599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185600,13459325305,4555,4555,4555,4555,26785
|
|
20230908,185500,13459325305,4555,4555,4555,4555,0
|
|
20230908,185400,13459325305,4555,4555,4555,4555,0
|
|
20230908,185300,13459325305,4555,4555,4555,4555,0
|
|
20230908,185200,13459325305,4555,4555,4555,4555,0
|
|
20230908,185100,13459325305,4555,4555,4555,4555,0
|
|
20230908,185000,13459325305,4555,4555,4555,4555,0
|
|
20230908,184900,13459325305,4555,4555,4555,4555,0
|
|
20230908,184800,13459325305,4555,4555,4555,4555,0
|
|
20230908,184700,13459325305,4555,4555,4555,4555,0
|
|
20230908,184600,13459325305,4555,4555,4555,4555,0
|
|
20230908,184500,13459325305,4555,4555,4555,4555,0
|
|
20230908,184400,13459325305,4555,4555,4555,4555,0
|
|
20230908,184300,13459325305,4555,4555,4555,4555,0
|
|
20230908,184200,13459325305,4555,4555,4555,4555,0
|
|
20230908,184100,13459325305,4555,4555,4555,4555,0
|
|
20230908,184000,13459325305,4555,4555,4555,4555,0
|
|
20230908,183900,13459325305,4555,4555,4555,4555,0
|
|
20230908,183800,13459325305,4555,4555,4555,4555,0
|
|
20230908,183700,13459325305,4555,4555,4555,4555,0
|
|
20230908,183600,13459325305,4555,4555,4555,4555,0
|
|
20230908,183500,13459325305,4555,4555,4555,4555,0
|
|
20230908,183400,13459325305,4555,4555,4555,4555,0
|
|
20230908,183300,13459325305,4555,4555,4555,4555,0
|
|
20230908,183200,13459325305,4555,4555,4555,4555,0
|
|
20230908,183100,13459325305,4555,4555,4555,4555,0
|
|
20230908,183000,13459325305,4555,4555,4555,4555,0
|
|
20230908,182900,13459325305,4555,4555,4555,4555,0
|
|
20230908,182800,13459325305,4555,4555,4555,4555,0
|
|
20230908,182700,13459325305,4555,4555,4555,4555,0
|
|
20230908,182600,13459325305,4555,4555,4555,4555,26785
|
|
20230908,182500,13459325305,4555,4555,4555,4555,0
|
|
20230908,182400,13459325305,4555,4555,4555,4555,0
|
|
20230908,182300,13459325305,4555,4555,4555,4555,0
|
|
20230908,182200,13459325305,4555,4555,4555,4555,0
|
|
20230908,182100,13459325305,4555,4555,4555,4555,0
|
|
20230908,182000,13459325305,4555,4555,4555,4555,0
|
|
20230908,181900,13459325305,4555,4555,4555,4555,0
|
|
20230908,181800,13459325305,4555,4555,4555,4555,0
|
|
20230908,181700,13459325305,4555,4555,4555,4555,0
|
|
20230908,181600,13459325305,4555,4555,4555,4555,0
|
|
20230908,181500,13459325305,4555,4555,4555,4555,0
|
|
20230908,181400,13459325305,4555,4555,4555,4555,0
|
|
20230908,181300,13459325305,4555,4555,4555,4555,0
|
|
20230908,181200,13459325305,4555,4555,4555,4555,0
|
|
20230908,181100,13459325305,4555,4555,4555,4555,0
|
|
20230908,181000,13459325305,4555,4555,4555,4555,0
|
|
20230908,180900,13459325305,4555,4555,4555,4555,0
|
|
20230908,180800,13459325305,4555,4555,4555,4555,0
|
|
20230908,180700,13459325305,4555,4555,4555,4555,0
|
|
20230908,180600,13459325305,4555,4555,4555,4555,0
|
|
20230908,180500,13459325305,4555,4555,4555,4555,0
|
|
20230908,180400,13459325305,4555,4555,4555,4555,0
|
|
20230908,180300,13459325305,4555,4555,4555,4555,0
|
|
20230908,180200,13459325305,4555,4555,4555,4555,0
|
|
20230908,180100,13459325305,4555,4555,4555,4555,0
|
|
20230908,180000,13459325305,4555,4555,4555,4555,0
|
|
20230908,175900,13459325305,4555,4555,4555,4555,0
|
|
20230908,175800,13459325305,4555,4555,4555,4555,0
|
|
20230908,175700,13459325305,4555,4555,4555,4555,0
|
|
20230908,175600,13459325305,4555,4555,4555,4555,26785
|
|
20230908,175500,13459325305,4555,4555,4555,4555,0
|
|
20230908,175400,13459325305,4555,4555,4555,4555,0
|
|
20230908,175300,13459325305,4555,4555,4555,4555,0
|
|
20230908,175200,13459325305,4555,4555,4555,4555,0
|
|
20230908,175100,13459325305,4555,4555,4555,4555,0
|
|
20230908,175000,13459325305,4555,4555,4555,4555,0
|
|
20230908,174900,13459325305,4555,4555,4555,4555,0
|
|
20230908,174800,13459325305,4555,4555,4555,4555,0
|
|
20230908,174700,13459325305,4555,4555,4555,4555,0
|
|
20230908,174600,13459325305,4555,4555,4555,4555,0
|
|
20230908,174500,13459325305,4555,4555,4555,4555,0
|
|
20230908,174400,13459325305,4555,4555,4555,4555,0
|
|
20230908,174300,13459325305,4555,4555,4555,4555,0
|
|
20230908,174200,13459325305,4555,4555,4555,4555,0
|
|
20230908,174100,13459325305,4555,4555,4555,4555,0
