623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,192000,8862274980,3790,3790,3790,3790,35030
|
|
20230907,191900,8862274980,3790,3790,3790,3790,0
|
|
20230907,191800,8862274980,3790,3790,3790,3790,0
|
|
20230907,191700,8862274980,3790,3790,3790,3790,0
|
|
20230907,191600,8862274980,3790,3790,3790,3790,0
|
|
20230907,191500,8862274980,3790,3790,3790,3790,0
|
|
20230907,191400,8862274980,3790,3790,3790,3790,0
|
|
20230907,191300,8862274980,3790,3790,3790,3790,0
|
|
20230907,191200,8862274980,3790,3790,3790,3790,0
|
|
20230907,191100,8862274980,3790,3790,3790,3790,0
|
|
20230907,191000,8862274980,3790,3790,3790,3790,0
|
|
20230907,190900,8862274980,3790,3790,3790,3790,0
|
|
20230907,190800,8862274980,3790,3790,3790,3790,0
|
|
20230907,190700,8862274980,3790,3790,3790,3790,0
|
|
20230907,190600,8862274980,3790,3790,3790,3790,0
|
|
20230907,190500,8862274980,3790,3790,3790,3790,0
|
|
20230907,190400,8862274980,3790,3790,3790,3790,0
|
|
20230907,190300,8862274980,3790,3790,3790,3790,0
|
|
20230907,190200,8862274980,3790,3790,3790,3790,0
|
|
20230907,190100,8862274980,3790,3790,3790,3790,0
|
|
20230907,190000,8862274980,3790,3790,3790,3790,0
|
|
20230907,185900,8862274980,3790,3790,3790,3790,0
|
|
20230907,185800,8862274980,3790,3790,3790,3790,0
|
|
20230907,185700,8862274980,3790,3790,3790,3790,0
|
|
20230907,185600,8862274980,3790,3790,3790,3790,0
|
|
20230907,185500,8862274980,3790,3790,3790,3790,0
|
|
20230907,185400,8862274980,3790,3790,3790,3790,0
|
|
20230907,185300,8862274980,3790,3790,3790,3790,0
|
|
20230907,185200,8862274980,3790,3790,3790,3790,0
|
|
20230907,185100,8862274980,3790,3790,3790,3790,0
|
|
20230907,185000,8862274980,3790,3790,3790,3790,35030
|
|
20230907,184900,8862274980,3790,3790,3790,3790,0
|
|
20230907,184800,8862274980,3790,3790,3790,3790,0
|
|
20230907,184700,8862274980,3790,3790,3790,3790,0
|
|
20230907,184600,8862274980,3790,3790,3790,3790,0
|
|
20230907,184500,8862274980,3790,3790,3790,3790,0
|
|
20230907,184400,8862274980,3790,3790,3790,3790,0
|
|
20230907,184300,8862274980,3790,3790,3790,3790,0
|
|
20230907,184200,8862274980,3790,3790,3790,3790,0
|
|
20230907,184100,8862274980,3790,3790,3790,3790,0
|
|
20230907,184000,8862274980,3790,3790,3790,3790,0
|
|
20230907,183900,8862274980,3790,3790,3790,3790,0
|
|
20230907,183800,8862274980,3790,3790,3790,3790,0
|
|
20230907,183700,8862274980,3790,3790,3790,3790,0
|
|
20230907,183600,8862274980,3790,3790,3790,3790,0
|
|
20230907,183500,8862274980,3790,3790,3790,3790,0
|
|
20230907,183400,8862274980,3790,3790,3790,3790,0
|
|
20230907,183300,8862274980,3790,3790,3790,3790,0
|
|
20230907,183200,8862274980,3790,3790,3790,3790,0
|
|
20230907,183100,8862274980,3790,3790,3790,3790,0
|
|
20230907,183000,8862274980,3790,3790,3790,3790,0
|
|
20230907,182900,8862274980,3790,3790,3790,3790,0
|
|
20230907,182800,8862274980,3790,3790,3790,3790,0
|
|
20230907,182700,8862274980,3790,3790,3790,3790,0
|
|
20230907,182600,8862274980,3790,3790,3790,3790,0
|
|
20230907,182500,8862274980,3790,3790,3790,3790,0
|
|
20230907,182400,8862274980,3790,3790,3790,3790,0
|
|
20230907,182300,8862274980,3790,3790,3790,3790,0
|
|
20230907,182200,8862274980,3790,3790,3790,3790,0
|
|
20230907,182100,8862274980,3790,3790,3790,3790,0
|
|
20230907,182000,8862274980,3790,3790,3790,3790,35030
|
|
20230907,181900,8862274980,3790,3790,3790,3790,0
|
|
20230907,181800,8862274980,3790,3790,3790,3790,0
|
|
20230907,181700,8862274980,3790,3790,3790,3790,0
|
|
20230907,181600,8862274980,3790,3790,3790,3790,0
|
|
20230907,181500,8862274980,3790,3790,3790,3790,0
|
|
20230907,181400,8862274980,3790,3790,3790,3790,0
|
|
20230907,181300,8862274980,3790,3790,3790,3790,0
|
|
20230907,181200,8862274980,3790,3790,3790,3790,0
|
|
20230907,181100,8862274980,3790,3790,3790,3790,0
|
|
20230907,181000,8862274980,3790,3790,3790,3790,0
|
|
20230907,180900,8862274980,3790,3790,3790,3790,0
|
|
20230907,180800,8862274980,3790,3790,3790,3790,0
|
|
20230907,180700,8862274980,3790,3790,3790,3790,0
|
|
20230907,180600,8862274980,3790,3790,3790,3790,0
|
|
20230907,180500,8862274980,3790,3790,3790,3790,0
|
|
20230907,180400,8862274980,3790,3790,3790,3790,0
|
|
20230907,180300,8862274980,3790,3790,3790,3790,0
|
|
20230907,180200,8862274980,3790,3790,3790,3790,0
|
|
