,4755,7749
|
|
20230913,142200,43485838030,4770,4760,4770,4755,5967
|
|
20230913,142100,43457406515,4760,4770,4770,4755,1586
|
|
20230913,142000,43449857340,4765,4755,4770,4755,2779
|
|
20230913,141900,43436619585,4755,4770,4775,4750,6857
|
|
20230913,141800,43403962795,4775,4775,4775,4770,2131
|
|
20230913,141700,43393790435,4775,4780,4780,4775,956
|
|
20230913,141600,43389224655,4780,4770,4780,4765,4180
|
|
20230913,141500,43369279215,4785,4770,4785,4760,10582
|
|
20230913,141400,43318798820,4765,4775,4775,4760,3034
|
|
20230913,141300,43304349360,4775,4770,4775,4765,927
|
|
20230913,141200,43299926800,4770,4760,4775,4760,2836
|
|
20230913,141100,43286414030,4760,4775,4775,4760,4318
|
|
20230913,141000,43265847580,4775,4765,4775,4765,4210
|
|
20230913,140900,43245778000,4765,4770,4775,4765,2147
|
|
20230913,140800,43235538270,4770,4780,4780,4770,3035
|
|
20230913,140700,43221052230,4775,4775,4780,4770,4103
|
|
20230913,140600,43201470070,4770,4790,4790,4770,2051
|
|
20230913,140500,43191679675,4770,4780,4790,4765,12263
|
|
20230913,140400,43133096670,4780,4760,4790,4760,18707
|
|
20230913,140300,43043782020,4760,4745,4760,4740,3328
|
|
20230913,140200,43027982960,4750,4775,4775,4745,4210
|
|
20230913,140100,43007929500,4770,4740,4770,4740,9429
|
|
20230913,140000,42963074820,4740,4745,4750,4730,3638
|
|
20230913,135900,42945829160,4750,4725,4755,4725,7505
|
|
20230913,135800,42910200375,4735,4710,4750,4700,22693
|
|
20230913,135700,42803079570,4710,4710,4715,4710,985
|
|
20230913,135600,42798439635,4705,4705,4715,4695,1498
|
|
20230913,135500,42791389640,4700,4700,4715,4700,1677
|
|
20230913,135400,42783503910,4700,4700,4705,4700,1044
|
|
20230913,135300,42778593705,4700,4720,4720,4700,4328
|
|
20230913,135200,42758222605,4720,4705,4720,4705,5755
|
|
20230913,135100,42731099515,4695,4705,4710,4675,4475
|
|
20230913,135000,42710100675,4705,4695,4705,4690,3653
|
|
20230913,134900,42692944830,4695,4680,4695,4670,18790
|
|
20230913,134800,42605025525,4665,4685,4685,4660,27743
|
|
20230913,134700,42475586170,4685,4690,4690,4675,13478
|
|
20230913,134600,42412486595,4695,4695,4700,4695,910
|
|
20230913,134500,42408213845,4695,4695,4705,4695,2470
|
|
20230913,134400,42396617000,4705,4695,4710,4695,1366
|
|
20230913,134300,42390202940,4695,4700,4710,4695,2195
|
|
20230913,134200,42379887775,4700,4700,4715,4695,7013
|
|
20230913,134100,42346909235,4695,4710,4710,4695,5157
|
|
20230913,134000,42322664795,4695,4700,4715,4690,1025
|
|
20230913,133900,42317850820,4700,4700,4715,4690,2087
|
|
20230913,133800,42308032130,4705,4695,4705,4690,3619
|
|
20230913,133700,42291050485,4690,4695,4710,4690,4775
|
|
20230913,133600,42268648895,4695,4690,4715,4685,5264
|
|
20230913,133500,42243963980,4690,4710,4715,4685,7314
|
|
20230913,133400,42209621800,4715,4705,4715,4700,4494
|
|
20230913,133300,42188469255,4705,4705,4715,4705,1293
|
|
20230913,133200,42182379810,4710,4705,4710,4705,1210
|
|
20230913,133100,42176683795,4710,4715,4715,4705,2149
|
|
20230913,133000,42166562330,4715,4710,4720,4705,1504
|
|
20230913,132900,42159477915,4705,4705,4710,4700,3395
