596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185300,2860618925,4620,4620,4620,4620,14869
|
|
20230911,185200,2860618925,4620,4620,4620,4620,0
|
|
20230911,185100,2860618925,4620,4620,4620,4620,0
|
|
20230911,185000,2860618925,4620,4620,4620,4620,0
|
|
20230911,184900,2860618925,4620,4620,4620,4620,0
|
|
20230911,184800,2860618925,4620,4620,4620,4620,0
|
|
20230911,184700,2860618925,4620,4620,4620,4620,0
|
|
20230911,184600,2860618925,4620,4620,4620,4620,0
|
|
20230911,184500,2860618925,4620,4620,4620,4620,0
|
|
20230911,184400,2860618925,4620,4620,4620,4620,0
|
|
20230911,184300,2860618925,4620,4620,4620,4620,0
|
|
20230911,184200,2860618925,4620,4620,4620,4620,0
|
|
20230911,184100,2860618925,4620,4620,4620,4620,0
|
|
20230911,184000,2860618925,4620,4620,4620,4620,0
|
|
20230911,183900,2860618925,4620,4620,4620,4620,0
|
|
20230911,183800,2860618925,4620,4620,4620,4620,0
|
|
20230911,183700,2860618925,4620,4620,4620,4620,0
|
|
20230911,183600,2860618925,4620,4620,4620,4620,0
|
|
20230911,183500,2860618925,4620,4620,4620,4620,0
|
|
20230911,183400,2860618925,4620,4620,4620,4620,0
|
|
20230911,183300,2860618925,4620,4620,4620,4620,0
|
|
20230911,183200,2860618925,4620,4620,4620,4620,0
|
|
20230911,183100,2860618925,4620,4620,4620,4620,0
|
|
20230911,183000,2860618925,4620,4620,4620,4620,0
|
|
20230911,182900,2860618925,4620,4620,4620,4620,0
|
|
20230911,182800,2860618925,4620,4620,4620,4620,0
|
|
20230911,182700,2860618925,4620,4620,4620,4620,0
|
|
20230911,182600,2860618925,4620,4620,4620,4620,0
|
|
20230911,182500,2860618925,4620,4620,4620,4620,0
|
|
20230911,182400,2860618925,4620,4620,4620,4620,0
|
|
20230911,182300,2860618925,4620,4620,4620,4620,14869
|
|
20230911,182200,2860618925,4620,4620,4620,4620,0
|
|
20230911,182100,2860618925,4620,4620,4620,4620,0
|
|
20230911,182000,2860618925,4620,4620,4620,4620,0
|
|
20230911,181900,2860618925,4620,4620,4620,4620,0
|
|
20230911,181800,2860618925,4620,4620,4620,4620,0
|
|
20230911,181700,2860618925,4620,4620,4620,4620,0
|
|
20230911,181600,2860618925,4620,4620,4620,4620,0
|
|
20230911,181500,2860618925,4620,4620,4620,4620,0
|
|
20230911,181400,2860618925,4620,4620,4620,4620,0
|
|
20230911,181300,2860618925,4620,4620,4620,4620,0
|
|
20230911,181200,2860618925,4620,4620,4620,4620,0
|
|
20230911,181100,2860618925,4620,4620,4620,4620,0
|
|
20230911,181000,2860618925,4620,4620,4620,4620,0
|
|
20230911,180900,2860618925,4620,4620,4620,4620,0
|
|
20230911,180800,2860618925,4620,4620,4620,4620,0
|
|
20230911,180700,2860618925,4620,4620,4620,4620,0
|
|
20230911,180600,2860618925,4620,4620,4620,4620,0
|
|
20230911,180500,2860618925,4620,4620,4620,4620,0
|
|
20230911,180400,2860618925,4620,4620,4620,4620,0
|
|
20230911,180300,2860618925,4620,4620,4620,4620,0
|
|
20230911,180200,2860618925,4620,4620,4620,4620,0
|
|
20230911,180100,2860618925,4620,4620,4620,4620,0
|
|
20230911,180000,2860618925,4620,4620,4620,4620,0
|
|
20230911,175900,2860618925,4620,4620,4620,4620,0
|
|
20230911,175800,2860618925,4620,4620,4620,4620,0
|
|
20230911,175700,2860618925,4620,4620,4620,4620,0
|
|
20230911,175600,2860618925,4620,4620,4620,4620,0
|
|