20230907,180100,8862274980,3790,3790,3790,3790,0
|
|
20230907,180000,8862274980,3790,3790,3790,3790,0
|
|
20230907,175900,8862274980,3790,3790,3790,3790,0
|
|
20230907,175800,8862274980,3790,3790,3790,3790,0
|
|
20230907,175700,8862274980,3790,3790,3790,3790,0
|
|
20230907,175600,8862274980,3790,3790,3790,3790,0
|
|
20230907,175500,8862274980,3790,3790,3790,3790,0
|
|
20230907,175400,8862274980,3790,3790,3790,3790,0
|
|
20230907,175300,8862274980,3790,3790,3790,3790,0
|
|
20230907,175200,8862274980,3790,3790,3790,3790,0
|
|
20230907,175100,8862274980,3790,3790,3790,3790,0
|
|
20230907,175000,8862274980,3790,3790,3790,3790,35030
|
|
20230907,174900,8862274980,3790,3790,3790,3790,0
|
|
20230907,174800,8862274980,3790,3790,3790,3790,0
|
|
20230907,174700,8862274980,3790,3790,3790,3790,0
|
|
20230907,174600,8862274980,3790,3790,3790,3790,0
|
|
20230907,174500,8862274980,3790,3790,3790,3790,0
|
|
20230907,174400,8862274980,3790,3790,3790,3790,0
|
|
20230907,174300,8862274980,3790,3790,3790,3790,0
|
|
20230907,174200,8862274980,3790,3790,3790,3790,0
|
|
20230907,174100,8862274980,3790,3790,3790,3790,0
|
|
20230907,174000,8862274980,3790,3790,3790,3790,0
|
|
20230907,173900,8862274980,3790,3790,3790,3790,0
|
|
20230907,173800,8862274980,3790,3790,3790,3790,0
|
|
20230907,173700,8862274980,3790,3790,3790,3790,0
|
|
20230907,173600,8862274980,3790,3790,3790,3790,0
|
|
20230907,173500,8862274980,3790,3790,3790,3790,0
|
|
20230907,173400,8862274980,3790,3790,3790,3790,0
|
|
20230907,173300,8862274980,3790,3790,3790,3790,0
|
|
20230907,173200,8862274980,3790,3790,3790,3790,0
|
|
20230907,173100,8862274980,3790,3790,3790,3790,0
|
|
20230907,173000,8862274980,3790,3790,3790,3790,0
|
|
20230907,172900,8862274980,3790,3790,3790,3790,0
|
|
20230907,172800,8862274980,3790,3790,3790,3790,0
|
|
20230907,172700,8862274980,3790,3790,3790,3790,0
|
|
20230907,172600,8862274980,3790,3790,3790,3790,0
|
|
20230907,172500,8862274980,3790,3790,3790,3790,0
|
|
20230907,172400,8862274980,3790,3790,3790,3790,0
|
|
20230907,172300,8862274980,3790,3790,3790,3790,0
|
|
20230907,172200,8862274980,3790,3790,3790,3790,0
|
|
20230907,172100,8862274980,3790,3790,3790,3790,0
|
|
20230907,172000,8862274980,3790,3790,3790,3790,35030
|
|
20230907,171900,8862274980,3790,3790,3790,3790,0
|
|
20230907,171800,8862274980,3790,3790,3790,3790,0
|
|
20230907,171700,8862274980,3790,3790,3790,3790,0
|
|
20230907,171600,8862274980,3790,3790,3790,3790,0
|
|
20230907,171500,8862274980,3790,3790,3790,3790,0
|
|
20230907,171400,8862274980,3790,3790,3790,3790,0
|
|
20230907,171300,8862274980,3790,3790,3790,3790,0
|
|
20230907,171200,8862274980,3790,3790,3790,3790,0
|
|
20230907,171100,8862274980,3790,3790,3790,3790,0
|
|
20230907,171000,8862274980,3790,3790,3790,3790,0
|
|
20230907,170900,8862274980,3790,3790,3790,3790,0
|
|
20230907,170800,8862274980,3790,3790,3790,3790,0
|
|
20230907,170700,8862274980,3790,3790,3790,3790,0
|
|
20230907,170600,8862274980,3790,3790,3790,3790,0
|
|
20230907,170500,8862274980,3790,3790,3790,3790,0
|
|
20230907,170400,8862274980,3790,3790,3790,3790,0
|
|
20230907,170300,8862274980,3790,3790,3790,3790,0
|
|
20230907,170200,8862274980,3790,3790,3790,3790,0
|
|
20230907,170100,8862274980,3790,3790,3790,3790,0
|
|
20230907,170000,8862274980,3790,3790,3790,3790,0
|
|
20230907,165900,8862274980,3790,3790,3790,3790,0
|
|
20230907,165800,8862274980,3790,3790,3790,3790,0
|
|
20230907,165700,8862274980,3790,3790,3790,3790,0
|
|
20230907,165600,8862274980,3790,3790,3790,3790,0
|
|
20230907,165500,8862274980,3790,3790,3790,3790,0
|
|
20230907,165400,8862274980,3790,3790,3790,3790,0
|
|
20230907,165300,8862274980,3790,3790,3790,3790,0
|
|
20230907,165200,8862274980,3790,3790,3790,3790,0
|
|
20230907,165100,8862274980,3790,3790,3790,3790,0
|
|
20230907,165000,8862274980,3790,3790,3790,3790,35030
|
|
20230907,164900,8862274980,3790,3790,3790,3790,0
|
|
20230907,164800,8862274980,3790,3790,3790,3790,0
|
|
20230907,164700,8862274980,3790,3790,3790,3790,0
|
|
20230907,164600,8862274980,3790,3790,3790,3790,0
|
|
20230907,164500,8862274980,3790,3790,3790,3790,0
|
|
20230907,164400,8862274980,3790,3790,3790,3790,0
|
|
20230907,164300,8862274980,3790,3790,3790,3790,0
|
|
20230907,164200,8862274980,3790,3790,3790,3790,0
|
|
