598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185500,8021686050,4390,4390,4390,4390,27011
|
|
20230913,185400,8021686050,4390,4390,4390,4390,0
|
|
20230913,185300,8021686050,4390,4390,4390,4390,0
|
|
20230913,185200,8021686050,4390,4390,4390,4390,0
|
|
20230913,185100,8021686050,4390,4390,4390,4390,0
|
|
20230913,185000,8021686050,4390,4390,4390,4390,0
|
|
20230913,184900,8021686050,4390,4390,4390,4390,0
|
|
20230913,184800,8021686050,4390,4390,4390,4390,0
|
|
20230913,184700,8021686050,4390,4390,4390,4390,0
|
|
20230913,184600,8021686050,4390,4390,4390,4390,0
|
|
20230913,184500,8021686050,4390,4390,4390,4390,0
|
|
20230913,184400,8021686050,4390,4390,4390,4390,0
|
|
20230913,184300,8021686050,4390,4390,4390,4390,0
|
|
20230913,184200,8021686050,4390,4390,4390,4390,0
|
|
20230913,184100,8021686050,4390,4390,4390,4390,0
|
|
20230913,184000,8021686050,4390,4390,4390,4390,0
|
|
20230913,183900,8021686050,4390,4390,4390,4390,0
|
|
20230913,183800,8021686050,4390,4390,4390,4390,0
|
|
20230913,183700,8021686050,4390,4390,4390,4390,0
|
|
20230913,183600,8021686050,4390,4390,4390,4390,0
|
|
20230913,183500,8021686050,4390,4390,4390,4390,0
|
|
20230913,183400,8021686050,4390,4390,4390,4390,0
|
|
20230913,183300,8021686050,4390,4390,4390,4390,0
|
|
20230913,183200,8021686050,4390,4390,4390,4390,0
|
|
20230913,183100,8021686050,4390,4390,4390,4390,0
|
|
20230913,183000,8021686050,4390,4390,4390,4390,0
|
|
20230913,182900,8021686050,4390,4390,4390,4390,0
|
|
20230913,182800,8021686050,4390,4390,4390,4390,0
|
|
20230913,182700,8021686050,4390,4390,4390,4390,0
|
|
20230913,182600,8021686050,4390,4390,4390,4390,0
|
|
20230913,182500,8021686050,4390,4390,4390,4390,27011
|
|
20230913,182400,8021686050,4390,4390,4390,4390,0
|
|
20230913,182300,8021686050,4390,4390,4390,4390,0
|
|
20230913,182200,8021686050,4390,4390,4390,4390,0
|
|
20230913,182100,8021686050,4390,4390,4390,4390,0
|
|
20230913,182000,8021686050,4390,4390,4390,4390,0
|
|
20230913,181900,8021686050,4390,4390,4390,4390,0
|
|
20230913,181800,8021686050,4390,4390,4390,4390,0
|
|
20230913,181700,8021686050,4390,4390,4390,4390,0
|
|
20230913,181600,8021686050,4390,4390,4390,4390,0
|
|
20230913,181500,8021686050,4390,4390,4390,4390,0
|
|
20230913,181400,8021686050,4390,4390,4390,4390,0
|
|
20230913,181300,8021686050,4390,4390,4390,4390,0
|
|
20230913,181200,8021686050,4390,4390,4390,4390,0
|
|
20230913,181100,8021686050,4390,4390,4390,4390,0
|
|
20230913,181000,8021686050,4390,4390,4390,4390,0
|
|
20230913,180900,8021686050,4390,4390,4390,4390,0
|
|
20230913,180800,8021686050,4390,4390,4390,4390,0
|
|
20230913,180700,8021686050,4390,4390,4390,4390,0
|
|
20230913,180600,8021686050,4390,4390,4390,4390,0
|
|
20230913,180500,8021686050,4390,4390,4390,4390,0
|
|
20230913,180400,8021686050,4390,4390,4390,4390,0
|
|
20230913,180300,8021686050,4390,4390,4390,4390,0
|
|
20230913,180200,8021686050,4390,4390,4390,4390,0
|
|
20230913,180100,8021686050,4390,4390,4390,4390,0
|
|
20230913,180000,8021686050,4390,4390,4390,4390,0
|
|
20230913,175900,8021686050,4390,4390,4390,4390,0
|
|
20230913,175800,8021686050,4390,4390,4390,4390,0
|
|
20230913,175700,8021686050,4390,4390,4390,4390,0
|
|
20230913,175600,8021686050,4390,4390,4390,4390,0
|
|
20230913,175500,8021686050,4390,4390,4390,4390,27011
|
|
20230913,175400,8021686050,4390,4390,4390,4390,0
|
|
20230913,175300,8021686050,4390,4390,4390,4390,0
|
|
20230913,175200,8021686050,4390,4390,4390,4390,0
|
|
20230913,175100,8021686050,4390,4390,4390,4390,0
|
|
20230913,175000,8021686050,4390,4390,4390,4390,0
|
|
20230913,174900,8021686050,4390,4390,4390,4390,0
|
|
20230913,174800,8021686050,4390,4390,4390,4390,0
|
|
20230913,174700,8021686050,4390,4390,4390,4390,0
|
|
20230913,174600,8021686050,4390,4390,4390,4390,0
|
|
20230913,174500,8021686050,4390,4390,4390,4390,0
|
|
20230913,174400,8021686050,4390,4390,4390,4390,0
|
|
20230913,174300,8021686050,4390,4390,4390,4390,0
|
|
20230913,174200,8021686050,4390,4390,4390,4390,0
|
|
20230913,174100,8021686050,4390,4390,4390,4390,0
|
|
20230913,174000,8021686050,4390,4390,4390,4390,0
|
|