20230911,175500,2860618925,4620,4620,4620,4620,0
|
|
20230911,175400,2860618925,4620,4620,4620,4620,0
|
|
20230911,175300,2860618925,4620,4620,4620,4620,14869
|
|
20230911,175200,2860618925,4620,4620,4620,4620,0
|
|
20230911,175100,2860618925,4620,4620,4620,4620,0
|
|
20230911,175000,2860618925,4620,4620,4620,4620,0
|
|
20230911,174900,2860618925,4620,4620,4620,4620,0
|
|
20230911,174800,2860618925,4620,4620,4620,4620,0
|
|
20230911,174700,2860618925,4620,4620,4620,4620,0
|
|
20230911,174600,2860618925,4620,4620,4620,4620,0
|
|
20230911,174500,2860618925,4620,4620,4620,4620,0
|
|
20230911,174400,2860618925,4620,4620,4620,4620,0
|
|
20230911,174300,2860618925,4620,4620,4620,4620,0
|
|
20230911,174200,2860618925,4620,4620,4620,4620,0
|
|
20230911,174100,2860618925,4620,4620,4620,4620,0
|
|
20230911,174000,2860618925,4620,4620,4620,4620,0
|
|
20230911,173900,2860618925,4620,4620,4620,4620,0
|
|
20230911,173800,2860618925,4620,4620,4620,4620,0
|
|
20230911,173700,2860618925,4620,4620,4620,4620,0
|
|
20230911,173600,2860618925,4620,4620,4620,4620,0
|
|
20230911,173500,2860618925,4620,4620,4620,4620,0
|
|
20230911,173400,2860618925,4620,4620,4620,4620,0
|
|
20230911,173300,2860618925,4620,4620,4620,4620,0
|
|
20230911,173200,2860618925,4620,4620,4620,4620,0
|
|
20230911,173100,2860618925,4620,4620,4620,4620,0
|
|
20230911,173000,2860618925,4620,4620,4620,4620,0
|
|
20230911,172900,2860618925,4620,4620,4620,4620,0
|
|
20230911,172800,2860618925,4620,4620,4620,4620,0
|
|
20230911,172700,2860618925,4620,4620,4620,4620,0
|
|
20230911,172600,2860618925,4620,4620,4620,4620,0
|
|
20230911,172500,2860618925,4620,4620,4620,4620,0
|
|
20230911,172400,2860618925,4620,4620,4620,4620,0
|
|
20230911,172300,2860618925,4620,4620,4620,4620,14869
|
|
20230911,172200,2860618925,4620,4620,4620,4620,0
|
|
20230911,172100,2860618925,4620,4620,4620,4620,0
|
|
20230911,172000,2860618925,4620,4620,4620,4620,0
|
|
20230911,171900,2860618925,4620,4620,4620,4620,0
|
|
20230911,171800,2860618925,4620,4620,4620,4620,0
|
|
20230911,171700,2860618925,4620,4620,4620,4620,0
|
|
20230911,171600,2860618925,4620,4620,4620,4620,0
|
|
20230911,171500,2860618925,4620,4620,4620,4620,0
|
|
20230911,171400,2860618925,4620,4620,4620,4620,0
|
|
20230911,171300,2860618925,4620,4620,4620,4620,0
|
|
20230911,171200,2860618925,4620,4620,4620,4620,0
|
|
20230911,171100,2860618925,4620,4620,4620,4620,0
|
|
20230911,171000,2860618925,4620,4620,4620,4620,0
|
|
20230911,170900,2860618925,4620,4620,4620,4620,0
|
|
20230911,170800,2860618925,4620,4620,4620,4620,0
|
|
20230911,170700,2860618925,4620,4620,4620,4620,0
|
|
20230911,170600,2860618925,4620,4620,4620,4620,0
|
|
20230911,170500,2860618925,4620,4620,4620,4620,0
|
|
20230911,170400,2860618925,4620,4620,4620,4620,0
|
|
20230911,170300,2860618925,4620,4620,4620,4620,0
|
|
20230911,170200,2860618925,4620,4620,4620,4620,0
|
|
20230911,170100,2860618925,4620,4620,4620,4620,0
|
|
20230911,170000,2860618925,4620,4620,4620,4620,0
|
|
20230911,165900,2860618925,4620,4620,4620,4620,0
|
|
20230911,165800,2860618925,4620,4620,4620,4620,0
|
|
20230911,165700,2860618925,4620,4620,4620,4620,0
|
|