20230907,164100,8862274980,3790,3790,3790,3790,0
|
|
20230907,164000,8862274980,3790,3790,3790,3790,0
|
|
20230907,163900,8862274980,3790,3790,3790,3790,0
|
|
20230907,163800,8862274980,3790,3790,3790,3790,0
|
|
20230907,163700,8862274980,3790,3790,3790,3790,0
|
|
20230907,163600,8862274980,3790,3790,3790,3790,0
|
|
20230907,163500,8862274980,3790,3790,3790,3790,0
|
|
20230907,163400,8862274980,3790,3790,3790,3790,0
|
|
20230907,163300,8862274980,3790,3790,3790,3790,0
|
|
20230907,163200,8862274980,3790,3790,3790,3790,0
|
|
20230907,163100,8862274980,3790,3790,3790,3790,0
|
|
20230907,163000,8862274980,3790,3790,3790,3790,0
|
|
20230907,162900,8862274980,3790,3790,3790,3790,0
|
|
20230907,162800,8862274980,3790,3790,3790,3790,0
|
|
20230907,162700,8862274980,3790,3790,3790,3790,0
|
|
20230907,162600,8862274980,3790,3790,3790,3790,0
|
|
20230907,162500,8862274980,3790,3790,3790,3790,0
|
|
20230907,162400,8862274980,3790,3790,3790,3790,0
|
|
20230907,162300,8862274980,3790,3790,3790,3790,0
|
|
20230907,162200,8862274980,3790,3790,3790,3790,0
|
|
20230907,162100,8862274980,3790,3790,3790,3790,0
|
|
20230907,162000,8862274980,3790,3790,3790,3790,35030
|
|
20230907,161900,8862274980,3790,3790,3790,3790,0
|
|
20230907,161800,8862274980,3790,3790,3790,3790,0
|
|
20230907,161700,8862274980,3790,3790,3790,3790,0
|
|
20230907,161600,8862274980,3790,3790,3790,3790,0
|
|
20230907,161500,8862274980,3790,3790,3790,3790,0
|
|
20230907,161400,8862274980,3790,3790,3790,3790,0
|
|
20230907,161300,8862274980,3790,3790,3790,3790,0
|
|
20230907,161200,8862274980,3790,3790,3790,3790,0
|
|
20230907,161100,8862274980,3790,3790,3790,3790,0
|
|
20230907,161000,8862274980,3790,3790,3790,3790,0
|
|
20230907,160900,8862274980,3790,3790,3790,3790,0
|
|
20230907,160800,8862274980,3790,3790,3790,3790,0
|
|
20230907,160700,8862274980,3790,3790,3790,3790,0
|
|
20230907,160600,8862274980,3790,3790,3790,3790,0
|
|
20230907,160500,8862274980,3790,3790,3790,3790,0
|
|
20230907,160400,8862274980,3790,3790,3790,3790,0
|
|
20230907,160300,8862274980,3790,3790,3790,3790,0
|
|
20230907,160200,8862274980,3790,3790,3790,3790,0
|
|
20230907,160100,8862274980,3790,3790,3790,3790,0
|
|
20230907,160000,8862274980,3790,3790,3790,3790,0
|
|
20230907,155900,8862274980,3790,3790,3790,3790,0
|
|
20230907,155800,8862274980,3790,3790,3790,3790,0
|
|
20230907,155700,8862274980,3790,3790,3790,3790,0
|
|
20230907,155600,8862274980,3790,3790,3790,3790,0
|
|
20230907,155500,8862274980,3790,3790,3790,3790,0
|
|
20230907,155400,8862274980,3790,3790,3790,3790,0
|
|
20230907,155300,8862274980,3790,3790,3790,3790,0
|
|
20230907,155200,8862274980,3790,3790,3790,3790,0
|
|
20230907,155100,8862274980,3790,3790,3790,3790,0
|
|
20230907,155000,8862274980,3790,3790,3790,3790,35030
|
|
20230907,154900,8862274980,3790,3790,3790,3790,0
|
|
20230907,154800,8862274980,3790,3790,3790,3790,0
|
|
20230907,154700,8862274980,3790,3790,3790,3790,0
|
|
20230907,154600,8862274980,3790,3790,3790,3790,0
|
|
20230907,154500,8862274980,3790,3790,3790,3790,0
|
|
20230907,154400,8862274980,3790,3790,3790,3790,0
|
|
20230907,154300,8862274980,3790,3790,3790,3790,0
|
|
20230907,154200,8862274980,3790,3790,3790,3790,0
|
|
20230907,154100,8862274980,3790,3790,3790,3790,0
|
|
20230907,154000,8862274980,3790,3790,3790,3790,0
|
|
20230907,153900,8862274980,3790,3790,3790,3790,0
|
|
20230907,153800,8862274980,3790,3790,3790,3790,0
|
|
20230907,153700,8862274980,3790,3790,3790,3790,0
|
|
20230907,153600,8862274980,3790,3790,3790,3790,0
|
|
20230907,153500,8862274980,3790,3790,3790,3790,0
|
|
20230907,153400,8862274980,3790,3790,3790,3790,0
|
|
20230907,153300,8862274980,3790,3790,3790,3790,0
|
|
20230907,153200,8862274980,3790,3790,3790,3790,0
|
|
20230907,153100,8862274980,3790,3790,3790,3790,0
|
|
20230907,153000,8862274980,3790,3790,3790,3790,35030
|
|
20230907,152900,8729511280,3815,3815,3815,3815,0
|
|
20230907,152800,8729511280,3815,3815,3815,3815,0
|
|
20230907,152700,8729511280,3815,3815,3815,3815,0
|
|
20230907,152600,8729511280,3815,3815,3815,3815,0
|
|
20230907,152500,8729511280,3815,3815,3815,3815,0
|
|
20230907,152400,8729511280,3815,3815,3815,3815,0
|
|
20230907,152300,8729511280,3815,3815,3815,3815,0
|
|
20230907,152200,8729511280,3815,3815,3815,3815,0
|
|