20230913,173900,8021686050,4390,4390,4390,4390,0
|
|
20230913,173800,8021686050,4390,4390,4390,4390,0
|
|
20230913,173700,8021686050,4390,4390,4390,4390,0
|
|
20230913,173600,8021686050,4390,4390,4390,4390,0
|
|
20230913,173500,8021686050,4390,4390,4390,4390,0
|
|
20230913,173400,8021686050,4390,4390,4390,4390,0
|
|
20230913,173300,8021686050,4390,4390,4390,4390,0
|
|
20230913,173200,8021686050,4390,4390,4390,4390,0
|
|
20230913,173100,8021686050,4390,4390,4390,4390,0
|
|
20230913,173000,8021686050,4390,4390,4390,4390,0
|
|
20230913,172900,8021686050,4390,4390,4390,4390,0
|
|
20230913,172800,8021686050,4390,4390,4390,4390,0
|
|
20230913,172700,8021686050,4390,4390,4390,4390,0
|
|
20230913,172600,8021686050,4390,4390,4390,4390,0
|
|
20230913,172500,8021686050,4390,4390,4390,4390,27011
|
|
20230913,172400,8021686050,4390,4390,4390,4390,0
|
|
20230913,172300,8021686050,4390,4390,4390,4390,0
|
|
20230913,172200,8021686050,4390,4390,4390,4390,0
|
|
20230913,172100,8021686050,4390,4390,4390,4390,0
|
|
20230913,172000,8021686050,4390,4390,4390,4390,0
|
|
20230913,171900,8021686050,4390,4390,4390,4390,0
|
|
20230913,171800,8021686050,4390,4390,4390,4390,0
|
|
20230913,171700,8021686050,4390,4390,4390,4390,0
|
|
20230913,171600,8021686050,4390,4390,4390,4390,0
|
|
20230913,171500,8021686050,4390,4390,4390,4390,0
|
|
20230913,171400,8021686050,4390,4390,4390,4390,0
|
|
20230913,171300,8021686050,4390,4390,4390,4390,0
|
|
20230913,171200,8021686050,4390,4390,4390,4390,0
|
|
20230913,171100,8021686050,4390,4390,4390,4390,0
|
|
20230913,171000,8021686050,4390,4390,4390,4390,0
|
|
20230913,170900,8021686050,4390,4390,4390,4390,0
|
|
20230913,170800,8021686050,4390,4390,4390,4390,0
|
|
20230913,170700,8021686050,4390,4390,4390,4390,0
|
|
20230913,170600,8021686050,4390,4390,4390,4390,0
|
|
20230913,170500,8021686050,4390,4390,4390,4390,0
|
|
20230913,170400,8021686050,4390,4390,4390,4390,0
|
|
20230913,170300,8021686050,4390,4390,4390,4390,0
|
|
20230913,170200,8021686050,4390,4390,4390,4390,0
|
|
20230913,170100,8021686050,4390,4390,4390,4390,0
|
|
20230913,170000,8021686050,4390,4390,4390,4390,0
|
|
20230913,165900,8021686050,4390,4390,4390,4390,0
|
|
20230913,165800,8021686050,4390,4390,4390,4390,0
|
|
20230913,165700,8021686050,4390,4390,4390,4390,0
|
|
20230913,165600,8021686050,4390,4390,4390,4390,0
|
|
20230913,165500,8021686050,4390,4390,4390,4390,27011
|
|
20230913,165400,8021686050,4390,4390,4390,4390,0
|
|
20230913,165300,8021686050,4390,4390,4390,4390,0
|
|
20230913,165200,8021686050,4390,4390,4390,4390,0
|
|
20230913,165100,8021686050,4390,4390,4390,4390,0
|
|
20230913,165000,8021686050,4390,4390,4390,4390,0
|
|
20230913,164900,8021686050,4390,4390,4390,4390,0
|
|
20230913,164800,8021686050,4390,4390,4390,4390,0
|
|
20230913,164700,8021686050,4390,4390,4390,4390,0
|
|
20230913,164600,8021686050,4390,4390,4390,4390,0
|
|
20230913,164500,8021686050,4390,4390,4390,4390,0
|
|
20230913,164400,8021686050,4390,4390,4390,4390,0
|
|
20230913,164300,8021686050,4390,4390,4390,4390,0
|
|
20230913,164200,8021686050,4390,4390,4390,4390,0
|
|
20230913,164100,8021686050,4390,4390,4390,4390,0
|
|
20230913,164000,8021686050,4390,4390,4390,4390,0
|
|
20230913,163900,8021686050,4390,4390,4390,4390,0
|
|
20230913,163800,8021686050,4390,4390,4390,4390,0
|
|
20230913,163700,8021686050,4390,4390,4390,4390,0
|
|
20230913,163600,8021686050,4390,4390,4390,4390,0
|
|
20230913,163500,8021686050,4390,4390,4390,4390,0
|
|
20230913,163400,8021686050,4390,4390,4390,4390,0
|
|
20230913,163300,8021686050,4390,4390,4390,4390,0
|
|
20230913,163200,8021686050,4390,4390,4390,4390,0
|
|
20230913,163100,8021686050,4390,4390,4390,4390,0
|
|
20230913,163000,8021686050,4390,4390,4390,4390,0
|
|
20230913,162900,8021686050,4390,4390,4390,4390,0
|
|
20230913,162800,8021686050,4390,4390,4390,4390,0
|
|
20230913,162700,8021686050,4390,4390,4390,4390,0
|
|
20230913,162600,8021686050,4390,4390,4390,4390,0
|
|
20230913,162500,8021686050,4390,4390,4390,4390,27011
|
|
20230913,162400,8021686050,4390,4390,4390,4390,0
|
|
20230913,162300,8021686050,4390,4390,4390,4390,0
|
|