|
|
20230908,174000,13459325305,4555,4555,4555,4555,0
|
|
20230908,173900,13459325305,4555,4555,4555,4555,0
|
|
20230908,173800,13459325305,4555,4555,4555,4555,0
|
|
20230908,173700,13459325305,4555,4555,4555,4555,0
|
|
20230908,173600,13459325305,4555,4555,4555,4555,0
|
|
20230908,173500,13459325305,4555,4555,4555,4555,0
|
|
20230908,173400,13459325305,4555,4555,4555,4555,0
|
|
20230908,173300,13459325305,4555,4555,4555,4555,0
|
|
20230908,173200,13459325305,4555,4555,4555,4555,0
|
|
20230908,173100,13459325305,4555,4555,4555,4555,0
|
|
20230908,173000,13459325305,4555,4555,4555,4555,0
|
|
20230908,172900,13459325305,4555,4555,4555,4555,0
|
|
20230908,172800,13459325305,4555,4555,4555,4555,0
|
|
20230908,172700,13459325305,4555,4555,4555,4555,0
|
|
20230908,172600,13459325305,4555,4555,4555,4555,26785
|
|
20230908,172500,13459325305,4555,4555,4555,4555,0
|
|
20230908,172400,13459325305,4555,4555,4555,4555,0
|
|
20230908,172300,13459325305,4555,4555,4555,4555,0
|
|
20230908,172200,13459325305,4555,4555,4555,4555,0
|
|
20230908,172100,13459325305,4555,4555,4555,4555,0
|
|
20230908,172000,13459325305,4555,4555,4555,4555,0
|
|
20230908,171900,13459325305,4555,4555,4555,4555,0
|
|
20230908,171800,13459325305,4555,4555,4555,4555,0
|
|
20230908,171700,13459325305,4555,4555,4555,4555,0
|
|
20230908,171600,13459325305,4555,4555,4555,4555,0
|
|
20230908,171500,13459325305,4555,4555,4555,4555,0
|
|
20230908,171400,13459325305,4555,4555,4555,4555,0
|
|
20230908,171300,13459325305,4555,4555,4555,4555,0
|
|
20230908,171200,13459325305,4555,4555,4555,4555,0
|
|
20230908,171100,13459325305,4555,4555,4555,4555,0
|
|
20230908,171000,13459325305,4555,4555,4555,4555,0
|
|
20230908,170900,13459325305,4555,4555,4555,4555,0
|
|
20230908,170800,13459325305,4555,4555,4555,4555,0
|
|
20230908,170700,13459325305,4555,4555,4555,4555,0
|
|
20230908,170600,13459325305,4555,4555,4555,4555,0
|
|
20230908,170500,13459325305,4555,4555,4555,4555,0
|
|
20230908,170400,13459325305,4555,4555,4555,4555,0
|
|
20230908,170300,13459325305,4555,4555,4555,4555,0
|
|
20230908,170200,13459325305,4555,4555,4555,4555,0
|
|
20230908,170100,13459325305,4555,4555,4555,4555,0
|
|
20230908,170000,13459325305,4555,4555,4555,4555,0
|
|
20230908,165900,13459325305,4555,4555,4555,4555,0
|
|
20230908,165800,13459325305,4555,4555,4555,4555,0
|
|
20230908,165700,13459325305,4555,4555,4555,4555,0
|
|
20230908,165600,13459325305,4555,4555,4555,4555,26785
|
|
20230908,165500,13459325305,4555,4555,4555,4555,0
|
|
20230908,165400,13459325305,4555,4555,4555,4555,0
|
|
20230908,165300,13459325305,4555,4555,4555,4555,0
|
|
20230908,165200,13459325305,4555,4555,4555,4555,0
|
|
20230908,165100,13459325305,4555,4555,4555,4555,0
|
|
20230908,165000,13459325305,4555,4555,4555,4555,0
|
|
20230908,164900,13459325305,4555,4555,4555,4555,0
|
|
20230908,164800,13459325305,4555,4555,4555,4555,0
|
|
20230908,164700,13459325305,4555,4555,4555,4555,0
|
|
20230908,164600,13459325305,4555,4555,4555,4555,0
|
|
20230908,164500,13459325305,4555,4555,4555,4555,0
|
|
20230908,164400,13459325305,4555,4555,4555,4555,0
|
|
20230908,164300,13459325305,4555,4555,4555,4555,0
|
|
20230908,164200,13459325305,4555,4555,4555,4555,0
|
|
20230908,164100,13459325305,4555,4555,4555,4555,0
|
|
20230908,164000,13459325305,4555,4555,4555,4555,0
|
|
20230908,163900,13459325305,4555,4555,4555,4555,0
|
|
20230908,163800,13459325305,4555,4555,4555,4555,0
|
|
20230908,163700,13459325305,4555,4555,4555,4555,0
|
|
20230908,163600,13459325305,4555,4555,4555,4555,0
|
|
20230908,163500,13459325305,4555,4555,4555,4555,0
|
|
20230908,163400,13459325305,4555,4555,4555,4555,0
|
|
20230908,163300,13459325305,4555,4555,4555,4555,0
|
|
20230908,163200,13459325305,4555,4555,4555,4555,0
|
|
20230908,163100,13459325305,4555,4555,4555,4555,0
|
|
20230908,163000,13459325305,4555,4555,4555,4555,0
|
|
20230908,162900,13459325305,4555,4555,4555,4555,0
|
|
20230908,162800,13459325305,4555,4555,4555,4555,0
|
|
20230908,162700,13459325305,4555,4555,4555,4555,0
|
|
20230908,162600,13459325305,4555,4555,4555,4555,26785
|
|
20230908,162500,13459325305,4555,4555,4555,4555,0
|
|
20230908,162400,13459325305,4555,4555,4555,4555,0