20230907,152100,8729511280,3815,3815,3815,3815,0
|
|
20230907,152000,8729511280,3815,3815,3815,3815,0
|
|
20230907,151900,8729511280,3815,3820,3820,3815,8565
|
|
20230907,151800,8696815275,3820,3820,3825,3815,4259
|
|
20230907,151700,8680549615,3815,3825,3825,3815,1494
|
|
20230907,151600,8674841700,3825,3815,3825,3815,640
|
|
20230907,151500,8672399165,3820,3815,3820,3810,1913
|
|
20230907,151400,8665102270,3820,3815,3820,3810,2715
|
|
20230907,151300,8654746570,3815,3820,3820,3815,1506
|
|
20230907,151200,8649001080,3815,3820,3820,3815,1551
|
|
20230907,151100,8643076420,3825,3820,3825,3820,1694
|
|
20230907,151000,8636603780,3820,3810,3825,3810,1036
|
|
20230907,150900,8632652750,3810,3805,3810,3800,2958
|
|
20230907,150800,8621400525,3800,3805,3810,3800,3721
|
|
20230907,150700,8607251780,3810,3820,3820,3810,1384
|
|
20230907,150600,8601973450,3820,3800,3820,3800,6387
|
|
20230907,150500,8577698535,3800,3810,3820,3800,11757
|
|
20230907,150400,8532969920,3820,3815,3820,3805,243
|
|
20230907,150300,8532042860,3805,3830,3830,3805,7600
|
|
20230907,150200,8503064700,3830,3815,3830,3815,515
|
|
20230907,150100,8501097270,3810,3825,3825,3805,9312
|
|
20230907,150000,8465576170,3825,3835,3835,3825,559
|
|
20230907,145900,8463435035,3835,3835,3835,3830,381
|
|
20230907,145800,8461975185,3835,3840,3840,3835,586
|
|
20230907,145700,8459727800,3835,3840,3840,3835,1364
|
|
20230907,145600,8454490340,3840,3845,3845,3840,2395
|
|
20230907,145500,8445291750,3850,3845,3850,3845,8075
|
|
20230907,145400,8414211310,3840,3840,3845,3840,3642
|
|
20230907,145300,8400216880,3840,3835,3840,3830,1591
|
|
20230907,145200,8394111320,3830,3825,3830,3825,220
|
|
20230907,145100,8393269220,3830,3835,3835,3830,1010
|
|
20230907,145000,8389398370,3835,3835,3835,3835,1035
|
|
20230907,144900,8385429145,3835,3840,3840,3820,1595
|
|
20230907,144800,8379309770,3835,3815,3835,3815,2689
|
|
20230907,144700,8369009445,3810,3815,3815,3810,824
|
|
20230907,144600,8365865965,3815,3805,3815,3805,180
|
|
20230907,144500,8365179780,3800,3805,3815,3800,321
|
|
20230907,144400,8363959755,3800,3800,3800,3800,811
|
|
20230907,144300,8360877955,3800,3815,3815,3800,1767
|
|
20230907,144200,8354148630,3820,3815,3820,3815,617
|
|
20230907,144100,8351794690,3820,3815,3820,3815,282
|
|
20230907,144000,8350718500,3815,3805,3815,3800,1357
|
|
20230907,143900,8345554055,3810,3810,3815,3810,126
|
|
20230907,143800,8345073985,3805,3810,3810,3800,10717
|
|
20230907,143700,8304331475,3810,3820,3820,3810,1964
|
|
20230907,143600,8296840765,3820,3825,3825,3820,406
|
|
20230907,143500,8295289675,3825,3820,3825,3820,253
|
|
20230907,143400,8294321955,3815,3800,3815,3800,754
|
|
20230907,143300,8291451290,3795,3800,3800,3785,29526
|
|
20230907,143200,8179544195,3800,3825,3825,3800,22225
|
|
20230907,143100,8094828000,3825,3830,3830,3825,1887
|
|
20230907,143000,8087609050,3830,3830,3830,3830,278
|
|
20230907,142900,8086544310,3830,3855,3855,3830,2132
|
|
20230907,142800,8078378725,3830,3830,3850,3830,486
|
|
20230907,142700,8076517295,3865,3830,3870,3825,4043
|
|
20230907,142600,8060908670,3825,3820,3835,3820,4401
|
|
20230907,142500,8044074490,3825,3830,3830,3815,2664
|
|
20230907,142400,8033896435,3835,3830,3835,3830,605
|
|
20230907,142300,8031579045,3830,3825,3835,3820,1369
|
|
20230907,142200,8026343915,3820,3820,3820,3820,2056
|
|
20230907,142100,8018489995,3820,3825,3830,3820,5050
|
|
20230907,142000,7999172245,3825,3825,3830,3825,888
|
|
20230907,141900,7995773235,3835,3825,3835,3825,30
|
|
20230907,141800,7995658285,3825,3835,3835,3825,2817
|
|
20230907,141700,7984866930,3855,3830,3855,3830,522
|
|
20230907,141600,7982855865,3855,3835,3855,3830,1458
|
|
20230907,141500,7977270035,3835,3830,3835,3830,130
|
|
20230907,141400,7976772125,3830,3840,3845,3830,152
|
|
20230907,141300,7976189270,3840,3835,3840,3830,614
|
|
20230907,141200,7973834885,3825,3830,3835,3825,475
|
|
20230907,141100,7972017170,3825,3825,3830,3825,1276
|
|
20230907,141000,7967131870,3825,3840,3845,3825,11131
|
|
20230907,140900,7924406285,3840,3845,3845,3840,2330
|
|
20230907,140800,7915454305,3840,3855,3855,3840,1164
|
|
20230907,140700,7910978010,3850,3845,3850,3845,247
|
|
20230907,140600,7910027120,3850,3845,3850,3840,2596
|
|
20230907,140500,7900050025,3840,3850,3850,3840,3240