|
|
20230913,132800,42143508055,4705,4705,4710,4705,1787
|
|
20230913,132700,42135100055,4705,4710,4715,4705,2125
|
|
20230913,132600,42125099180,4710,4730,4730,4705,5693
|
|
20230913,132500,42098278300,4725,4735,4745,4710,6982
|
|
20230913,132400,42065255170,4730,4740,4745,4705,10222
|
|
20230913,132300,42016910705,4740,4695,4745,4690,13428
|
|
20230913,132200,41953474740,4690,4705,4710,4690,3921
|
|
20230913,132100,41935063395,4705,4705,4715,4695,5310
|
|
20230913,132000,41910095025,4695,4700,4710,4675,17114
|
|
20230913,131900,41829867185,4695,4700,4715,4685,24421
|
|
20230913,131800,41715223435,4700,4720,4725,4700,18639
|
|
20230913,131700,41627506815,4720,4730,4750,4720,13431
|
|
20230913,131600,41564006040,4735,4730,4755,4725,7123
|
|
20230913,131500,41530232625,4730,4725,4740,4715,7285
|
|
20230913,131400,41495823280,4725,4760,4760,4725,15972
|
|
20230913,131300,41420035345,4755,4730,4765,4715,8893
|
|
20230913,131200,41377808860,4730,4710,4740,4710,6786
|
|
20230913,131100,41345740435,4725,4700,4725,4700,14232
|
|
20230913,131000,41278713390,4705,4715,4725,4700,37002
|
|
20230913,130900,41104584245,4710,4745,4745,4705,37607
|
|
20230913,130800,40927240990,4750,4730,4750,4720,10476
|
|
20230913,130700,40877615385,4735,4725,4750,4710,28932
|
|
20230913,130600,40740837130,4730,4760,4775,4710,51662
|
|
20230913,130500,40496513860,4760,4835,4840,4750,92850
|
|
20230913,130400,40051791385,4835,4835,4855,4820,29354
|
|
20230913,130300,39910024640,4830,4945,4960,4825,119737
|
|
20230913,130200,39325304245,4940,4930,4970,4900,70950
|
|
20230913,130100,38974371050,4935,4920,4945,4905,52294
|
|
20230913,130000,38716623870,4920,4895,4935,4875,68702
|
|
20230913,125900,38379231515,4890,4890,4900,4880,15719
|
|
20230913,125800,38302383470,4890,4910,4920,4855,45583
|
|
20230913,125700,38079601870,4910,4885,4920,4880,46922
|
|
20230913,125600,37849588905,4885,4865,4930,4850,47065
|
|
20230913,125500,37619433605,4865,4945,4970,4810,105217
|
|
20230913,125400,37104416120,4945,4945,4990,4925,95901
|
|
20230913,125300,36627854955,4965,4930,4975,4920,84325
|
|
20230913,125200,36210656205,4940,4930,4940,4905,61204
|
|
20230913,125100,35909274390,4920,4880,4935,4880,55553
|
|
20230913,125000,35636641255,4880,4890,4895,4875,46244
|
|
20230913,124900,35410635160,4890,4860,4890,4860,33942
|
|
20230913,124800,35245003815,4865,4850,4880,4850,16644
|
|
20230913,124700,35163945590,4850,4860,4880,4835,29684
|
|
20230913,124600,35019668390,4855,4855,4865,4825,17561
|
|
20230913,124500,34934508825,4835,4870,4880,4835,47258
|
|
20230913,124400,34704959365,4875,4855,4875,4855,16690
|
|
20230913,124300,34623738620,4855,4865,4875,4850,16102
|
|
20230913,124200,34545385020,4850,4860,4870,4845,29870
|
|
20230913,124100,34400290010,4865,4840,4865,4840,39085
|
|
20230913,124000,34210467955,4840,4820,4845,4810,25722
|
|
20230913,123900,34086166180,4820,4825,4830,4805,10912
|
|
20230913,123800,34033516895,4830,4815,4830,4800,16998
|
|
20230913,123700,33951641485,4815,4830,4830,4815,13999
|
|
20230913,123600,33884127380,4825,4815,4835,4810,18157