20230911,165600,2860618925,4620,4620,4620,4620,0
|
|
20230911,165500,2860618925,4620,4620,4620,4620,0
|
|
20230911,165400,2860618925,4620,4620,4620,4620,0
|
|
20230911,165300,2860618925,4620,4620,4620,4620,14869
|
|
20230911,165200,2860618925,4620,4620,4620,4620,0
|
|
20230911,165100,2860618925,4620,4620,4620,4620,0
|
|
20230911,165000,2860618925,4620,4620,4620,4620,0
|
|
20230911,164900,2860618925,4620,4620,4620,4620,0
|
|
20230911,164800,2860618925,4620,4620,4620,4620,0
|
|
20230911,164700,2860618925,4620,4620,4620,4620,0
|
|
20230911,164600,2860618925,4620,4620,4620,4620,0
|
|
20230911,164500,2860618925,4620,4620,4620,4620,0
|
|
20230911,164400,2860618925,4620,4620,4620,4620,0
|
|
20230911,164300,2860618925,4620,4620,4620,4620,0
|
|
20230911,164200,2860618925,4620,4620,4620,4620,0
|
|
20230911,164100,2860618925,4620,4620,4620,4620,0
|
|
20230911,164000,2860618925,4620,4620,4620,4620,0
|
|
20230911,163900,2860618925,4620,4620,4620,4620,0
|
|
20230911,163800,2860618925,4620,4620,4620,4620,0
|
|
20230911,163700,2860618925,4620,4620,4620,4620,0
|
|
20230911,163600,2860618925,4620,4620,4620,4620,0
|
|
20230911,163500,2860618925,4620,4620,4620,4620,0
|
|
20230911,163400,2860618925,4620,4620,4620,4620,0
|
|
20230911,163300,2860618925,4620,4620,4620,4620,0
|
|
20230911,163200,2860618925,4620,4620,4620,4620,0
|
|
20230911,163100,2860618925,4620,4620,4620,4620,0
|
|
20230911,163000,2860618925,4620,4620,4620,4620,0
|
|
20230911,162900,2860618925,4620,4620,4620,4620,0
|
|
20230911,162800,2860618925,4620,4620,4620,4620,0
|
|
20230911,162700,2860618925,4620,4620,4620,4620,0
|
|
20230911,162600,2860618925,4620,4620,4620,4620,0
|
|
20230911,162500,2860618925,4620,4620,4620,4620,0
|
|
20230911,162400,2860618925,4620,4620,4620,4620,0
|
|
20230911,162300,2860618925,4620,4620,4620,4620,14869
|
|
20230911,162200,2860618925,4620,4620,4620,4620,0
|
|
20230911,162100,2860618925,4620,4620,4620,4620,0
|
|
20230911,162000,2860618925,4620,4620,4620,4620,0
|
|
20230911,161900,2860618925,4620,4620,4620,4620,0
|
|
20230911,161800,2860618925,4620,4620,4620,4620,0
|
|
20230911,161700,2860618925,4620,4620,4620,4620,0
|
|
20230911,161600,2860618925,4620,4620,4620,4620,0
|
|
20230911,161500,2860618925,4620,4620,4620,4620,0
|
|
20230911,161400,2860618925,4620,4620,4620,4620,0
|
|
20230911,161300,2860618925,4620,4620,4620,4620,0
|
|
20230911,161200,2860618925,4620,4620,4620,4620,0
|
|
20230911,161100,2860618925,4620,4620,4620,4620,0
|
|
20230911,161000,2860618925,4620,4620,4620,4620,0
|
|
20230911,160900,2860618925,4620,4620,4620,4620,0
|
|
20230911,160800,2860618925,4620,4620,4620,4620,0
|
|
20230911,160700,2860618925,4620,4620,4620,4620,0
|
|
20230911,160600,2860618925,4620,4620,4620,4620,0
|
|
20230911,160500,2860618925,4620,4620,4620,4620,0
|
|
20230911,160400,2860618925,4620,4620,4620,4620,0
|
|
20230911,160300,2860618925,4620,4620,4620,4620,0
|
|
20230911,160200,2860618925,4620,4620,4620,4620,0
|
|
20230911,160100,2860618925,4620,4620,4620,4620,0
|
|
20230911,160000,2860618925,4620,4620,4620,4620,0
|
|
20230911,155900,2860618925,4620,4620,4620,4620,0
|
|
20230911,155800,2860618925,4620,4620,4620,4620,0
|
|