|
|
20230907,140400,7887596715,3850,3845,3850,3845,465
|
|
20230907,140300,7885807700,3850,3845,3850,3840,2314
|
|
20230907,140200,7876910125,3840,3845,3850,3840,604
|
|
20230907,140100,7874588040,3845,3845,3845,3840,1308
|
|
20230907,140000,7869558810,3845,3845,3850,3840,2459
|
|
20230907,135900,7860112170,3845,3845,3845,3840,165
|
|
20230907,135800,7859478415,3840,3840,3850,3840,232
|
|
20230907,135700,7858586115,3850,3815,3870,3815,16579
|
|
20230907,135600,7795311185,3815,3825,3825,3815,9333
|
|
20230907,135500,7759646225,3825,3850,3850,3825,20273
|
|
20230907,135400,7681928445,3850,3860,3860,3850,304
|
|
20230907,135300,7680755195,3850,3850,3860,3850,1461
|
|
20230907,135200,7675118145,3860,3860,3860,3860,1
|
|
20230907,135100,7675114285,3860,3845,3860,3845,7
|
|
20230907,135000,7675087280,3845,3845,3860,3845,1555
|
|
20230907,134900,7669108275,3845,3860,3860,3845,744
|
|
20230907,134800,7666246680,3840,3860,3860,3840,826
|
|
20230907,134700,7663068075,3840,3850,3860,3840,3369
|
|
20230907,134600,7650114525,3850,3860,3860,3850,1286
|
|
20230907,134500,7645158995,3850,3865,3865,3850,4195
|
|
20230907,134400,7628987140,3865,3855,3865,3850,1348
|
|
20230907,134300,7623783570,3855,3865,3865,3850,1958
|
|
20230907,134200,7616242450,3865,3870,3870,3845,989
|
|
20230907,134100,7612419975,3845,3880,3880,3840,6571
|
|
20230907,134000,7587138175,3850,3855,3855,3850,8780
|
|
20230907,133900,7553311805,3850,3880,3880,3850,9545
|
|
20230907,133800,7516446070,3875,3900,3900,3875,4215
|
|
20230907,133700,7500089320,3900,3900,3900,3890,2237
|
|
20230907,133600,7491384260,3890,3905,3905,3890,854
|
|
20230907,133500,7488056530,3890,3910,3910,3890,3619
|
|
20230907,133400,7473954690,3900,3910,3910,3900,2621
|
|
20230907,133300,7463708100,3910,3910,3910,3895,696
|
|
20230907,133200,7460988160,3890,3915,3915,3880,1917
|
|
20230907,133100,7453524855,3920,3890,3920,3870,7229
|
|
20230907,133000,7425444050,3880,3910,3910,3880,5218
|
|
20230907,132900,7405152225,3910,3925,3925,3910,632
|
|
20230907,132800,7402675440,3925,3925,3930,3920,7823
|
|
20230907,132700,7371964895,3925,3910,3925,3900,16742
|
|
20230907,132600,7306411460,3900,3915,3920,3900,3196
|
|
20230907,132500,7293900310,3915,3875,3915,3875,35887
|
|
20230907,132400,7154174425,3875,3880,3880,3875,1645
|
|
20230907,132300,7147798120,3875,3880,3880,3875,900
|
|
20230907,132200,7144309935,3875,3880,3880,3875,546
|
|
20230907,132100,7142191485,3860,3880,3880,3860,7301
|
|
20230907,132000,7113948380,3880,3880,3885,3875,2379
|
|
20230907,131900,7104717735,3875,3880,3885,3875,1886
|
|
20230907,131800,7097403345,3880,3890,3890,3880,6495
|
|
20230907,131700,7072161900,3890,3870,3890,3870,9647
|
|
20230907,131600,7034703820,3865,3880,3880,3865,523
|
|
20230907,131500,7032680250,3865,3885,3885,3865,3543
|
|
20230907,131400,7018948360,3885,3885,3890,3885,3765
|
|
20230907,131300,7004321150,3885,3885,3890,3865,12851
|
|
20230907,131200,6954442200,3880,3880,3885,3875,2614
|
|
20230907,131100,6944300685,3875,3880,3880,3875,630
|
|
20230907,131000,6941856655,3870,3880,3880,3870,2595
|
|
20230907,130900,6931798835,3870,3860,3880,3855,687
|
|
20230907,130800,6929139650,3860,3875,3880,3860,3326
|
|
20230907,130700,6916276020,3880,3865,3885,3865,9575
|
|
20230907,130600,6879146105,3865,3850,3870,3850,713
|
|
20230907,130500,6876393965,3845,3870,3870,3840,4405
|
|
20230907,130400,6859433035,3870,3885,3885,3855,1362
|
|
20230907,130300,6854150655,3885,3880,3885,3870,6481
|
|
20230907,130200,6829022770,3880,3885,3885,3870,6203
|
|
20230907,130100,6804994645,3880,3865,3880,3850,9028
|
|
20230907,130000,6770034670,3865,3860,3865,3850,2455
|
|
20230907,125900,6760561460,3860,3850,3865,3840,2772
|
|
20230907,125800,6749869295,3850,3865,3870,3850,14684
|
|
20230907,125700,6693278180,3865,3855,3870,3855,9654
|
|
20230907,125600,6655992625,3855,3825,3855,3820,35389
|
|
20230907,125500,6520276365,3825,3825,3825,3825,929
|
|
20230907,125400,6516722940,3825,3815,3825,3815,3984
|
|
20230907,125300,6501506695,3810,3815,3820,3810,959
|
|
20230907,125200,6497848880,3815,3820,3820,3815,1260
|
|
20230907,125100,6493041760,3825,3820,3825,3815,1064
|
|
20230907,125000,6488982260,3815,3815,3820,3810,1743
|
|
20230907,124900,6482334885,3815,3820,3825,3815,2136