|
|
20230913,123500,33796458240,4820,4810,4820,4780,25399
|
|
20230913,123400,33674293110,4820,4835,4835,4805,20904
|
|
20230913,123300,33573527170,4820,4780,4835,4770,24355
|
|
20230913,123200,33456352295,4780,4795,4815,4775,16334
|
|
20230913,123100,33378092015,4800,4800,4820,4785,6868
|
|
20230913,123000,33345089575,4800,4800,4830,4775,27351
|
|
20230913,122900,33213690195,4800,4815,4835,4770,19279
|
|
20230913,122800,33121193230,4815,4820,4845,4775,24529
|
|
20230913,122700,33003225695,4830,4850,4850,4800,31186
|
|
20230913,122600,32852863330,4845,4855,4865,4835,18566
|
|
20230913,122500,32762776175,4855,4850,4860,4830,25274
|
|
20230913,122400,32640228490,4855,4835,4860,4830,41387
|
|
20230913,122300,32439523765,4835,4860,4865,4825,36843
|
|
20230913,122200,32260838355,4855,4830,4855,4825,41005
|
|
20230913,122100,32062267245,4855,4795,4855,4785,59844
|
|
20230913,122000,31773075685,4795,4785,4795,4755,26200
|
|
20230913,121900,31647898555,4765,4835,4840,4765,50774
|
|
20230913,121800,31404547380,4810,4815,4840,4810,60264
|
|
20230913,121700,31113611355,4820,4820,4825,4790,39422
|
|
20230913,121600,30923704325,4820,4810,4820,4760,50208
|
|
20230913,121500,30682851125,4810,4800,4825,4790,72189
|
|
20230913,121400,30335688765,4800,4780,4810,4775,52379
|
|
20230913,121300,30084438505,4780,4780,4780,4755,27687
|
|
20230913,121200,29952278385,4765,4775,4790,4745,40141
|
|
20230913,121100,29760506225,4765,4760,4790,4745,70286
|
|
20230913,121000,29425310100,4750,4690,4765,4675,54780
|
|
20230913,120900,29166515395,4690,4640,4690,4640,20908
|
|
20230913,120800,29069169960,4645,4655,4655,4620,6636
|
|
20230913,120700,29038429540,4655,4645,4655,4640,543
|
|
20230913,120600,29035906320,4640,4635,4650,4630,3354
|
|
20230913,120500,29020348870,4635,4655,4655,4635,4851
|
|
20230913,120400,28997820395,4650,4655,4655,4640,1676
|
|
20230913,120300,28990023845,4660,4625,4665,4610,4875
|
|
20230913,120200,28967404470,4625,4670,4670,4605,64975
|
|
20230913,120100,28665756010,4660,4665,4670,4655,13350
|
|
20230913,120000,28603546770,4675,4690,4690,4665,1624
|
|
20230913,115900,28595942590,4685,4690,4690,4665,1038
|
|
20230913,115800,28591089955,4670,4675,4690,4670,642
|
|
20230913,115700,28588084825,4685,4660,4690,4660,868
|
|
20230913,115600,28584031715,4685,4685,4685,4660,8948
|
|
20230913,115500,28542264315,4675,4680,4685,4675,4931
|
|
20230913,115400,28519204430,4685,4680,4705,4675,2155
|
|
20230913,115300,28509121065,4680,4700,4710,4675,4485
|
|
20230913,115200,28488120435,4675,4705,4710,4675,11224
|
|
20230913,115100,28435464045,4705,4705,4730,4700,6863
|
|
20230913,115000,28403095250,4715,4705,4715,4695,8251
|
|
20230913,114900,28364265160,4695,4680,4705,4680,1225
|
|
20230913,114800,28358528835,4680,4680,4690,4680,1237
|
|
20230913,114700,28352739575,4680,4680,4680,4675,1091
|
|
20230913,114600,28347637795,4675,4680,4680,4675,1091
|
|
20230913,114500,28342535000,4680,4695,4695,4680,9100
|
|
20230913,114400,28299943675,4695,4670,4695,4670,3532
|
|
20230913,114300,28283438445,4670,4670,4680,4670,4028
|
|