20230911,155700,2860618925,4620,4620,4620,4620,0
|
|
20230911,155600,2860618925,4620,4620,4620,4620,0
|
|
20230911,155500,2860618925,4620,4620,4620,4620,0
|
|
20230911,155400,2860618925,4620,4620,4620,4620,0
|
|
20230911,155300,2860618925,4620,4620,4620,4620,14869
|
|
20230911,155200,2860618925,4620,4620,4620,4620,0
|
|
20230911,155100,2860618925,4620,4620,4620,4620,0
|
|
20230911,155000,2860618925,4620,4620,4620,4620,0
|
|
20230911,154900,2860618925,4620,4620,4620,4620,0
|
|
20230911,154800,2860618925,4620,4620,4620,4620,0
|
|
20230911,154700,2860618925,4620,4620,4620,4620,0
|
|
20230911,154600,2860618925,4620,4620,4620,4620,0
|
|
20230911,154500,2860618925,4620,4620,4620,4620,0
|
|
20230911,154400,2860618925,4620,4620,4620,4620,0
|
|
20230911,154300,2860618925,4620,4620,4620,4620,0
|
|
20230911,154200,2860618925,4620,4620,4620,4620,0
|
|
20230911,154100,2860618925,4620,4620,4620,4620,0
|
|
20230911,154000,2860618925,4620,4620,4620,4620,0
|
|
20230911,153900,2860618925,4620,4620,4620,4620,0
|
|
20230911,153800,2860618925,4620,4620,4620,4620,0
|
|
20230911,153700,2860618925,4620,4620,4620,4620,0
|
|
20230911,153600,2860618925,4620,4620,4620,4620,0
|
|
20230911,153500,2860618925,4620,4620,4620,4620,0
|
|
20230911,153400,2860618925,4620,4620,4620,4620,0
|
|
20230911,153300,2860618925,4620,4620,4620,4620,0
|
|
20230911,153200,2860618925,4620,4620,4620,4620,0
|
|
20230911,153100,2860618925,4620,4620,4620,4620,0
|
|
20230911,153000,2860618925,4620,4620,4620,4620,14869
|
|
20230911,152900,2791924145,4645,4645,4645,4645,0
|
|
20230911,152800,2791924145,4645,4645,4645,4645,0
|
|
20230911,152700,2791924145,4645,4645,4645,4645,0
|
|
20230911,152600,2791924145,4645,4645,4645,4645,0
|
|
20230911,152500,2791924145,4645,4645,4645,4645,0
|
|
20230911,152400,2791924145,4645,4645,4645,4645,0
|
|
20230911,152300,2791924145,4645,4645,4645,4645,0
|
|
20230911,152200,2791924145,4645,4645,4645,4645,0
|
|
20230911,152100,2791924145,4645,4645,4645,4645,0
|
|
20230911,152000,2791924145,4645,4645,4645,4645,0
|
|
20230911,151900,2791924145,4645,4625,4645,4620,385
|
|
20230911,151800,2790143675,4650,4650,4650,4650,2
|
|
20230911,151700,2790134375,4660,4655,4670,4625,760
|
|
20230911,151600,2786607835,4620,4640,4640,4620,3063
|
|
20230911,151500,2772436035,4640,4650,4655,4640,993
|
|
20230911,151400,2767822605,4640,4640,4650,4640,415
|
|
20230911,151300,2765896545,4640,4640,4640,4640,0
|
|
20230911,151200,2765896545,4640,4655,4655,4640,305
|
|
20230911,151100,2764481185,4655,4650,4655,4650,230
|
|
20230911,151000,2763411535,4650,4650,4650,4630,2503
|
|
20230911,150900,2751784235,4655,4655,4655,4655,2122
|
|
20230911,150800,2741906325,4655,4655,4655,4655,749
|
|
20230911,150700,2738419730,4700,4650,4700,4650,1608
|
|
20230911,150600,2730895570,4650,4645,4650,4625,5523
|
|
20230911,150500,2705291200,4620,4635,4640,4620,1280
|
|
20230911,150400,2699362790,4635,4640,4645,4635,1707
|
|
20230911,150300,2691443405,4645,4650,4650,4645,327
|
|
20230911,150200,2689924340,4655,4650,4655,4650,6
|
|
20230911,150100,2689896435,4650,4650,4650,4650,71
|
|
20230911,150000,2689566285,4650,4650,4650,4650,86
|
|