|
|
20230907,124800,6474184450,3815,3820,3820,3815,307
|
|
20230907,124700,6473012675,3820,3825,3825,3820,31
|
|
20230907,124600,6472894125,3825,3825,3825,3815,46
|
|
20230907,124500,6472718275,3825,3825,3825,3815,89
|
|
20230907,124400,6472378165,3820,3825,3825,3820,586
|
|
20230907,124300,6470138215,3820,3825,3825,3820,438
|
|
20230907,124200,6468462870,3825,3825,3825,3825,41
|
|
20230907,124100,6468306045,3820,3825,3825,3820,3655
|
|
20230907,124000,6454343815,3820,3835,3835,3820,2555
|
|
20230907,123900,6444575440,3825,3835,3835,3825,1630
|
|
20230907,123800,6438332035,3830,3835,3835,3830,592
|
|
20230907,123700,6436063720,3835,3835,3835,3835,526
|
|
20230907,123600,6434046510,3825,3830,3830,3825,2324
|
|
20230907,123500,6425145595,3830,3825,3830,3825,1798
|
|
20230907,123400,6418263245,3820,3825,3825,3820,551
|
|
20230907,123300,6416155790,3825,3825,3830,3820,1107
|
|
20230907,123200,6411923510,3825,3820,3825,3815,1067
|
|
20230907,123100,6407847670,3820,3815,3820,3810,1747
|
|
20230907,123000,6401178275,3815,3815,3815,3815,76
|
|
20230907,122900,6400888335,3805,3810,3810,3805,1056
|
|
20230907,122800,6396870125,3810,3815,3815,3810,1692
|
|
20230907,122700,6390421455,3810,3820,3820,3810,1580
|
|
20230907,122600,6384393390,3820,3820,3820,3815,784
|
|
20230907,122500,6381398525,3815,3820,3820,3815,932
|
|
20230907,122400,6377842565,3815,3820,3820,3815,46
|
|
20230907,122300,6377666945,3820,3825,3825,3815,132
|
|
20230907,122200,6377162785,3825,3820,3825,3815,3027
|
|
20230907,122100,6365599290,3820,3810,3820,3810,5910
|
|
20230907,122000,6343056090,3810,3815,3815,3810,3522
|
|
20230907,121900,6329621350,3810,3810,3810,3805,2989
|
|
20230907,121800,6318238260,3800,3810,3810,3800,231
|
|
20230907,121700,6317358200,3805,3810,3810,3805,1091
|
|
20230907,121600,6313206765,3805,3810,3810,3805,852
|
|
20230907,121500,6309960735,3810,3810,3810,3810,29
|
|
20230907,121400,6309850245,3815,3815,3815,3795,726
|
|
20230907,121300,6307090485,3815,3815,3815,3805,4858
|
|
20230907,121200,6288570385,3815,3815,3815,3810,1038
|
|
20230907,121100,6284615440,3815,3815,3815,3810,1069
|
|
20230907,121000,6280542205,3810,3810,3810,3805,1080
|
|
20230907,120900,6276427515,3810,3810,3810,3810,439
|
|
20230907,120800,6274754925,3810,3805,3810,3805,4000
|
|
20230907,120700,6259519840,3800,3805,3805,3800,1037
|
|
20230907,120600,6255579110,3800,3805,3805,3800,56
|
|
20230907,120500,6255366160,3800,3795,3800,3790,5476
|
|
20230907,120400,6234563515,3790,3795,3795,3790,586
|
|
20230907,120300,6232339840,3790,3790,3800,3790,5197
|
|
20230907,120200,6212596085,3795,3795,3795,3790,881
|
|
20230907,120100,6209252715,3795,3795,3795,3795,164
|
|
20230907,120000,6208630335,3795,3795,3795,3795,145
|
|
20230907,115900,6208080060,3795,3800,3800,3795,30
|
|
20230907,115800,6207966070,3800,3800,3800,3800,2
|
|
20230907,115700,6207958470,3800,3800,3800,3800,6
|
|
20230907,115600,6207935670,3785,3795,3800,3785,8272
|
|
20230907,115500,6176602990,3795,3795,3795,3795,25
|
|
20230907,115400,6176508115,3800,3790,3805,3790,587
|
|
20230907,115300,6174281790,3805,3795,3805,3790,1139
|
|
20230907,115200,6169963160,3795,3805,3805,3795,318
|
|
20230907,115100,6168755705,3800,3795,3805,3795,2255
|
|
20230907,115000,6160187870,3800,3800,3800,3795,812
|
|
20230907,114900,6157103770,3795,3805,3805,3795,1003
|
|
20230907,114800,6153297355,3805,3785,3805,3785,3
|
|
20230907,114700,6153285980,3805,3805,3805,3785,451
|
|
20230907,114600,6151576855,3785,3800,3800,3785,1210
|
|
20230907,114500,6146984540,3800,3800,3800,3800,738
|
|
20230907,114400,6144180140,3800,3790,3800,3790,107
|
|
20230907,114300,6143774540,3790,3800,3800,3790,955
|
|
20230907,114200,6140146925,3795,3795,3800,3795,167
|
|
20230907,114100,6139513115,3790,3790,3790,3790,187
|
|
20230907,114000,6138804385,3795,3790,3800,3790,497
|
|
20230907,113900,6136920495,3795,3805,3805,3795,312
|
|
20230907,113800,6135736120,3800,3805,3805,3800,685
|
|
20230907,113700,6133133075,3800,3800,3805,3800,546
|
|
20230907,113600,6131058265,3800,3795,3800,3795,1038
|
|
20230907,113500,6127113875,3800,3800,3800,3800,0
|
|
20230907,113400,6127113875,3800,3785,3800,3785,545
|
|
20230907,113300,6125048035,3785,3800,3800,3785,6836
|
|
20230907,113200,6099168540,3805,3800,3805,3800,260
|
|