20230913,114200,28264600895,4665,4695,4695,4660,14277
|
|
20230913,114100,28197815205,4695,4705,4710,4695,7634
|
|
20230913,114000,28161915945,4710,4705,4710,4705,5043
|
|
20230913,113900,28138170955,4705,4705,4715,4695,4895
|
|
20230913,113800,28115142610,4710,4720,4720,4705,6531
|
|
20230913,113700,28084373465,4730,4720,4740,4715,5214
|
|
20230913,113600,28059749275,4740,4725,4740,4715,4818
|
|
20230913,113500,28036953875,4715,4715,4720,4710,1279
|
|
20230913,113400,28030924190,4705,4730,4735,4705,7157
|
|
20230913,113300,27997107290,4730,4695,4730,4695,12485
|
|
20230913,113200,27938392285,4695,4695,4695,4685,4160
|
|
20230913,113100,27918886345,4695,4690,4695,4685,1859
|
|
20230913,113000,27910161705,4695,4690,4695,4680,3480
|
|
20230913,112900,27893854775,4690,4705,4720,4690,5925
|
|
20230913,112800,27866009260,4705,4700,4730,4700,7328
|
|
20230913,112700,27831518360,4700,4680,4700,4660,30373
|
|
20230913,112600,27689723030,4675,4705,4705,4670,19731
|
|
20230913,112500,27597271120,4705,4710,4710,4700,9275
|
|
20230913,112400,27553637470,4710,4730,4730,4710,2952
|
|
20230913,112300,27539730220,4705,4730,4730,4705,11590
|
|
20230913,112200,27485052435,4730,4735,4755,4730,8759
|
|
20230913,112100,27443552780,4735,4750,4760,4720,10135
|
|
20230913,112000,27395510625,4750,4735,4750,4735,5470
|
|
20230913,111900,27369576245,4735,4730,4745,4725,6311
|
|
20230913,111800,27339668450,4735,4715,4740,4715,6988
|
|
20230913,111700,27306639810,4730,4720,4730,4705,5159
|
|
20230913,111600,27282306200,4715,4720,4740,4715,14230
|
|
20230913,111500,27214994575,4720,4735,4745,4690,30703
|
|
20230913,111400,27070446655,4730,4735,4760,4730,28196
|
|
20230913,111300,26936627620,4730,4725,4735,4715,15946
|
|
20230913,111200,26861243455,4725,4710,4740,4705,22948
|
|
20230913,111100,26752820570,4705,4675,4705,4665,29079
|
|
20230913,111000,26616715815,4680,4675,4685,4665,19533
|
|
20230913,110900,26525447740,4675,4680,4680,4650,44321
|
|
20230913,110800,26318956955,4680,4695,4695,4660,38775
|
|
20230913,110700,26137746715,4685,4740,4740,4670,96780
|
|
20230913,110600,25682584100,4740,4770,4790,4740,39940
|
|
20230913,110500,25492368730,4770,4760,4770,4755,19885
|
|
20230913,110400,25397644440,4760,4840,4845,4755,50707
|
|
20230913,110300,25154749505,4835,4775,4850,4745,55673
|
|
20230913,110200,24887241610,4755,4765,4835,4745,92201
|
|
20230913,110100,24447005975,4755,4830,4880,4750,144412
|
|
20230913,110000,23751254465,4830,4970,4970,4800,187125
|
|
20230913,105900,22840564165,4965,4985,4995,4965,98482
|
|
20230913,105800,22349714205,4990,4980,4990,4970,58624
|
|
20230913,105700,22057791040,4985,5010,5010,4960,101591
|
|
20230913,105600,21551759780,5010,5030,5050,4970,190437
|
|
20230913,105500,20598172740,5030,4990,5060,4950,316207
|
|
20230913,105400,19017667005,4995,4940,5000,4935,188111
|
|
20230913,105300,18084849590,4940,4940,4940,4920,72007
|
|
20230913,105200,17729572605,4930,4910,4940,4885,62708
|
|
20230913,105100,17421206700,4910,4885,4925,4880,66274
|
|
20230913,105000,17095849590,4880,4875,4915,4865,62619
|
|
20230913,104900,16789396985,4865,4935,4940,4860,115632