20230911,145900,2689166385,4645,4645,4645,4645,38
|
|
20230911,145800,2688989875,4640,4640,4640,4640,2
|
|
20230911,145700,2688980595,4645,4645,4645,4645,200
|
|
20230911,145600,2688051595,4645,4645,4645,4645,21
|
|
20230911,145500,2687954050,4645,4645,4645,4645,0
|
|
20230911,145400,2687954050,4645,4645,4645,4645,222
|
|
20230911,145300,2686922860,4645,4655,4655,4645,124
|
|
20230911,145200,2686345880,4655,4660,4660,4655,2
|
|
20230911,145100,2686336565,4640,4640,4640,4625,1076
|
|
20230911,145000,2681344315,4640,4640,4640,4640,1023
|
|
20230911,144900,2676597595,4640,4645,4645,4640,20
|
|
20230911,144800,2676504720,4660,4660,4660,4660,560
|
|
20230911,144700,2673895120,4650,4630,4650,4630,800
|
|
20230911,144600,2670185595,4635,4640,4640,4630,313
|
|
20230911,144500,2668734925,4635,4635,4635,4635,14
|
|
20230911,144400,2668670035,4635,4635,4635,4635,100
|
|
20230911,144300,2668206535,4645,4645,4645,4645,10
|
|
20230911,144200,2668160085,4645,4675,4675,4645,556
|
|
20230911,144100,2665560815,4650,4630,4650,4630,1221
|
|
20230911,144000,2659897435,4610,4610,4615,4605,1708
|
|
20230911,143900,2652022845,4610,4610,4610,4610,2
|
|
20230911,143800,2652013625,4605,4630,4630,4605,372
|
|
20230911,143700,2650298815,4605,4610,4625,4605,2889
|
|
20230911,143600,2636982620,4625,4670,4670,4605,10987
|
|
20230911,143500,2585887650,4670,4670,4670,4670,0
|
|
20230911,143400,2585887650,4670,4670,4670,4670,161
|
|
20230911,143300,2585135780,4670,4670,4670,4670,100
|
|
20230911,143200,2584668780,4695,4670,4695,4670,308
|
|
20230911,143100,2583230360,4670,4670,4670,4670,89
|
|
20230911,143000,2582814730,4670,4670,4675,4670,337
|
|
20230911,142900,2581240460,4670,4670,4670,4670,54
|
|
20230911,142800,2580988280,4675,4670,4675,4665,111
|
|
20230911,142700,2580469920,4675,4670,4675,4670,430
|
|
20230911,142600,2578461425,4670,4665,4670,4665,159
|
|
20230911,142500,2577718955,4670,4670,4670,4665,108
|
|
20230911,142400,2577214935,4670,4670,4670,4665,474
|
|
20230911,142300,2575001370,4665,4665,4665,4665,1029
|
|
20230911,142200,2570201085,4665,4685,4685,4665,3739
|
|
20230911,142100,2552719790,4690,4700,4700,4690,17406
|
|
20230911,142000,2471026090,4700,4700,4700,4700,595
|
|
20230911,141900,2468229590,4700,4700,4700,4700,301
|
|
20230911,141800,2466814890,4710,4710,4710,4710,33
|
|
20230911,141700,2466659460,4710,4700,4710,4700,2147
|
|
20230911,141600,2456559890,4710,4710,4710,4710,6
|
|
20230911,141500,2456531630,4710,4700,4710,4700,1674
|
|
20230911,141400,2448663820,4705,4705,4705,4705,10
|
|
20230911,141300,2448616770,4705,4705,4705,4705,376
|
|
20230911,141200,2446847690,4715,4710,4715,4710,140
|
|
20230911,141100,2446187700,4710,4705,4710,4705,15
|
|
20230911,141000,2446117100,4710,4710,4710,4710,1
|
|
20230911,140900,2446112390,4700,4705,4705,4700,1220
|
|
20230911,140800,2440376765,4705,4705,4705,4705,547
|
|
20230911,140700,2437803130,4705,4705,4705,4705,1000
|
|
20230911,140600,2433098130,4705,4705,4705,4705,2167
|
|
20230911,140500,2422902395,4705,4705,4705,4705,520
|
|
20230911,140400,2420455795,4705,4705,4705,4705,0
|
|
20230911,140300,2420455795,4705,4705,4705,4705,207
|
|
20230911,140200,2419481860,4720,4720,4720,4720,0