|
|
20230908,162300,13459325305,4555,4555,4555,4555,0
|
|
20230908,162200,13459325305,4555,4555,4555,4555,0
|
|
20230908,162100,13459325305,4555,4555,4555,4555,0
|
|
20230908,162000,13459325305,4555,4555,4555,4555,0
|
|
20230908,161900,13459325305,4555,4555,4555,4555,0
|
|
20230908,161800,13459325305,4555,4555,4555,4555,0
|
|
20230908,161700,13459325305,4555,4555,4555,4555,0
|
|
20230908,161600,13459325305,4555,4555,4555,4555,0
|
|
20230908,161500,13459325305,4555,4555,4555,4555,0
|
|
20230908,161400,13459325305,4555,4555,4555,4555,0
|
|
20230908,161300,13459325305,4555,4555,4555,4555,0
|
|
20230908,161200,13459325305,4555,4555,4555,4555,0
|
|
20230908,161100,13459325305,4555,4555,4555,4555,0
|
|
20230908,161000,13459325305,4555,4555,4555,4555,0
|
|
20230908,160900,13459325305,4555,4555,4555,4555,0
|
|
20230908,160800,13459325305,4555,4555,4555,4555,0
|
|
20230908,160700,13459325305,4555,4555,4555,4555,0
|
|
20230908,160600,13459325305,4555,4555,4555,4555,0
|
|
20230908,160500,13459325305,4555,4555,4555,4555,0
|
|
20230908,160400,13459325305,4555,4555,4555,4555,0
|
|
20230908,160300,13459325305,4555,4555,4555,4555,0
|
|
20230908,160200,13459325305,4555,4555,4555,4555,0
|
|
20230908,160100,13459325305,4555,4555,4555,4555,0
|
|
20230908,160000,13459325305,4555,4555,4555,4555,0
|
|
20230908,155900,13459325305,4555,4555,4555,4555,0
|
|
20230908,155800,13459325305,4555,4555,4555,4555,0
|
|
20230908,155700,13459325305,4555,4555,4555,4555,0
|
|
20230908,155600,13459325305,4555,4555,4555,4555,26785
|
|
20230908,155500,13459325305,4555,4555,4555,4555,0
|
|
20230908,155400,13459325305,4555,4555,4555,4555,0
|
|
20230908,155300,13459325305,4555,4555,4555,4555,0
|
|
20230908,155200,13459325305,4555,4555,4555,4555,0
|
|
20230908,155100,13459325305,4555,4555,4555,4555,0
|
|
20230908,155000,13459325305,4555,4555,4555,4555,0
|
|
20230908,154900,13459325305,4555,4555,4555,4555,0
|
|
20230908,154800,13459325305,4555,4555,4555,4555,0
|
|
20230908,154700,13459325305,4555,4555,4555,4555,0
|
|
20230908,154600,13459325305,4555,4555,4555,4555,0
|
|
20230908,154500,13459325305,4555,4555,4555,4555,0
|
|
20230908,154400,13459325305,4555,4555,4555,4555,0
|
|
20230908,154300,13459325305,4555,4555,4555,4555,0
|
|
20230908,154200,13459325305,4555,4555,4555,4555,0
|
|
20230908,154100,13459325305,4555,4555,4555,4555,0
|
|
20230908,154000,13459325305,4555,4555,4555,4555,0
|
|
20230908,153900,13459325305,4555,4555,4555,4555,0
|
|
20230908,153800,13459325305,4555,4555,4555,4555,0
|
|
20230908,153700,13459325305,4555,4555,4555,4555,0
|
|
20230908,153600,13459325305,4555,4555,4555,4555,0
|
|
20230908,153500,13459325305,4555,4555,4555,4555,0
|
|
20230908,153400,13459325305,4555,4555,4555,4555,0
|
|
20230908,153300,13459325305,4555,4555,4555,4555,0
|
|
20230908,153200,13459325305,4555,4555,4555,4555,0
|
|
20230908,153100,13459325305,4555,4555,4555,4555,0
|
|
20230908,153000,13459325305,4555,4555,4555,4555,26785
|
|
20230908,152900,13337319630,4555,4555,4555,4555,0
|
|
20230908,152800,13337319630,4555,4555,4555,4555,0
|
|
20230908,152700,13337319630,4555,4555,4555,4555,0
|
|
20230908,152600,13337319630,4555,4555,4555,4555,0
|
|
20230908,152500,13337319630,4555,4555,4555,4555,0
|
|
20230908,152400,13337319630,4555,4555,4555,4555,0
|
|
20230908,152300,13337319630,4555,4555,4555,4555,0
|
|
20230908,152200,13337319630,4555,4555,4555,4555,0
|
|
20230908,152100,13337319630,4555,4555,4555,4555,0
|
|
20230908,152000,13337319630,4555,4555,4555,4555,0
|
|
20230908,151900,13337319630,4555,4540,4555,4540,8109
|
|
20230908,151800,13300473240,4540,4545,4550,4540,4461
|
|
20230908,151700,13280199305,4545,4540,4545,4540,3434
|
|
20230908,151600,13264597375,4540,4545,4550,4540,7598
|
|
20230908,151500,13230055185,4540,4545,4545,4540,3154
|
|
20230908,151400,13215727620,4545,4535,4545,4535,5357
|
|
20230908,151300,13191408830,4535,4530,4535,4530,2457
|
|
20230908,151200,13180267335,4535,4535,4540,4530,5670
|
|
20230908,151100,13154546760,4530,4530,4535,4530,2749
|
|
20230908,151000,13142084285,4530,4530,4530,4530,2145
|
|
20230908,150900,13132367435,4530,4525,4535,4525,4869
|
|
20230908,150800,13110304805,4525,4530,4535,4525,3167