20230907,113100,6098180530,3800,3795,3805,3785,2319
|
|
20230907,113000,6089400345,3805,3805,3805,3800,263
|
|
20230907,112900,6088399650,3810,3810,3810,3810,1
|
|
20230907,112800,6088395840,3790,3805,3805,3790,160
|
|
20230907,112700,6087789010,3810,3810,3810,3795,213
|
|
20230907,112600,6086977800,3810,3795,3810,3795,2120
|
|
20230907,112500,6078923090,3790,3785,3790,3780,3956
|
|
20230907,112400,6063955145,3785,3790,3790,3785,828
|
|
20230907,112300,6060821080,3785,3785,3790,3785,209
|
|
20230907,112200,6060029970,3790,3785,3790,3780,5855
|
|
20230907,112100,6037896350,3785,3785,3790,3780,1834
|
|
20230907,112000,6030958420,3785,3790,3790,3785,3345
|
|
20230907,111900,6018297480,3785,3800,3800,3785,3093
|
|
20230907,111800,6006579240,3790,3805,3805,3790,8251
|
|
20230907,111700,5975271445,3800,3805,3805,3800,7293
|
|
20230907,111600,5947557980,3805,3805,3805,3800,3786
|
|
20230907,111500,5933170660,3805,3805,3805,3800,838
|
|
20230907,111400,5929983230,3800,3810,3810,3800,2743
|
|
20230907,111300,5919557045,3805,3805,3805,3805,203
|
|
20230907,111200,5918784630,3805,3810,3810,3800,1921
|
|
20230907,111100,5911484215,3805,3810,3810,3800,2033
|
|
20230907,111000,5903751165,3805,3810,3810,3805,595
|
|
20230907,110900,5901487020,3800,3810,3810,3800,1671
|
|
20230907,110800,5895132250,3805,3805,3810,3800,723
|
|
20230907,110700,5892381900,3805,3810,3810,3800,1070
|
|
20230907,110600,5888311460,3810,3815,3815,3805,805
|
|
20230907,110500,5885248180,3805,3820,3820,3800,2435
|
|
20230907,110400,5875985500,3800,3820,3820,3800,4473
|
|
20230907,110300,5858966140,3810,3825,3825,3810,667
|
|
20230907,110200,5856424240,3825,3820,3825,3805,537
|
|
20230907,110100,5854379330,3820,3805,3820,3800,7503
|
|
20230907,110000,5825852330,3805,3820,3820,3805,1898
|
|
20230907,105900,5818626190,3820,3810,3820,3810,272
|
|
20230907,105800,5817589290,3805,3820,3825,3805,4262
|
|
20230907,105700,5801370395,3810,3825,3825,3805,1065
|
|
20230907,105600,5797315010,3810,3835,3835,3805,2726
|
|
20230907,105500,5786935595,3815,3840,3840,3815,1694
|
|
20230907,105400,5780471035,3840,3830,3840,3830,29
|
|
20230907,105300,5780359695,3840,3815,3840,3815,3820
|
|
20230907,105200,5765750210,3805,3815,3815,3805,601
|
|
20230907,105100,5763462925,3815,3815,3815,3810,719
|
|
20230907,105000,5760722600,3815,3815,3815,3815,78
|
|
20230907,104900,5760425030,3810,3800,3810,3800,3717
|
|
20230907,104800,5746300090,3800,3800,3800,3790,2178
|
|
20230907,104700,5738042125,3800,3795,3800,3790,3953
|
|
20230907,104600,5723053195,3795,3795,3800,3795,6664
|
|
20230907,104500,5697762995,3795,3810,3810,3795,21020
|
|
20230907,104400,5617888810,3805,3815,3815,3800,7363
|
|
20230907,104300,5589887780,3805,3830,3830,3805,15922
|
|
20230907,104200,5529260935,3830,3830,3830,3815,5777
|
|
20230907,104100,5507210370,3825,3830,3830,3825,4221
|
|
20230907,104000,5491064880,3830,3840,3840,3830,2606
|
|
20230907,103900,5481083770,3830,3840,3840,3830,1237
|
|
20230907,103800,5476337150,3840,3835,3840,3825,5878
|
|
20230907,103700,5453834195,3835,3835,3835,3825,2368
|
|
20230907,103600,5444767175,3835,3840,3840,3830,626
|
|
20230907,103500,5442366375,3840,3840,3840,3825,1324
|
|
20230907,103400,5437299775,3825,3840,3840,3825,3847
|
|
20230907,103300,5422581170,3840,3840,3840,3835,754
|
|
20230907,103200,5419688310,3830,3840,3840,3825,1996
|
|
20230907,103100,5412033570,3840,3830,3840,3820,6142
|
|
20230907,103000,5388466805,3820,3835,3835,3810,2715
|
|
20230907,102900,5378098175,3835,3835,3835,3815,374
|
|
20230907,102800,5376670610,3835,3835,3835,3835,104
|
|
20230907,102700,5376271770,3820,3820,3820,3810,2718
|
|
20230907,102600,5365890920,3820,3820,3820,3810,294
|
|
20230907,102500,5364770640,3810,3810,3810,3805,3425
|
|
20230907,102400,5351734740,3810,3820,3820,3810,2939
|
|
20230907,102300,5340536870,3810,3820,3820,3810,2155
|
|
20230907,102200,5332319890,3820,3810,3820,3805,714
|
|
20230907,102100,5329598710,3805,3810,3810,3805,2341
|
|
20230907,102000,5320690990,3810,3820,3820,3805,6369
|
|
20230907,101900,5296423765,3820,3835,3840,3820,4292
|
|
20230907,101800,5280027875,3840,3820,3840,3820,584
|
|
20230907,101700,5277795875,3810,3815,3820,3810,280
|
|
20230907,101600,5276728765,3815,3815,3815,3810,1571
|
|
20230907,101500,5270742745,3815,3840,3840,3815,2073