|
|
20230911,140100,2419481860,4720,4705,4720,4705,8
|
|
20230911,140000,2419444205,4705,4720,4720,4705,15
|
|
20230911,135900,2419373600,4705,4715,4720,4705,101
|
|
20230911,135800,2418897390,4710,4720,4720,4700,266
|
|
20230911,135700,2417647110,4700,4710,4715,4700,9422
|
|
20230911,135600,2373351015,4705,4710,4710,4705,150
|
|
20230911,135500,2372644830,4710,4710,4710,4710,1
|
|
20230911,135400,2372640120,4710,4710,4710,4710,21
|
|
20230911,135300,2372541210,4710,4710,4710,4710,40
|
|
20230911,135200,2372352810,4710,4710,4710,4710,0
|
|
20230911,135100,2372352810,4710,4710,4710,4710,0
|
|
20230911,135000,2372352810,4710,4710,4710,4710,900
|
|
20230911,134900,2368113810,4710,4720,4720,4710,1305
|
|
20230911,134800,2361958325,4720,4720,4720,4720,150
|
|
20230911,134700,2361250325,4720,4725,4725,4720,178
|
|
20230911,134600,2360409660,4725,4725,4730,4725,151
|
|
20230911,134500,2359696170,4725,4730,4730,4725,46
|
|
20230911,134400,2359478815,4725,4720,4730,4720,575
|
|
20230911,134300,2356762965,4720,4720,4720,4720,103
|
|
20230911,134200,2356276805,4720,4720,4720,4720,0
|
|
20230911,134100,2356276805,4720,4720,4720,4720,1
|
|
20230911,134000,2356272085,4720,4720,4720,4720,440
|
|
20230911,133900,2354195285,4720,4720,4720,4720,1
|
|
20230911,133800,2354190565,4720,4720,4720,4720,0
|
|
20230911,133700,2354190565,4720,4720,4720,4720,218
|
|
20230911,133600,2353161605,4725,4725,4725,4725,7
|
|
20230911,133500,2353128530,4725,4725,4725,4725,0
|
|
20230911,133400,2353128530,4725,4725,4725,4725,125
|
|
20230911,133300,2352537905,4725,4725,4725,4725,152
|
|
20230911,133200,2351819705,4720,4720,4720,4720,1
|
|
20230911,133100,2351814985,4725,4725,4725,4725,5
|
|
20230911,133000,2351791360,4705,4705,4705,4705,502
|
|
20230911,132900,2349429450,4705,4715,4715,4705,500
|
|
20230911,132800,2347074425,4720,4720,4720,4720,34
|
|
20230911,132700,2346913945,4720,4725,4725,4710,375
|
|
20230911,132600,2345146295,4725,4725,4730,4725,270
|
|
20230911,132500,2343869445,4730,4720,4730,4710,520
|
|
20230911,132400,2341418235,4735,4720,4735,4710,3467
|
|
20230911,132300,2325042965,4700,4705,4705,4700,1070
|
|
20230911,132200,2320012500,4705,4705,4705,4705,1637
|
|
20230911,132100,2312310415,4705,4705,4710,4705,1550
|
|
20230911,132000,2305016765,4705,4705,4705,4705,0
|
|
20230911,131900,2305016765,4705,4705,4705,4705,1620
|
|
20230911,131800,2297394665,4705,4710,4715,4705,1502
|
|
20230911,131700,2290324905,4710,4710,4710,4710,800
|
|
20230911,131600,2286556905,4710,4710,4710,4710,1
|
|
20230911,131500,2286552195,4710,4715,4715,4710,2138
|
|
20230911,131400,2276478005,4715,4715,4720,4715,1898
|
|
20230911,131300,2267528145,4715,4715,4715,4715,920
|
|
20230911,131200,2263190345,4715,4720,4720,4710,2029
|
|
20230911,131100,2253623090,4735,4720,4735,4720,1691
|
|
20230911,131000,2245641180,4720,4735,4735,4720,4076
|
|
20230911,130900,2226373150,4735,4740,4740,4735,205
|
|
20230911,130800,2225402470,4740,4740,4740,4735,100
|
|
20230911,130700,2224928560,4740,4740,4740,4740,69
|
|
20230911,130600,2224601500,4740,4745,4745,4735,5559
|
|
20230911,130500,2198252700,4745,4750,4750,4745,8631