|
|
20230908,150700,13095962960,4530,4525,4535,4525,7359
|
|
20230908,150600,13062600845,4530,4535,4535,4525,5390
|
|
20230908,150500,13038183380,4535,4535,4540,4535,6935
|
|
20230908,150400,13006718345,4535,4535,4540,4530,8783
|
|
20230908,150300,12966887635,4525,4535,4535,4520,9509
|
|
20230908,150200,12923846165,4535,4530,4535,4525,4331
|
|
20230908,150100,12904231155,4525,4525,4525,4520,1946
|
|
20230908,150000,12895428505,4525,4525,4530,4520,3006
|
|
20230908,145900,12881827300,4525,4520,4530,4520,3958
|
|
20230908,145800,12863907915,4520,4525,4530,4520,6234
|
|
20230908,145700,12835697555,4525,4520,4525,4515,4262
|
|
20230908,145600,12816421400,4520,4520,4525,4515,2804
|
|
20230908,145500,12803745590,4525,4515,4525,4510,9488
|
|
20230908,145400,12760885565,4515,4515,4520,4515,4818
|
|
20230908,145300,12739132035,4510,4510,4510,4510,3743
|
|
20230908,145200,12722251105,4510,4510,4510,4510,7203
|
|
20230908,145100,12689765575,4515,4520,4525,4515,4233
|
|
20230908,145000,12670646390,4520,4520,4520,4515,2210
|
|
20230908,144900,12660658190,4520,4515,4525,4515,1514
|
|
20230908,144800,12653814360,4530,4515,4530,4515,6442
|
|
20230908,144700,12624655315,4515,4515,4520,4515,1833
|
|
20230908,144600,12616379220,4515,4515,4515,4510,9270
|
|
20230908,144500,12574531620,4510,4510,4515,4510,3637
|
|
20230908,144400,12558124345,4510,4520,4520,4510,11656
|
|
20230908,144300,12505498910,4520,4520,4525,4520,1036
|
|
20230908,144200,12500816060,4520,4520,4530,4520,2375
|
|
20230908,144100,12490070220,4525,4520,4530,4520,3700
|
|
20230908,144000,12473331975,4530,4525,4530,4520,7402
|
|
20230908,143900,12439851640,4520,4515,4530,4515,3106
|
|
20230908,143800,12425803485,4525,4515,4525,4515,2559
|
|
20230908,143700,12414232080,4515,4515,4525,4515,4419
|
|
20230908,143600,12394264545,4515,4520,4520,4510,9983
|
|
20230908,143500,12349219760,4520,4520,4520,4520,1942
|
|
20230908,143400,12340441920,4520,4530,4530,4520,2048
|
|
20230908,143300,12331177395,4525,4520,4525,4520,2200
|
|
20230908,143200,12321223830,4520,4525,4525,4520,1287
|
|
20230908,143100,12315405650,4525,4515,4525,4515,2777
|
|
20230908,143000,12302850425,4520,4510,4520,4510,1162
|
|
20230908,142900,12297605990,4520,4510,4520,4510,2257
|
|
20230908,142800,12287406350,4510,4525,4525,4510,6559
|
|
20230908,142700,12257786505,4525,4520,4530,4515,3029
|
|
20230908,142600,12244095955,4520,4515,4520,4515,2970
|
|
20230908,142500,12230677980,4515,4515,4515,4515,3876
|
|
20230908,142400,12213177840,4515,4515,4520,4510,5165
|
|
20230908,142300,12189871045,4515,4520,4525,4515,3781
|
|
20230908,142200,12172785780,4520,4525,4530,4520,8543
|
|
20230908,142100,12134142385,4530,4525,4535,4525,8762
|
|
20230908,142000,12094466515,4530,4520,4530,4520,4729
|
|
20230908,141900,12073068045,4530,4520,4530,4515,8898
|
|
20230908,141800,12032832880,4530,4510,4530,4510,6195
|
|
20230908,141700,12004814755,4515,4515,4525,4510,8357
|
|
20230908,141600,11967049030,4520,4495,4520,4495,10538
|
|
20230908,141500,11919519075,4500,4500,4500,4495,4602
|
|
20230908,141400,11898830180,4510,4520,4520,4500,13017
|
|
20230908,141300,11840138335,4525,4520,4530,4515,6801
|
|
20230908,141200,11809383000,4515,4510,4520,4510,5287
|
|
20230908,141100,11785530275,4510,4500,4510,4500,2940
|
|
20230908,141000,11772287855,4500,4500,4505,4500,510
|
|
20230908,140900,11769992810,4500,4500,4505,4495,2583
|
|
20230908,140800,11758376595,4500,4505,4505,4495,2529
|
|
20230908,140700,11747000565,4505,4505,4505,4495,3456
|
|
20230908,140600,11731444215,4505,4500,4505,4495,2896
|
|
20230908,140500,11718406765,4490,4490,4500,4490,5861
|
|
20230908,140400,11692060420,4495,4500,4500,4495,2028
|
|
20230908,140300,11682943915,4500,4475,4500,4475,8412
|
|
20230908,140200,11645253290,4475,4475,4480,4465,14634
|
|
20230908,140100,11579803040,4475,4485,4490,4475,13982
|
|
20230908,140000,11517177705,4485,4495,4500,4485,4934
|
|
20230908,135900,11495040815,4500,4510,4510,4490,42410
|
|
20230908,135800,11304286340,4505,4510,4510,4505,3341
|
|
20230908,135700,11289225055,4510,4510,4510,4505,2510
|
|
20230908,135600,11277906455,4505,4510,4510,4505,2770
|
|
20230908,135500,11265427580,4510,4515,4515,4505,11776