|
|
20230913,104800,16222656980,4930,4910,4945,4910,98914
|
|
20230913,104700,15734337470,4930,4940,4945,4910,108346
|
|
20230913,104600,15199893865,4935,4925,4945,4910,101259
|
|
20230913,104500,14700599555,4925,4965,4965,4900,183334
|
|
20230913,104400,13795577025,4965,4930,4965,4905,176828
|
|
20230913,104300,12923169925,4925,4905,4930,4885,134232
|
|
20230913,104200,12263639325,4905,4835,4930,4825,197137
|
|
20230913,104100,11297734690,4835,4875,4880,4825,135931
|
|
20230913,104000,10639100800,4875,4885,4910,4850,170007
|
|
20230913,103900,9809025665,4860,4885,4900,4840,261110
|
|
20230913,103800,8534918045,4865,4865,4865,4865,0
|
|
20230913,103700,8534918045,4865,4855,4865,4855,19979
|
|
20230913,103600,8437780050,4860,4800,4865,4785,240186
|
|
20230913,103500,7275244190,4800,4795,4815,4735,94753
|
|
20230913,103400,6822679965,4795,4775,4820,4770,149721
|
|
20230913,103300,6103667260,4775,4755,4800,4735,99286
|
|
20230913,103200,5628923060,4750,4790,4790,4710,109057
|
|
20230913,103100,5111844300,4770,4795,4805,4760,128853
|
|
20230913,103000,4495732575,4795,4665,4810,4660,231057
|
|
20230913,102900,3397669170,4660,4640,4665,4640,8110
|
|
20230913,102800,3359922825,4645,4645,4645,4630,2578
|
|
20230913,102700,3347950025,4645,4630,4645,4630,4293
|
|
20230913,102600,3328061905,4635,4655,4655,4635,6384
|
|
20230913,102500,3298428855,4655,4655,4655,4625,14041
|
|
20230913,102400,3233178645,4655,4630,4660,4600,12174
|
|
20230913,102300,3176730550,4630,4590,4630,4580,8580
|
|
20230913,102200,3137275100,4600,4625,4630,4590,15160
|
|
20230913,102100,3067530385,4625,4605,4625,4605,1137
|
|
20230913,102000,3062288680,4600,4620,4630,4600,2908
|
|
20230913,101900,3048883440,4620,4630,4635,4620,4695
|
|
20230913,101800,3027170565,4635,4635,4635,4620,2188
|
|
20230913,101700,3017037805,4635,4640,4645,4610,9272
|
|
20230913,101600,2974163515,4645,4640,4650,4630,17745
|
|
20230913,101500,2891830445,4640,4640,4650,4635,8452
|
|
20230913,101400,2852572775,4640,4635,4645,4620,8879
|
|
20230913,101300,2811438780,4630,4620,4630,4595,3972
|
|
20230913,101200,2793090000,4620,4600,4620,4580,2785
|
|
20230913,101100,2780267590,4600,4580,4615,4575,3148
|
|
20230913,101000,2765803470,4575,4620,4620,4540,9952
|
|
20230913,100900,2720220100,4595,4625,4625,4590,9676
|
|
20230913,100800,2675584955,4625,4635,4640,4625,10563
|
|
20230913,100700,2626613600,4645,4620,4660,4620,55780
|
|
20230913,100600,2367658985,4620,4545,4625,4545,32899
|
|
20230913,100500,2216500665,4545,4545,4550,4525,4053
|
|
20230913,100400,2198109195,4545,4545,4545,4540,601
|
|
20230913,100300,2195377675,4545,4530,4545,4530,2462
|
|
20230913,100200,2184223825,4530,4545,4545,4530,6698
|
|
20230913,100100,2153846715,4540,4545,4560,4540,698
|
|
20230913,100000,2150674675,4545,4545,4545,4545,631
|
|
20230913,095900,2147806780,4545,4575,4575,4545,3533
|
|
20230913,095800,2131734495,4575,4580,4580,4560,1098
|
|
20230913,095700,2126718420,4585,4555,4585,4555,1559
|
|
20230913,095600,2119610165,4555,4555,4555,4550,229
|
|
20230913,095500,2118567370,4550,4535,4550,4535,150