|
|
20230907,101400,5262827090,3820,3840,3840,3820,8167
|
|
20230907,101300,5231558395,3840,3840,3845,3820,67
|
|
20230907,101200,5231301420,3820,3850,3855,3820,10692
|
|
20230907,101100,5190225510,3850,3860,3860,3835,6197
|
|
20230907,101000,5166400695,3845,3845,3860,3845,18198
|
|
20230907,100900,5096347805,3850,3845,3855,3840,4420
|
|
20230907,100800,5079338920,3845,3845,3845,3840,571
|
|
20230907,100700,5077143675,3830,3850,3850,3830,1611
|
|
20230907,100600,5070968470,3840,3830,3850,3810,10772
|
|
20230907,100500,5029724935,3810,3820,3830,3810,16444
|
|
20230907,100400,4966915725,3820,3825,3825,3815,3798
|
|
20230907,100300,4952420075,3815,3820,3825,3810,1461
|
|
20230907,100200,4946846630,3820,3825,3825,3815,473
|
|
20230907,100100,4945041830,3815,3825,3825,3815,962
|
|
20230907,100000,4941367280,3820,3820,3825,3810,1437
|
|
20230907,095900,4935884335,3820,3835,3835,3820,3299
|
|
20230907,095800,4923267955,3835,3840,3840,3825,2343
|
|
20230907,095700,4914273330,3825,3850,3850,3825,1902
|
|
20230907,095600,4906971065,3850,3815,3850,3800,11207
|
|
20230907,095500,4863977465,3815,3810,3815,3800,3432
|
|
20230907,095400,4850929810,3810,3800,3810,3795,4389
|
|
20230907,095300,4834253965,3795,3810,3810,3795,6156
|
|
20230907,095200,4810881090,3800,3795,3800,3790,1782
|
|
20230907,095100,4804113630,3790,3800,3800,3790,6242
|
|
20230907,095000,4780415650,3790,3790,3790,3780,17237
|
|
20230907,094900,4715149805,3785,3785,3785,3780,13982
|
|
20230907,094800,4662273645,3785,3800,3800,3785,6948
|
|
20230907,094700,4635957150,3795,3805,3805,3790,5303
|
|
20230907,094600,4615847650,3795,3815,3815,3795,6970
|
|
20230907,094500,4589365310,3815,3805,3815,3800,1040
|
|
20230907,094400,4585406955,3795,3805,3805,3790,1936
|
|
20230907,094300,4578049520,3795,3815,3820,3790,16575
|
|
20230907,094200,4515162130,3805,3820,3820,3800,2309
|
|
20230907,094100,4506377680,3805,3810,3810,3795,69979
|
|
20230907,094000,4240390085,3800,3830,3830,3800,43445
|
|
20230907,093900,4075168425,3825,3830,3840,3825,569
|
|
20230907,093800,4072991035,3830,3840,3840,3825,1237
|
|
20230907,093700,4068259040,3825,3820,3840,3820,6525
|
|
20230907,093600,4043262270,3820,3815,3820,3815,4525
|
|
20230907,093500,4025991825,3805,3805,3815,3795,9140
|
|
20230907,093400,3991236400,3800,3805,3805,3800,19567
|
|
20230907,093300,3916881605,3800,3810,3810,3800,7360
|
|
20230907,093200,3888906615,3805,3830,3840,3805,8740
|
|
20230907,093100,3855567880,3825,3820,3825,3810,1376
|
|
20230907,093000,3850308455,3810,3815,3815,3805,2955
|
|
20230907,092900,3839044695,3805,3820,3820,3805,4271
|
|
20230907,092800,3822765285,3815,3835,3835,3815,4120
|
|
20230907,092700,3807013955,3825,3845,3855,3825,7305
|
|
20230907,092600,3778982055,3845,3865,3865,3835,3637
|
|
20230907,092500,3765003665,3840,3865,3875,3840,24628
|
|
20230907,092400,3670047370,3870,3860,3880,3855,11545
|
|
20230907,092300,3625500945,3850,3885,3885,3850,13032
|
|
20230907,092200,3575140720,3885,3855,3885,3850,31988
|
|
20230907,092100,3451687840,3855,3855,3855,3840,6130
|
|
20230907,092000,3428089500,3820,3825,3855,3820,15470
|
|
20230907,091900,3368651415,3800,3785,3825,3785,8364
|
|
20230907,091800,3336831985,3790,3800,3800,3785,7693
|
|
20230907,091700,3307664405,3785,3790,3825,3765,49600
|
|
20230907,091600,3120288470,3785,3805,3805,3775,41185
|
|
20230907,091500,2964304050,3800,3805,3805,3790,20296
|
|
20230907,091400,2887211260,3805,3815,3825,3800,10042
|
|
20230907,091300,2848983110,3810,3800,3810,3790,24664
|
|
20230907,091200,2755067355,3790,3770,3835,3755,35102
|
|
20230907,091100,2622356970,3780,3840,3840,3760,71552
|
|
20230907,091000,2349813600,3835,3860,3860,3825,47083
|
|
20230907,090900,2169091215,3860,3865,3880,3845,10083
|
|
20230907,090800,2130217305,3865,3860,3865,3845,15676
|
|
20230907,090700,2069769550,3860,3880,3880,3850,11467
|
|
20230907,090600,2025523445,3880,3890,3890,3845,52890
|
|
20230907,090500,1821471285,3890,3895,3930,3885,24480
|
|
20230907,090400,1725811545,3895,3855,3895,3850,21623
|
|
20230907,090300,1642123015,3850,3860,3875,3830,46971
|
|
20230907,090200,1461351735,3835,3955,3955,3820,59298
|
|
20230907,090100,1230181615,3955,4000,4020,3935,59910
|
|
20230907,090000,993260815,4000,4020,4040,3990,210872
|