|
|
20230908,135400,11212343875,4515,4510,4515,4510,1125
|
|
20230908,135300,11207268765,4510,4510,4510,4505,4489
|
|
20230908,135200,11187038455,4510,4510,4515,4510,2308
|
|
20230908,135100,11176626645,4515,4515,4515,4510,3188
|
|
20230908,135000,11162242335,4510,4515,4515,4505,8133
|
|
20230908,134900,11125553375,4515,4500,4515,4500,11166
|
|
20230908,134800,11075257530,4505,4515,4515,4500,25816
|
|
20230908,134700,10958935715,4515,4530,4530,4515,32519
|
|
20230908,134600,10811966820,4525,4525,4530,4525,878
|
|
20230908,134500,10807993255,4520,4530,4530,4520,12540
|
|
20230908,134400,10751253695,4525,4530,4535,4525,8225
|
|
20230908,134300,10713997010,4535,4530,4545,4530,7631
|
|
20230908,134200,10679427995,4530,4545,4550,4530,12265
|
|
20230908,134100,10623776060,4550,4560,4560,4545,9578
|
|
20230908,134000,10580195710,4560,4565,4565,4555,2300
|
|
20230908,133900,10569718845,4560,4555,4565,4555,2628
|
|
20230908,133800,10557736115,4560,4555,4560,4555,1354
|
|
20230908,133700,10551564720,4560,4555,4560,4555,3908
|
|
20230908,133600,10533762180,4555,4565,4570,4555,4412
|
|
20230908,133500,10513646065,4565,4570,4570,4565,5744
|
|
20230908,133400,10487417930,4570,4580,4580,4565,4133
|
|
20230908,133300,10468530045,4570,4580,4580,4565,4164
|
|
20230908,133200,10449492825,4580,4570,4580,4570,4691
|
|
20230908,133100,10428034145,4570,4565,4570,4565,1789
|
|
20230908,133000,10419866370,4560,4565,4565,4560,1165
|
|
20230908,132900,10414551535,4560,4560,4575,4560,5623
|
|
20230908,132800,10388905505,4560,4580,4580,4560,10540
|
|
20230908,132700,10340771670,4580,4590,4590,4580,4119
|
|
20230908,132600,10321901770,4590,4585,4590,4585,2896
|
|
20230908,132500,10308619280,4590,4595,4595,4590,300
|
|
20230908,132400,10307242185,4595,4595,4595,4585,1449
|
|
20230908,132300,10300591400,4600,4590,4600,4590,644
|
|
20230908,132200,10297633160,4590,4590,4595,4590,2663
|
|
20230908,132100,10285409980,4590,4575,4590,4575,5158
|
|
20230908,132000,10261748630,4575,4590,4595,4575,5767
|
|
20230908,131900,10235308685,4590,4590,4590,4585,1284
|
|
20230908,131800,10229415150,4590,4595,4595,4590,586
|
|
20230908,131700,10226724735,4590,4605,4605,4590,6080
|
|
20230908,131600,10198775390,4605,4595,4605,4595,4139
|
|
20230908,131500,10179731915,4600,4590,4600,4590,2195
|
|
20230908,131400,10169640175,4585,4590,4590,4585,1237
|
|
20230908,131300,10163965350,4590,4585,4590,4585,2952
|
|
20230908,131200,10150428590,4585,4590,4595,4585,5195
|
|
20230908,131100,10126580635,4595,4595,4600,4590,2625
|
|
20230908,131000,10114526145,4595,4585,4595,4585,7573
|
|
20230908,130900,10079759095,4585,4585,4585,4580,901
|
|
20230908,130800,10075628015,4590,4585,4590,4580,1915
|
|
20230908,130700,10066848860,4590,4585,4590,4585,1718
|
|
20230908,130600,10058968780,4585,4585,4590,4585,2109
|
|
20230908,130500,10049298515,4585,4590,4595,4585,3447
|
|
20230908,130400,10033473635,4595,4590,4595,4590,5140
|
|
20230908,130300,10009871905,4590,4595,4595,4590,484
|
|
20230908,130200,10007649945,4595,4595,4595,4590,626
|
|
20230908,130100,10004776010,4590,4595,4595,4585,1472
|
|
20230908,130000,9998016555,4595,4595,4595,4585,41717
|
|
20230908,125900,9806725720,4590,4595,4600,4590,3947
|
|
20230908,125800,9788590725,4595,4580,4595,4580,3409
|
|
20230908,125700,9772959130,4580,4570,4590,4560,5988
|
|
20230908,125600,9745546880,4570,4590,4590,4520,36058
|
|
20230908,125500,9581137030,4595,4600,4600,4590,2364
|
|
20230908,125400,9570278210,4605,4610,4615,4600,15473
|
|
20230908,125300,9498995445,4610,4615,4620,4610,4082
|
|
20230908,125200,9480161585,4615,4610,4615,4610,3128
|
|
20230908,125100,9465736040,4610,4605,4615,4600,2800
|
|
20230908,125000,9452835375,4605,4605,4610,4590,20910
|
|
20230908,124900,9356627565,4610,4620,4620,4595,3795
|
|
20230908,124800,9339160395,4625,4635,4645,4600,47495
|
|
20230908,124700,9120075110,4640,4640,4645,4635,7249
|
|
20230908,124600,9086432675,4635,4635,4640,4625,9220
|
|
20230908,124500,9043700400,4630,4635,4640,4620,11801
|
|
20230908,124400,8989047435,4635,4660,4670,4630,31308
|
|
20230908,124300,8843586955,4660,4695,4730,4650,171894
|
|
20230908,124200,8036210555,4700,4615,4710,4615,96576