20230913,162200,8021686050,4390,4390,4390,4390,0
|
|
20230913,162100,8021686050,4390,4390,4390,4390,0
|
|
20230913,162000,8021686050,4390,4390,4390,4390,0
|
|
20230913,161900,8021686050,4390,4390,4390,4390,0
|
|
20230913,161800,8021686050,4390,4390,4390,4390,0
|
|
20230913,161700,8021686050,4390,4390,4390,4390,0
|
|
20230913,161600,8021686050,4390,4390,4390,4390,0
|
|
20230913,161500,8021686050,4390,4390,4390,4390,0
|
|
20230913,161400,8021686050,4390,4390,4390,4390,0
|
|
20230913,161300,8021686050,4390,4390,4390,4390,0
|
|
20230913,161200,8021686050,4390,4390,4390,4390,0
|
|
20230913,161100,8021686050,4390,4390,4390,4390,0
|
|
20230913,161000,8021686050,4390,4390,4390,4390,0
|
|
20230913,160900,8021686050,4390,4390,4390,4390,0
|
|
20230913,160800,8021686050,4390,4390,4390,4390,0
|
|
20230913,160700,8021686050,4390,4390,4390,4390,0
|
|
20230913,160600,8021686050,4390,4390,4390,4390,0
|
|
20230913,160500,8021686050,4390,4390,4390,4390,0
|
|
20230913,160400,8021686050,4390,4390,4390,4390,0
|
|
20230913,160300,8021686050,4390,4390,4390,4390,0
|
|
20230913,160200,8021686050,4390,4390,4390,4390,0
|
|
20230913,160100,8021686050,4390,4390,4390,4390,0
|
|
20230913,160000,8021686050,4390,4390,4390,4390,0
|
|
20230913,155900,8021686050,4390,4390,4390,4390,0
|
|
20230913,155800,8021686050,4390,4390,4390,4390,0
|
|
20230913,155700,8021686050,4390,4390,4390,4390,0
|
|
20230913,155600,8021686050,4390,4390,4390,4390,0
|
|
20230913,155500,8021686050,4390,4390,4390,4390,27011
|
|
20230913,155400,8021686050,4390,4390,4390,4390,0
|
|
20230913,155300,8021686050,4390,4390,4390,4390,0
|
|
20230913,155200,8021686050,4390,4390,4390,4390,0
|
|
20230913,155100,8021686050,4390,4390,4390,4390,0
|
|
20230913,155000,8021686050,4390,4390,4390,4390,0
|
|
20230913,154900,8021686050,4390,4390,4390,4390,0
|
|
20230913,154800,8021686050,4390,4390,4390,4390,0
|
|
20230913,154700,8021686050,4390,4390,4390,4390,0
|
|
20230913,154600,8021686050,4390,4390,4390,4390,0
|
|
20230913,154500,8021686050,4390,4390,4390,4390,0
|
|
20230913,154400,8021686050,4390,4390,4390,4390,0
|
|
20230913,154300,8021686050,4390,4390,4390,4390,0
|
|
20230913,154200,8021686050,4390,4390,4390,4390,0
|
|
20230913,154100,8021686050,4390,4390,4390,4390,0
|
|
20230913,154000,8021686050,4390,4390,4390,4390,0
|
|
20230913,153900,8021686050,4390,4390,4390,4390,0
|
|
20230913,153800,8021686050,4390,4390,4390,4390,0
|
|
20230913,153700,8021686050,4390,4390,4390,4390,0
|
|
20230913,153600,8021686050,4390,4390,4390,4390,0
|
|
20230913,153500,8021686050,4390,4390,4390,4390,0
|
|
20230913,153400,8021686050,4390,4390,4390,4390,0
|
|
20230913,153300,8021686050,4390,4390,4390,4390,0
|
|
20230913,153200,8021686050,4390,4390,4390,4390,0
|
|
20230913,153100,8021686050,4390,4390,4390,4390,0
|
|
20230913,153000,8021686050,4390,4390,4390,4390,27011
|
|
20230913,152900,7903107760,4405,4405,4405,4405,0
|
|
20230913,152800,7903107760,4405,4405,4405,4405,0
|
|
20230913,152700,7903107760,4405,4405,4405,4405,0
|
|
20230913,152600,7903107760,4405,4405,4405,4405,0
|
|
20230913,152500,7903107760,4405,4405,4405,4405,0
|
|
20230913,152400,7903107760,4405,4405,4405,4405,0
|
|
20230913,152300,7903107760,4405,4405,4405,4405,0
|
|
20230913,152200,7903107760,4405,4405,4405,4405,0
|
|
20230913,152100,7903107760,4405,4405,4405,4405,0
|
|
20230913,152000,7903107760,4405,4405,4405,4405,0
|
|
20230913,151900,7903107760,4405,4400,4405,4395,7926
|
|
20230913,151800,7868251425,4400,4395,4400,4395,7090
|
|
20230913,151700,7837089870,4395,4395,4400,4395,3425
|
|
20230913,151600,7822025950,4395,4395,4400,4390,944
|
|
20230913,151500,7817877570,4390,4400,4405,4390,5596
|
|
20230913,151400,7793288255,4410,4410,4410,4400,1853
|
|
20230913,151300,7785122855,4405,4400,4405,4395,7737
|
|
20230913,151200,7751063065,4400,4400,4400,4395,1336
|
|
20230913,151100,7745185265,4400,4395,4400,4390,4729
|
|
20230913,151000,7724401425,4395,4395,4400,4390,6062
|
|
20230913,150900,7697757170,4395,4395,4395,4395,1900
|
|
20230913,150800,7689406670,4395,4400,4405,4385,15238
|
|
20230913,150700,7622506720,4405,4395,4405,4395,3757
|
|