|
|
20230913,095400,2117886515,4560,4560,4560,4535,9201
|
|
20230913,095300,2076095165,4555,4550,4585,4550,1419
|
|
20230913,095200,2069609265,4550,4560,4560,4550,2187
|
|
20230913,095100,2059654625,4555,4555,4555,4550,701
|
|
20230913,095000,2056462970,4555,4570,4570,4555,3047
|
|
20230913,094900,2042571600,4570,4550,4570,4550,1069
|
|
20230913,094800,2037692890,4550,4525,4550,4525,634
|
|
20230913,094700,2034811935,4525,4560,4590,4525,11338
|
|
20230913,094600,1983239960,4555,4570,4570,4555,2948
|
|
20230913,094500,1969784985,4570,4570,4600,4570,3901
|
|
20230913,094400,1951916270,4570,4600,4600,4570,7351
|
|
20230913,094300,1918205675,4600,4590,4605,4590,17389
|
|
20230913,094200,1838203905,4595,4580,4595,4565,5094
|
|
20230913,094100,1814901465,4580,4565,4580,4555,4726
|
|
20230913,094000,1793340785,4565,4575,4580,4535,8289
|
|
20230913,093900,1755553690,4570,4610,4610,4570,10568
|
|
20230913,093800,1706984795,4610,4590,4620,4585,31691
|
|
20230913,093700,1560948145,4610,4600,4615,4585,16864
|
|
20230913,093600,1483339725,4600,4555,4600,4545,8267
|
|
20230913,093500,1445469430,4540,4555,4555,4535,2295
|
|
20230913,093400,1435048480,4540,4555,4565,4535,4889
|
|
20230913,093300,1412817130,4565,4565,4590,4555,5007
|
|
20230913,093200,1389964305,4585,4580,4600,4565,9322
|
|
20230913,093100,1347279540,4600,4595,4600,4555,17877
|
|
20230913,093000,1265369360,4595,4615,4635,4585,33864
|
|
20230913,092900,1109039690,4625,4585,4630,4565,46854
|
|
20230913,092800,893643120,4585,4535,4585,4535,14113
|
|
20230913,092700,829193280,4535,4550,4550,4530,2918
|
|
20230913,092600,815948995,4550,4515,4550,4515,7224
|
|
20230913,092500,783216620,4520,4540,4545,4515,9423
|
|
20230913,092400,740581925,4540,4555,4570,4530,15247
|
|
20230913,092300,671115565,4555,4505,4570,4500,33737
|
|
20230913,092200,517782490,4500,4500,4500,4475,1785
|
|
20230913,092100,509760215,4500,4500,4500,4475,3264
|
|
20230913,092000,495083370,4500,4480,4500,4470,4464
|
|
20230913,091900,475030295,4480,4470,4480,4465,773
|
|
20230913,091800,471569900,4465,4470,4470,4465,2062
|
|
20230913,091700,462361665,4470,4505,4505,4470,4272
|
|
20230913,091600,443195185,4505,4500,4510,4500,6273
|
|
20230913,091500,414935855,4500,4500,4510,4485,3362
|
|
20230913,091400,399826250,4495,4480,4505,4480,12977
|
|
20230913,091300,341450060,4480,4495,4495,4465,5015
|
|
20230913,091200,318931360,4495,4455,4495,4455,8681
|
|
20230913,091100,280005810,4450,4460,4470,4450,1910
|
|
20230913,091000,271474385,4465,4430,4470,4430,1494
|
|
20230913,090900,264826530,4430,4440,4445,4430,1254
|
|
20230913,090800,259262750,4445,4470,4475,4440,8399
|
|
20230913,090700,221863035,4470,4430,4470,4430,4713
|
|
20230913,090600,200883050,4430,4400,4440,4400,6287
|
|
20230913,090500,173108015,4390,4395,4405,4385,1565
|
|
20230913,090400,166239940,4400,4420,4445,4400,8935
|
|
20230913,090300,126665935,4420,4380,4430,4370,3432
|
|
20230913,090200,111571195,4355,4380,4385,4350,11099
|
|
20230913,090100,63203305,4380,4395,4395,4375,4712
|
|
20230913,090000,42530165,4380,4425,4425,4380,5549
|