|
|
20230908,124100,7585733020,4615,4605,4620,4605,28143
|
|
20230908,124000,7455890500,4605,4605,4610,4600,7732
|
|
20230908,123900,7420284930,4605,4610,4610,4600,7750
|
|
20230908,123800,7384593915,4610,4600,4610,4600,11461
|
|
20230908,123700,7331826965,4600,4600,4600,4595,6873
|
|
20230908,123600,7300211185,4595,4595,4600,4595,935
|
|
20230908,123500,7295910550,4595,4595,4600,4595,1763
|
|
20230908,123400,7287801955,4595,4595,4600,4590,3883
|
|
20230908,123300,7269968925,4595,4595,4600,4590,2427
|
|
20230908,123200,7258817855,4595,4600,4610,4595,2987
|
|
20230908,123100,7245068870,4600,4585,4605,4585,18763
|
|
20230908,123000,7158788885,4580,4570,4585,4570,3042
|
|
20230908,122900,7144857130,4570,4585,4585,4570,1489
|
|
20230908,122800,7138046985,4570,4585,4585,4570,2419
|
|
20230908,122700,7126969130,4585,4585,4590,4585,1132
|
|
20230908,122600,7121778905,4590,4590,4590,4585,885
|
|
20230908,122500,7117716775,4590,4585,4595,4580,2843
|
|
20230908,122400,7104673595,4585,4585,4590,4585,1245
|
|
20230908,122300,7098965205,4585,4565,4585,4565,10958
|
|
20230908,122200,7048809315,4565,4555,4565,4555,655
|
|
20230908,122100,7045821580,4550,4560,4560,4545,6009
|
|
20230908,122000,7018462095,4555,4550,4565,4550,1922
|
|
20230908,121900,7009706390,4550,4550,4560,4545,7873
|
|
20230908,121800,6973882085,4550,4560,4560,4550,2487
|
|
20230908,121700,6962552725,4560,4555,4560,4555,1671
|
|
20230908,121600,6954935630,4560,4570,4570,4555,2458
|
|
20230908,121500,6943724620,4570,4565,4570,4565,1297
|
|
20230908,121400,6937802350,4565,4570,4570,4565,40
|
|
20230908,121300,6937619745,4570,4555,4570,4550,2737
|
|
20230908,121200,6925152075,4560,4565,4565,4560,3441
|
|
20230908,121100,6909460200,4565,4570,4570,4565,3205
|
|
20230908,121000,6894828405,4565,4570,4570,4565,1160
|
|
20230908,120900,6889532690,4570,4575,4575,4570,5769
|
|
20230908,120800,6863163315,4575,4570,4575,4570,2557
|
|
20230908,120700,6851466025,4570,4570,4575,4570,2879
|
|
20230908,120600,6838307495,4570,4575,4575,4570,334
|
|
20230908,120500,6836780060,4575,4570,4575,4570,511
|
|
20230908,120400,6834442435,4570,4580,4580,4570,2823
|
|
20230908,120300,6821514235,4580,4585,4590,4580,4508
|
|
20230908,120200,6800844340,4585,4590,4590,4585,1086
|
|
20230908,120100,6795859720,4590,4590,4590,4580,4149
|
|
20230908,120000,6776817850,4590,4585,4590,4580,1984
|
|
20230908,115900,6767721705,4585,4580,4585,4580,503
|
|
20230908,115800,6765417465,4580,4585,4585,4580,462
|
|
20230908,115700,6763300005,4585,4575,4585,4570,2546
|
|
20230908,115600,6751650270,4570,4565,4570,4565,3711
|
|
20230908,115500,6734692690,4565,4575,4575,4565,1006
|
|
20230908,115400,6730094790,4570,4585,4585,4570,9167
|
|
20230908,115300,6688136890,4585,4595,4595,4585,1764
|
|
20230908,115200,6680042265,4595,4595,4600,4595,1157
|
|
20230908,115100,6674725310,4595,4590,4600,4590,6040
|
|
20230908,115000,6646955685,4595,4600,4600,4590,2848
|
|
20230908,114900,6633872930,4600,4585,4600,4585,4205
|
|
20230908,114800,6614536930,4595,4585,4595,4585,9854
|
|
20230908,114700,6569333195,4585,4580,4595,4580,8538
|
|
20230908,114600,6530204630,4580,4590,4595,4580,9192
|
|
20230908,114500,6488043695,4590,4595,4595,4585,6236
|
|
20230908,114400,6459419045,4595,4595,4595,4590,994
|
|
20230908,114300,6454856065,4595,4585,4595,4585,3444
|
|
20230908,114200,6439044910,4590,4595,4600,4585,3927
|
|
20230908,114100,6420995520,4600,4580,4605,4580,9037
|
|
20230908,114000,6379450575,4580,4590,4590,4575,7152
|
|
20230908,113900,6346657865,4590,4600,4600,4590,8426
|
|
20230908,113800,6307923560,4600,4600,4605,4595,6738
|
|
20230908,113700,6276923025,4605,4605,4610,4600,17242
|
|
20230908,113600,6197545165,4605,4595,4610,4595,11981
|
|
20230908,113500,6142395105,4600,4600,4600,4595,4910
|
|
20230908,113400,6119826115,4600,4595,4600,4590,7318
|
|
20230908,113300,6086183735,4595,4590,4595,4585,5356
|
|
20230908,113200,6061591760,4600,4575,4600,4575,38901
|
|
20230908,113100,5882843220,4565,4565,4570,4560,18654
|
|
20230908,113000,5797666405,4570,4575,4580,4565,20374
|
|
20230908,112900,5704525270,4570,4555,4575,4550,17992
|
|
20230908,112800,5622481800,4555,4550,4555,4550,1757