20230913,150600,7605976950,4405,4405,4405,4400,2168
|
|
20230913,150500,7596436635,4400,4405,4405,4400,812
|
|
20230913,150400,7592861405,4400,4405,4410,4400,1541
|
|
20230913,150300,7586079220,4410,4410,4410,4400,1718
|
|
20230913,150200,7578507400,4400,4400,4400,4400,1527
|
|
20230913,150100,7571788600,4410,4410,4415,4400,5464
|
|
20230913,150000,7547720435,4415,4410,4415,4410,1817
|
|
20230913,145900,7539707455,4415,4395,4415,4395,5856
|
|
20230913,145800,7513937670,4395,4400,4400,4395,2621
|
|
20230913,145700,7502408730,4400,4405,4405,4400,3514
|
|
20230913,145600,7486947095,4405,4405,4405,4400,490
|
|
20230913,145500,7484788885,4405,4400,4405,4400,1210
|
|
20230913,145400,7479461905,4405,4400,4405,4400,3
|
|
20230913,145300,7479448695,4395,4410,4410,4395,7773
|
|
20230913,145200,7445216330,4410,4410,4415,4410,5238
|
|
20230913,145100,7422116485,4405,4415,4415,4405,1701
|
|
20230913,145000,7414612680,4415,4410,4415,4405,4213
|
|
20230913,144900,7396050025,4410,4395,4410,4395,10376
|
|
20230913,144800,7350391470,4395,4395,4395,4395,3247
|
|
20230913,144700,7336120905,4395,4395,4395,4395,2183
|
|
20230913,144600,7326526620,4395,4395,4400,4390,5202
|
|
20230913,144500,7303663670,4400,4390,4405,4390,2470
|
|
20230913,144400,7292813220,4390,4400,4405,4390,15022
|
|
20230913,144300,7226795865,4405,4400,4405,4400,212
|
|
20230913,144200,7225862505,4400,4405,4405,4400,2025
|
|
20230913,144100,7216952305,4405,4400,4405,4395,3247
|
|
20230913,144000,7202670780,4400,4410,4410,4400,7551
|
|
20230913,143900,7169442825,4410,4405,4410,4400,1551
|
|
20230913,143800,7162606080,4405,4405,4405,4405,567
|
|
20230913,143700,7160108445,4400,4405,4405,4395,2636
|
|
20230913,143600,7148505430,4405,4405,4410,4405,893
|
|
20230913,143500,7144568310,4405,4410,4410,4405,1110
|
|
20230913,143400,7139677600,4410,4410,4420,4400,3294
|
|
20230913,143300,7125174375,4405,4400,4410,4400,3441
|
|
20230913,143200,7110025310,4415,4415,4415,4400,613
|
|
20230913,143100,7107322365,4415,4400,4415,4395,1546
|
|
20230913,143000,7100504300,4400,4410,4415,4400,13565
|
|
20230913,142900,7040791285,4410,4410,4410,4410,393
|
|
20230913,142800,7039058155,4410,4415,4415,4410,1203
|
|
20230913,142700,7033752180,4415,4415,4420,4415,234
|
|
20230913,142600,7032718970,4415,4410,4415,4410,2195
|
|
20230913,142500,7023038325,4410,4410,4415,4410,2990
|
|
20230913,142400,7009851010,4410,4420,4420,4410,1261
|
|
20230913,142300,7004287850,4420,4415,4420,4410,2465
|
|
20230913,142200,6993404960,4410,4415,4420,4410,826
|
|
20230913,142100,6989757965,4410,4410,4415,4410,3427
|
|
20230913,142000,6974644840,4410,4420,4420,4410,319
|
|
20230913,141900,6973236325,4420,4425,4425,4420,583
|
|
20230913,141800,6970659450,4425,4420,4430,4420,1116
|
|
20230913,141700,6965717715,4420,4415,4420,4415,252
|
|
20230913,141600,6964604455,4415,4425,4425,4410,10241
|
|
20230913,141500,6919352560,4425,4435,4435,4425,1789
|
|
20230913,141400,6911430615,4435,4440,4440,4435,967
|
|
20230913,141300,6907141655,4440,4440,4440,4440,235
|
|
20230913,141200,6906098255,4435,4435,4435,4435,472
|
|
20230913,141100,6904004935,4435,4435,4435,4435,28
|
|
20230913,141000,6903880755,4435,4435,4435,4430,784
|
|
20230913,140900,6900407230,4440,4435,4440,4430,322
|
|
20230913,140800,6898980635,4430,4425,4430,4425,1846
|
|
20230913,140700,6890808250,4425,4440,4440,4425,8792
|
|
20230913,140600,6851860125,4440,4440,4440,4440,226
|
|
20230913,140500,6850856685,4440,4440,4440,4440,202
|
|
20230913,140400,6849959805,4440,4445,4445,4440,707
|
|
20230913,140300,6846819865,4445,4450,4450,4440,1406
|
|
20230913,140200,6840567090,4450,4440,4450,4440,4818
|
|
20230913,140100,6819136580,4440,4440,4445,4435,425
|
|
20230913,140000,6817249105,4445,4450,4450,4445,2770
|
|
20230913,135900,6804931455,4450,4450,4450,4440,1882
|
|
20230913,135800,6796566195,4445,4440,4445,4440,611
|
|
20230913,135700,6793853055,4440,4445,4450,4440,784
|
|
20230913,135600,6790370235,4440,4430,4445,4430,3735
|
|
20230913,135500,6773784590,4430,4425,4430,4425,1644
|
|
20230913,135400,6766507195,4425,4440,4440,4425,2594
|
|
20230913,135300,6755015430,4440,4430,4440,4430,1861