|
|
20230908,112700,5614487445,4550,4555,4555,4540,2719
|
|
20230908,112600,5602110810,4560,4530,4565,4530,72801
|
|
20230908,112500,5271632865,4530,4525,4530,4525,1888
|
|
20230908,112400,5263082420,4525,4525,4525,4525,2059
|
|
20230908,112300,5253765445,4525,4510,4530,4510,14027
|
|
20230908,112200,5190417630,4515,4515,4515,4515,353
|
|
20230908,112100,5188823835,4515,4515,4515,4510,1182
|
|
20230908,112000,5183487535,4510,4510,4515,4510,1062
|
|
20230908,111900,5178697815,4510,4515,4515,4510,319
|
|
20230908,111800,5177257915,4515,4505,4515,4495,3924
|
|
20230908,111700,5159594550,4500,4510,4515,4500,1562
|
|
20230908,111600,5152556865,4505,4505,4505,4500,1702
|
|
20230908,111500,5144893375,4505,4495,4505,4495,2333
|
|
20230908,111400,5134396500,4495,4500,4500,4495,2081
|
|
20230908,111300,5125033930,4495,4505,4505,4495,841
|
|
20230908,111200,5121250725,4500,4505,4505,4500,8879
|
|
20230908,111100,5081293310,4505,4505,4510,4505,1470
|
|
20230908,111000,5074669955,4500,4505,4505,4500,936
|
|
20230908,110900,5070453290,4505,4500,4510,4500,1807
|
|
20230908,110800,5062320405,4500,4505,4505,4500,2500
|
|
20230908,110700,5051064745,4505,4505,4505,4500,836
|
|
20230908,110600,5047298585,4500,4495,4500,4490,3654
|
|
20230908,110500,5030880605,4495,4510,4510,4495,14233
|
|
20230908,110400,4966832670,4510,4510,4510,4505,4334
|
|
20230908,110300,4947306920,4505,4515,4515,4505,1502
|
|
20230908,110200,4940531190,4515,4510,4525,4505,12360
|
|
20230908,110100,4884797040,4515,4525,4525,4515,6587
|
|
20230908,110000,4855025830,4530,4530,4530,4520,548
|
|
20230908,105900,4852546240,4520,4520,4525,4520,645
|
|
20230908,105800,4849630340,4520,4530,4535,4520,4682
|
|
20230908,105700,4828436060,4530,4525,4540,4525,443
|
|
20230908,105600,4826428285,4520,4530,4540,4520,3626
|
|
20230908,105500,4810004540,4530,4535,4535,4525,1586
|
|
20230908,105400,4802819990,4535,4540,4540,4535,1333
|
|
20230908,105300,4796774830,4535,4535,4540,4535,941
|
|
20230908,105200,4792507385,4535,4535,4540,4535,557
|
|
20230908,105100,4789980205,4530,4530,4535,4530,921
|
|
20230908,105000,4785808050,4535,4525,4535,4520,814
|
|
20230908,104900,4782124705,4525,4530,4540,4525,2705
|
|
20230908,104800,4769865895,4525,4530,4530,4525,473
|
|
20230908,104700,4767725400,4530,4525,4530,4520,5728
|
|
20230908,104600,4741803710,4530,4535,4535,4525,5346
|
|
20230908,104500,4717579640,4535,4545,4545,4535,4863
|
|
20230908,104400,4695510915,4545,4545,4550,4545,1527
|
|
20230908,104300,4688569130,4545,4540,4545,4540,553
|
|
20230908,104200,4686055760,4545,4545,4545,4545,1639
|
|
20230908,104100,4678606505,4545,4545,4545,4545,2505
|
|
20230908,104000,4667221280,4545,4550,4550,4545,2053
|
|
20230908,103900,4657890370,4550,4545,4550,4540,651
|
|
20230908,103800,4654931795,4545,4545,4550,4540,2850
|
|
20230908,103700,4641985255,4545,4550,4550,4540,1765
|
|
20230908,103600,4633961765,4550,4530,4550,4520,17803
|
|
20230908,103500,4553166405,4525,4520,4525,4520,5659
|
|
20230908,103400,4527584680,4515,4515,4520,4515,2084
|
|
20230908,103300,4518174230,4520,4525,4525,4515,3012
|
|
20230908,103200,4504571950,4525,4525,4525,4520,1056
|
|
20230908,103100,4499794420,4525,4530,4530,4525,6741
|
|
20230908,103000,4469259190,4530,4525,4530,4520,3288
|
|
20230908,102900,4454381185,4525,4520,4530,4510,18992
|
|
20230908,102800,4368532865,4520,4525,4525,4520,3253
|
|
20230908,102700,4353822795,4525,4535,4540,4525,2262
|
|
20230908,102600,4343570865,4535,4535,4535,4530,6266
|
|
20230908,102500,4315158825,4540,4535,4540,4525,7447
|
|
20230908,102400,4281418225,4535,4535,4535,4530,3677
|
|
20230908,102300,4264745890,4535,4535,4535,4530,3930
|
|
20230908,102200,4246933080,4530,4520,4530,4520,14612
|
|
20230908,102100,4180793910,4520,4515,4520,4515,3792
|
|
20230908,102000,4163663205,4515,4525,4525,4515,2715
|
|
20230908,101900,4151390715,4525,4505,4525,4505,9364
|
|
20230908,101800,4109110185,4505,4510,4510,4505,123
|
|
20230908,101700,4108555475,4505,4505,4505,4500,680
|
|
20230908,101600,4105492395,4505,4510,4510,4500,3288
|
|
20230908,101500,4090681200,4510,4515,4515,4505,6041
|
|
20230908,101400,4063438425,4515,4515,4520,4515,3112
|
|
20230908,101300,4049385905,4515,4520,4525,4515,2418
|
|
20230908,101200,4038456555,4515,4515,4520,4515,1308
|
|
20230908,101100,4032550930,4515,4520,4525,4515,4763
|
|
20230908,101000,4011017845,4520,4520,4525,4520,1679
|
|
20230908,100900,4003424865,4520,4530,4530,4520,2997
|
|
20230908,100800,3989864765,4530,4530,4530,4525,7056
|
|
20230908,100700,3957901105,4525,4520,4530,4520,16193
|
|
20230908,100600,3884696660,4520,4525,4525,4510,15024
|
|
20230908,100500,3816856255,4525,4515,4525,4510,4229
|
|
20230908,100400,3797742615,4515,4500,4520,4500,11590
|
|
20230908,100300,3745405655,4505,4500,4505,4500,3285
|
|
20230908,100200,3730612780,4500,4500,4500,4500,593
|
|
20230908,100100,3727944280,4500,4490,4500,4485,3027
|
|
20230908,100000,3714337150,4495,4485,4495,4485,4607
|
|
20230908,095900,3693658295,4485,4485,4485,4480,2260
|
|
20230908,095800,3683522210,4485,4495,4500,4480,12160
|
|
20230908,095700,3628929110,4500,4495,4500,4495,3233
|
|
20230908,095600,3614383950,4500,4500,4500,4495,2064
|
|
20230908,095500,3605096005,4500,4500,4505,4495,3266
|
|
20230908,095400,3590397205,4500,4495,4505,4495,3109
|
|
20230908,095300,3576419055,4495,4495,4495,4490,5206
|
|
20230908,095200,3553027295,4495,4500,4500,4495,4121
|
|
20230908,095100,3534502715,4500,4500,4505,4495,7866
|
|
20230908,095000,3499114265,4500,4505,4505,4500,2188
|
|
20230908,094900,3489261300,4505,4505,4505,4495,5227
|
|
20230908,094800,3465732210,4505,4510,4515,4505,3765
|
|
20230908,094700,3448759415,4510,4520,4520,4505,7601
|
|
20230908,094600,3414464305,4520,4505,4520,4505,4619
|
|
20230908,094500,3393615990,4500,4495,4510,4495,6559
|
|
20230908,094400,3364091550,4490,4490,4495,4485,5301
|
|
20230908,094300,3340286970,4495,4485,4500,4475,5312
|
|
20230908,094200,3316439045,4485,4465,4490,4460,45605
|
|
20230908,094100,3112766355,4465,4485,4485,4465,13368
|
|
20230908,094000,3053045935,4485,4465,4485,4460,11409
|
|
20230908,093900,3002096450,4465,4480,4490,4460,15921
|
|
20230908,093800,2930889210,4480,4495,4495,4480,12035
|
|
20230908,093700,2876927300,4495,4505,4505,4485,15394
|
|
20230908,093600,2807731170,4500,4500,4520,4500,5164
|
|
20230908,093500,2784465065,4500,4505,4505,4495,5017
|
|
20230908,093400,2761885995,4505,4515,4530,4500,12057
|
|
20230908,093300,2707508140,4515,4515,4540,4510,4647
|
|
20230908,093200,2686509760,4515,4525,4540,4510,8638
|
|
20230908,093100,2647443830,4525,4520,4525,4515,1469
|
|
20230908,093000,2640805980,4515,4520,4525,4510,10024
|
|
20230908,092900,2595528590,4510,4490,4520,4490,12455
|
|
20230908,092800,2539377095,4500,4510,4515,4485,45794
|
|
20230908,092700,2333210045,4515,4510,4515,4510,10570
|
|
20230908,092600,2285517955,4515,4520,4525,4510,13373
|
|
20230908,092500,2225188015,4515,4520,4525,4505,17837
|
|
20230908,092400,2144674585,4520,4540,4545,4515,12873
|
|
20230908,092300,2086356830,4540,4560,4560,4540,4850
|
|
20230908,092200,2064302455,4540,4555,4560,4540,17485
|
|
20230908,092100,1984733505,4555,4565,4570,4555,5921
|
|
20230908,092000,1957742755,4570,4575,4580,4560,15021
|
|
20230908,091900,1889169990,4575,4575,4580,4570,7257
|
|
20230908,091800,1855978395,4575,4580,4585,4570,7845
|
|
20230908,091700,1820077385,4580,4590,4595,4575,9911
|
|
20230908,091600,1774673370,4590,4595,4605,4590,6643
|
|
20230908,091500,1744152365,4595,4600,4600,4575,8460
|
|
20230908,091400,1705377715,4595,4585,4615,4585,26868
|
|
20230908,091300,1581857320,4580,4560,4580,4560,18352
|
|
20230908,091200,1497879360,4565,4565,4570,4560,4809
|
|
20230908,091100,1475937225,4565,4555,4565,4555,2153
|
|
20230908,091000,1466121595,4560,4590,4590,4555,10801
|
|
20230908,090900,1416821305,4590,4560,4590,4560,34620
|
|
20230908,090800,1258364425,4555,4570,4570,4555,13323
|
|
20230908,090700,1197635285,4570,4555,4585,4550,17575
|
|
20230908,090600,1117369660,4555,4560,4560,4550,14561
|
|
20230908,090500,1051040825,4555,4580,4605,4550,38785
|
|
20230908,090400,873390340,4570,4540,4600,4535,38651
|
|
20230908,090300,697000840,4535,4500,4535,4485,16590
|
|
20230908,090200,622124155,4510,4485,4510,4450,54937
|
|
20230908,090100,376557650,4490,4540,4540,4480,37939
|
|
20230908,090000,205612635,4540,4510,4550,4510,45077
|