|
|
20230913,135200,6746759790,4430,4430,4430,4425,1556
|
|
20230913,135100,6739870450,4430,4430,4430,4430,4
|
|
20230913,135000,6739852730,4435,4425,4435,4425,7394
|
|
20230913,134900,6707125000,4425,4425,4425,4425,1097
|
|
20230913,134800,6702270775,4425,4420,4425,4420,2271
|
|
20230913,134700,6692222735,4420,4420,4420,4415,3031
|
|
20230913,134600,6678829570,4420,4425,4425,4420,1620
|
|
20230913,134500,6671661610,4425,4420,4425,4420,7105
|
|
20230913,134400,6640232740,4415,4415,4420,4415,3995
|
|
20230913,134300,6622593750,4415,4420,4425,4415,5232
|
|
20230913,134200,6599456100,4420,4420,4420,4415,1768
|
|
20230913,134100,6591643115,4420,4425,4425,4415,7921
|
|
20230913,134000,6556654835,4420,4425,4425,4420,1423
|
|
20230913,133900,6550360250,4425,4415,4430,4415,2269
|
|
20230913,133800,6540320060,4415,4420,4420,4415,4274
|
|
20230913,133700,6521449855,4420,4425,4425,4420,8569
|
|
20230913,133600,6483564840,4430,4425,4430,4420,1687
|
|
20230913,133500,6476106840,4420,4430,4430,4420,1849
|
|
20230913,133400,6467925380,4430,4430,4430,4425,6981
|
|
20230913,133300,6437005505,4430,4425,4430,4425,841
|
|
20230913,133200,6433283465,4430,4425,4430,4425,358
|
|
20230913,133100,6431699300,4425,4415,4425,4415,1757
|
|
20230913,133000,6423937890,4415,4415,4415,4405,9843
|
|
20230913,132900,6380541530,4415,4430,4430,4415,8869
|
|
20230913,132800,6341336075,4430,4435,4435,4430,2991
|
|
20230913,132700,6328081790,4435,4445,4445,4435,796
|
|
20230913,132600,6324550215,4445,4445,4450,4445,496
|
|
20230913,132500,6322345245,4445,4440,4445,4440,919
|
|
20230913,132400,6318262680,4440,4445,4445,4440,999
|
|
20230913,132300,6313822560,4445,4450,4450,4445,1140
|
|
20230913,132200,6308755125,4455,4450,4455,4450,2464
|
|
20230913,132100,6297789635,4450,4450,4450,4445,461
|
|
20230913,132000,6295738745,4450,4455,4455,4450,2527
|
|
20230913,131900,6284493490,4455,4445,4455,4445,1694
|
|
20230913,131800,6276959140,4445,4440,4445,4440,5549
|
|
20230913,131700,6252321570,4435,4435,4435,4430,1640
|
|
20230913,131600,6245049775,4435,4435,4435,4435,495
|
|
20230913,131500,6242854450,4440,4430,4440,4430,186
|
|
20230913,131400,6242030090,4430,4430,4430,4430,323
|
|
20230913,131300,6240599200,4435,4425,4435,4425,1874
|
|
20230913,131200,6232298710,4425,4435,4435,4425,5502
|
|
20230913,131100,6207931700,4435,4440,4440,4435,1989
|
|
20230913,131000,6199107745,4435,4435,4440,4430,252
|
|
20230913,130900,6197989880,4435,4430,4435,4430,8551
|
|
20230913,130800,6160107590,4435,4435,4440,4435,1922
|
|
20230913,130700,6151583515,4435,4445,4445,4435,6172
|
|
20230913,130600,6124193305,4445,4445,4450,4445,1151
|
|
20230913,130500,6119077105,4445,4450,4450,4445,890
|
|
20230913,130400,6115120800,4450,4450,4450,4450,355
|
|
20230913,130300,6113541050,4445,4440,4450,4440,1075
|
|
20230913,130200,6108765275,4440,4455,4455,4440,1827
|
|
20230913,130100,6100632980,4455,4460,4460,4455,2093
|
|
20230913,130000,6091302995,4460,4455,4460,4455,354
|
|
20230913,125900,6089724680,4450,4450,4450,4450,677
|
|
20230913,125800,6086712030,4450,4440,4450,4440,1088
|
|
20230913,125700,6081876430,4440,4440,4440,4440,246
|
|
20230913,125600,6080784190,4435,4440,4440,4430,2573
|
|
20230913,125500,6069382200,4435,4435,4440,4430,1288
|
|
20230913,125400,6063672535,4440,4435,4440,4435,112
|
|
20230913,125300,6063175295,4435,4435,4435,4435,2215
|
|
20230913,125200,6053351770,4435,4435,4435,4430,1701
|
|
20230913,125100,6045809630,4445,4445,4445,4430,1704
|
|
20230913,125000,6038250920,4445,4445,4450,4430,863
|
|
20230913,124900,6034421675,4440,4445,4445,4440,5439
|
|
20230913,124800,6010267985,4445,4440,4445,4440,2490
|
|
20230913,124700,5999212270,4435,4435,4435,4430,8141
|
|
20230913,124600,5963114725,4440,4450,4450,4435,7129
|
|
20230913,124500,5931441770,4455,4460,4460,4455,998
|
|
20230913,124400,5926995310,4460,4460,4465,4460,351
|
|
20230913,124300,5925428750,4455,4460,4465,4455,1116
|
|
20230913,124200,5920454095,4460,4460,4460,4460,990
|
|
20230913,124100,5916038695,4460,4460,4460,4455,1838
|
|
20230913,124000,5907842365,4460,4465,4465,4460,2051
|
|
20230913,123900,5898693910,4465,4460,4465,4460,410
|
|
20230913,123800,5896864410,4460,4460,4465,4460,1157
|
|
20230913,123700,5891699845,4460,4460,4465,4460,2223
|
|
20230913,123600,5881784145,4460,4465,4465,4460,1179
|
|
20230913,123500,5876522745,4460,4460,4465,4460,1607
|
|
20230913,123400,5869355500,4455,4450,4455,4440,10625
|
|
20230913,123300,5822067215,4455,4460,4460,4450,3435
|
|
20230913,123200,5806761510,4465,4470,4470,4455,6945
|
|
20230913,123100,5775781675,4470,4470,4475,4465,4261
|
|
20230913,123000,5756745455,4475,4480,4480,4470,343
|
|
20230913,122900,5755211025,4480,4480,4480,4475,2639
|
|
20230913,122800,5743399740,4470,4465,4480,4465,963
|
|
20230913,122700,5739094980,4475,4470,4475,4465,1728
|
|
20230913,122600,5731369720,4470,4480,4480,4470,2346
|
|
20230913,122500,5720872920,4480,4485,4485,4480,1625
|
|
20230913,122400,5713592760,4485,4485,4490,4485,1225
|
|
20230913,122300,5708098215,4480,4490,4490,4475,2177
|
|
20230913,122200,5698330975,4490,4480,4490,4465,3155
|
|
20230913,122100,5684222955,4480,4500,4500,4480,2222
|
|
20230913,122000,5674254480,4500,4500,4505,4495,11474
|
|
20230913,121900,5622635070,4500,4500,4505,4500,5933
|
|
20230913,121800,5595934070,4500,4505,4510,4495,7641
|
|
20230913,121700,5561540835,4510,4510,4510,4485,15681
|
|
20230913,121600,5490919755,4510,4510,4525,4505,17225
|
|
20230913,121500,5413112425,4525,4515,4545,4505,46527
|
|
20230913,121400,5202696820,4515,4465,4525,4465,46081
|
|
20230913,121300,4995982525,4460,4460,4465,4455,4553
|
|
20230913,121200,4975680630,4460,4455,4460,4455,4805
|
|
20230913,121100,4954255210,4455,4450,4455,4450,5128
|
|
20230913,121000,4931421555,4450,4450,4450,4450,1741
|
|
20230913,120900,4923674105,4450,4435,4450,4435,3297
|
|
20230913,120800,4909015850,4435,4435,4440,4435,7346
|
|
20230913,120700,4876428180,4435,4435,4440,4435,2254
|
|
20230913,120600,4866430340,4440,4445,4445,4440,950
|
|
20230913,120500,4862209475,4445,4450,4450,4445,1343
|
|
20230913,120400,4856238660,4450,4450,4450,4445,1364
|
|
20230913,120300,4850170410,4445,4445,4450,4445,3649
|
|
20230913,120200,4833943685,4450,4455,4460,4450,6261
|
|
20230913,120100,4806065035,4455,4450,4455,4450,3182
|
|
20230913,120000,4791896380,4450,4445,4450,4445,8344
|
|
20230913,115900,4754789375,4445,4445,4450,4440,4182
|
|
20230913,115800,4736205005,4445,4435,4445,4435,3140
|
|
20230913,115700,4722258275,4435,4435,4440,4430,9917
|
|
20230913,115600,4678263530,4430,4430,4435,4430,4958
|
|
20230913,115500,4656299565,4435,4425,4435,4425,5871
|
|
20230913,115400,4630284160,4420,4420,4425,4415,2081
|
|
20230913,115300,4621091025,4420,4425,4425,4420,2062
|
|
20230913,115200,4611966685,4430,4425,4430,4420,3383
|
|
20230913,115100,4596990715,4425,4410,4425,4410,6816
|
|
20230913,115000,4566901025,4405,4405,4405,4405,711
|
|
20230913,114900,4563769070,4405,4410,4410,4405,800
|
|
20230913,114800,4560243800,4410,4405,4410,4405,803
|
|
20230913,114700,4556706275,4405,4405,4405,4405,1740
|
|
20230913,114600,4549041575,4405,4400,4405,4400,733
|
|
20230913,114500,4545812875,4400,4405,4405,4400,2952
|
|
20230913,114400,4532815015,4410,4405,4410,4405,377
|
|
20230913,114300,4531154255,4405,4390,4410,4390,2773
|
|
20230913,114200,4518949240,4390,4390,4390,4390,50
|
|
20230913,114100,4518729740,4390,4390,4390,4390,423
|
|
20230913,114000,4516872770,4390,4400,4400,4390,1407
|
|
20230913,113900,4510694205,4400,4395,4400,4395,2842
|
|
20230913,113800,4498200065,4400,4400,4400,4400,1
|
|
20230913,113700,4498195665,4395,4395,4400,4395,134
|
|
20230913,113600,4497606730,4395,4400,4400,4395,1214
|
|
20230913,113500,4492267500,4400,4400,4400,4400,261
|
|
20230913,113400,4491119100,4400,4400,4405,4400,557
|
|
20230913,113300,4488668110,4405,4405,4410,4405,1444
|
|
20230913,113200,4482305550,4400,4395,4400,4390,3311
|
|
20230913,113100,4467743530,4395,4395,4400,4395,1138
|
|
20230913,113000,4462742015,4395,4395,4395,4395,2055
|
|
20230913,112900,4453710290,4395,4395,4395,4395,225
|
|
20230913,112800,4452721415,4390,4390,4390,4390,733
|
|
20230913,112700,4449503545,4390,4380,4390,4380,4487
|
|
20230913,112600,4429807970,4385,4390,4390,4385,2065
|
|
20230913,112500,4420752895,4390,4390,4390,4385,495
|
|
20230913,112400,4418581260,4390,4390,4390,4390,438
|
|
20230913,112300,4416658440,4390,4390,4395,4385,327
|
|
20230913,112200,4415222845,4395,4375,4395,4365,22975
|
|
20230913,112100,4314627875,4375,4375,4380,4375,1677
|
|
20230913,112000,4307290900,4375,4380,4380,4375,1606
|
|
20230913,111900,4300261880,4380,4380,4385,4380,3247
|
|
20230913,111800,4286040010,4380,4385,4385,4380,2514
|
|
20230913,111700,4275021810,4385,4380,4385,4380,5678
|
|
20230913,111600,4250143675,4380,4365,4380,4365,2191
|
|
20230913,111500,4240569250,4360,4350,4360,4350,5636
|
|
20230913,111400,4216028310,4350,4350,4355,4350,4307
|
|
20230913,111300,4197292700,4350,4355,4355,4350,3271
|
|
20230913,111200,4183062590,4355,4360,4360,4355,582
|
|
20230913,111100,4180527445,4360,4360,4360,4355,13
|
|
20230913,111000,4180470815,4355,4365,4365,4355,1975
|
|
20230913,110900,4171858515,4365,4365,4370,4365,4518
|
|
20230913,110800,4152136975,4365,4365,4370,4360,4823
|
|
20230913,110700,4131088400,4365,4355,4365,4350,7288
|
|
20230913,110600,4099343145,4350,4355,4360,4350,3314
|
|
20230913,110500,4084908390,4360,4355,4360,4355,793
|
|
20230913,110400,4081454870,4355,4355,4360,4355,1410
|
|
20230913,110300,4075314125,4355,4355,4360,4350,2631
|
|
20230913,110200,4063860820,4355,4350,4360,4350,5877
|
|
20230913,110100,4038264655,4355,4365,4365,4355,3358
|
|
20230913,110000,4023634465,4360,4345,4360,4345,6560
|
|
20230913,105900,3995072340,4345,4345,4345,4335,7816
|
|
20230913,105800,3961146460,4345,4345,4345,4330,10822
|
|
20230913,105700,3914180720,4345,4355,4355,4345,6106
|
|
20230913,105600,3887612675,4360,4360,4365,4355,3819
|
|
20230913,105500,3870971810,4360,4355,4375,4350,10875
|
|
20230913,105400,3823541865,4350,4340,4360,4300,123364
|
|
20230913,105300,3292112785,4335,4345,4355,4320,28192
|
|
20230913,105200,3169667225,4350,4380,4385,4350,21585
|
|
20230913,105100,3075310275,4380,4385,4390,4380,7772
|
|
20230913,105000,3041231380,4385,4410,4410,4385,19841
|
|
20230913,104900,2954017145,4415,4415,4415,4400,11084
|
|
20230913,104800,2905186595,4410,4415,4415,4410,1936
|
|
20230913,104700,2896643825,4415,4420,4425,4415,4027
|
|
20230913,104600,2878849770,4420,4420,4420,4415,2110
|
|
20230913,104500,2869529335,4420,4420,4425,4420,2242
|
|
20230913,104400,2859618435,4420,4425,4425,4420,920
|
|
20230913,104300,2855551455,4420,4430,4430,4420,1698
|
|
20230913,104200,2848042490,4430,4420,4430,4420,488
|
|
20230913,104100,2845883365,4420,4415,4420,4405,18239
|
|
20230913,104000,2765476180,4415,4430,4430,4415,13489
|
|
20230913,103900,2705805150,4430,4425,4430,4425,2534
|
|
20230913,103800,2694581335,4425,4430,4430,4425,863
|
|
20230913,103700,2690760435,4430,4435,4435,4430,767
|
|
20230913,103600,2687361705,4435,4430,4435,4430,991
|
|
20230913,103500,2682968435,4430,4440,4440,4430,2654
|
|
20230913,103400,2671207540,4445,4440,4450,4430,1929
|
|
20230913,103300,2662643565,4450,4445,4455,4445,4644
|
|
20230913,103200,2641977995,4445,4435,4445,4435,5572
|
|
20230913,103100,2617238185,4435,4435,4440,4430,2527
|
|
20230913,103000,2606036810,4435,4435,4440,4435,3563
|
|
20230913,102900,2590234860,4430,4435,4435,4430,1224
|
|
20230913,102800,2584810975,4435,4430,4435,4430,2080
|
|
20230913,102700,2575586550,4430,4430,4430,4430,2628
|
|
20230913,102600,2563944510,4430,4435,4435,4430,1643
|
|
20230913,102500,2556660720,4435,4435,4435,4430,3615
|
|
20230913,102400,2540638285,4430,4430,4430,4425,883
|
|
20230913,102300,2536729315,4430,4430,4430,4430,1376
|
|
20230913,102200,2530633635,4435,4440,4445,4435,1196
|
|
20230913,102100,2525328055,4445,4440,4445,4440,100
|
|
20230913,102000,2524884020,4435,4430,4435,4430,2835
|
|
20230913,101900,2512320865,4430,4425,4430,4425,2748
|
|
20230913,101800,2500160865,4430,4430,4430,4425,494
|
|
20230913,101700,2497973260,4430,4430,4430,4425,283
|
|
20230913,101600,2496720155,4430,4435,4435,4430,2249
|
|
20230913,101500,2486756910,4435,4435,4435,4430,1563
|
|
20230913,101400,2479830175,4435,4435,4435,4435,708
|
|
20230913,101300,2476690195,4440,4440,4440,4435,6270
|
|
20230913,101200,2448869370,4440,4435,4440,4435,1035
|
|
20230913,101100,2444274025,4435,4440,4440,4435,1517
|
|
20230913,101000,2437541155,4440,4450,4450,4440,562
|
|
20230913,100900,2435042455,4450,4455,4455,4450,2566
|
|
20230913,100800,2423620045,4455,4455,4460,4455,13107
|
|
20230913,100700,2365216955,4455,4440,4455,4440,8097
|
|
20230913,100600,2329210715,4445,4425,4445,4425,8159
|
|
20230913,100500,2293014955,4425,4430,4430,4425,3799
|
|
20230913,100400,2276204320,4430,4425,4430,4425,3722
|
|
20230913,100300,2259717220,4430,4430,4430,4425,2187
|
|
20230913,100200,2250033385,4430,4430,4430,4430,2128
|
|
20230913,100100,2240606345,4430,4435,4445,4430,7254
|
|
20230913,100000,2208431090,4435,4420,4435,4420,6210
|
|
20230913,095900,2180938815,4420,4415,4425,4415,7197
|
|
20230913,095800,2149137595,4415,4410,4420,4405,2033
|
|
20230913,095700,2140168660,4410,4405,4410,4405,2739
|
|
20230913,095600,2128102355,4405,4400,4405,4400,6392
|
|
20230913,095500,2099965785,4400,4410,4410,4400,8974
|
|
20230913,095400,2060431380,4410,4415,4415,4405,2679
|
|
20230913,095300,2048617635,4415,4420,4420,4410,8006
|
|
20230913,095200,2013291570,4420,4425,4425,4415,15894
|
|
20230913,095100,1943056540,4425,4430,4430,4420,10006
|
|
20230913,095000,1898773525,4430,4440,4445,4425,4628
|
|
20230913,094900,1878267800,4440,4445,4445,4430,17032
|
|
20230913,094800,1802705160,4445,4450,4450,4440,1779
|
|
20230913,094700,1794798750,4450,4445,4450,4440,7372
|
|
20230913,094600,1762060640,4445,4445,4445,4440,2691
|
|
20230913,094500,1750102655,4445,4450,4450,4440,4109
|
|
20230913,094400,1731838940,4450,4460,4465,4450,5202
|
|
20230913,094300,1708668765,4460,4455,4460,4450,28124
|
|
20230913,094200,1583351135,4450,4450,4450,4435,10885
|
|
20230913,094100,1534957560,4450,4425,4450,4425,15453
|
|
20230913,094000,1466362650,4425,4425,4425,4425,2463
|
|
20230913,093900,1455463875,4425,4425,4430,4425,4359
|
|
20230913,093800,1436172770,4430,4430,4435,4425,5919
|
|
20230913,093700,1409980375,4425,4425,4430,4425,2183
|
|
20230913,093600,1400311955,4430,4435,4435,4425,3277
|
|
20230913,093500,1385792125,4430,4430,4435,4430,2337
|
|
20230913,093400,1375439205,4425,4430,4430,4425,1302
|
|
20230913,093300,1369671445,4430,4425,4430,4425,4203
|
|
20230913,093200,1351067645,4425,4435,4435,4425,7036
|
|
20230913,093100,1319918420,4430,4440,4440,4430,6973
|
|
20230913,093000,1289022115,4440,4440,4440,4435,841
|
|
20230913,092900,1285292095,4440,4445,4445,4440,1778
|
|
20230913,092800,1277396390,4445,4445,4445,4440,7300
|
|
20230913,092700,1244960360,4445,4450,4450,4445,2577
|
|
20230913,092600,1233499045,4450,4440,4450,4440,6603
|
|
20230913,092500,1204156570,4440,4440,4440,4430,3635
|
|
20230913,092400,1188039595,4435,4435,4440,4430,2496
|
|
20230913,092300,1176971330,4430,4430,4440,4430,1813
|
|
20230913,092200,1168934605,4435,4440,4440,4430,3138
|
|
20230913,092100,1155012770,4440,4445,4445,4435,19464
|
|
20230913,092000,1068582920,4450,4450,4450,4445,5905
|
|
20230913,091900,1042311040,4450,4440,4455,4440,6843
|
|
20230913,091800,1011878030,4440,4430,4450,4430,10377
|
|
20230913,091700,965818370,4430,4425,4430,4425,13261
|
|
20230913,091600,907111670,4430,4425,4440,4415,11983
|
|
20230913,091500,854134585,4420,4425,4435,4420,13151
|
|
20230913,091400,795962130,4425,4410,4435,4410,3230
|
|
20230913,091300,781690215,4410,4445,4450,4410,15079
|
|
20230913,091200,714851005,4450,4450,4455,4445,7891
|
|
20230913,091100,679738135,4450,4450,4460,4450,2575
|
|
20230913,091000,668268550,4450,4445,4460,4410,13103
|
|
20230913,090900,610158485,4450,4465,4465,4450,8953
|
|
20230913,090800,570255880,4460,4410,4460,4400,35338
|
|
20230913,090700,413880440,4410,4420,4425,4410,9300
|
|
20230913,090600,372816935,4420,4430,4430,4420,6215
|
|
20230913,090500,345321200,4430,4445,4445,4430,5394
|
|
20230913,090400,321405430,4440,4445,4450,4435,6788
|
|
20230913,090300,291255845,4445,4410,4445,4410,4781
|
|
20230913,090200,270065360,4410,4415,4415,4400,10604
|
|
20230913,090100,223338830,4405,4435,4435,4400,16235
|
|
20230913,090000,151647915,4435,4430,4445,4430,30999
|