|
|
20230911,130400,2157263015,4760,4750,4760,4750,1101
|
|
20230911,130300,2152032255,4750,4750,4750,4750,1
|
|
20230911,130200,2152027505,4750,4755,4755,4750,300
|
|
20230911,130100,2150601455,4760,4750,4760,4750,42
|
|
20230911,130000,2150401945,4750,4750,4750,4750,500
|
|
20230911,125900,2148026945,4760,4755,4760,4750,534
|
|
20230911,125800,2145488965,4755,4760,4760,4755,229
|
|
20230911,125700,2144400065,4755,4755,4755,4755,601
|
|
20230911,125600,2141542310,4755,4750,4755,4750,260
|
|
20230911,125500,2140306260,4750,4750,4755,4750,2441
|
|
20230911,125400,2128711410,4755,4755,4755,4755,200
|
|
20230911,125300,2127760410,4755,4755,4755,4750,1413
|
|
20230911,125200,2121041610,4760,4760,4760,4760,1
|
|
20230911,125100,2121036850,4755,4755,4760,4750,3095
|
|
20230911,125000,2106334810,4760,4755,4760,4750,227
|
|
20230911,124900,2105255435,4750,4750,4755,4750,70
|
|
20230911,124800,2104922690,4755,4755,4755,4755,4756
|
|
20230911,124700,2082307910,4755,4760,4760,4755,4417
|
|
20230911,124600,2061286025,4760,4775,4775,4760,9528
|
|
20230911,124500,2015876710,4795,4785,4795,4785,100
|
|
20230911,124400,2015397320,4780,4780,4780,4780,0
|
|
20230911,124300,2015397320,4780,4780,4780,4780,651
|
|
20230911,124200,2012285540,4780,4780,4780,4780,14
|
|
20230911,124100,2012218620,4780,4780,4780,4780,201
|
|
20230911,124000,2011257840,4780,4780,4780,4780,2
|
|
20230911,123900,2011248280,4785,4790,4790,4785,785
|
|
20230911,123800,2007490645,4795,4795,4795,4795,0
|
|
20230911,123700,2007490645,4795,4790,4795,4790,11
|
|
20230911,123600,2007437950,4790,4795,4795,4790,365
|
|
20230911,123500,2005689315,4795,4795,4795,4795,0
|
|
20230911,123400,2005689315,4795,4795,4795,4790,356
|
|
20230911,123300,2003982360,4790,4810,4810,4790,19
|
|
20230911,123200,2003890990,4810,4810,4810,4805,1005
|
|
20230911,123100,1999056960,4790,4795,4795,4790,81
|
|
20230911,123000,1998668965,4785,4785,4790,4785,1089
|
|
20230911,122900,1993455600,4810,4815,4815,4800,3554
|
|
20230911,122800,1976351120,4815,4780,4815,4775,447
|
|
20230911,122700,1974210650,4795,4780,4820,4780,1615
|
|
20230911,122600,1966474745,4780,4780,4780,4780,4
|
|
20230911,122500,1966455625,4780,4780,4780,4780,764
|
|
20230911,122400,1962803705,4780,4775,4780,4775,1784
|
|
20230911,122300,1954278340,4775,4775,4775,4770,747
|
|
20230911,122200,1950711505,4770,4770,4770,4770,1109
|
|
20230911,122100,1945421575,4770,4775,4775,4770,1130
|
|
20230911,122000,1940025975,4770,4775,4775,4770,2651
|
|
20230911,121900,1927368525,4775,4775,4780,4775,400
|
|
20230911,121800,1925457275,4780,4780,4780,4780,51
|
|
20230911,121700,1925213495,4775,4780,4780,4775,2583
|
|
20230911,121600,1912866775,4780,4785,4785,4780,1070
|
|
20230911,121500,1907749475,4785,4795,4795,4785,2567
|
|
20230911,121400,1895460730,4795,4795,4800,4785,4164
|
|
20230911,121300,1875500760,4800,4800,4800,4800,1841
|
|
20230911,121200,1866663960,4800,4805,4805,4800,86
|
|
20230911,121100,1866251130,4805,4805,4805,4805,4
|
|
20230911,121000,1866231910,4805,4805,4805,4805,0
|
|
20230911,120900,1866231910,4805,4805,4805,4805,2292
|
|
20230911,120800,1855218850,4805,4805,4805,4805,298
|
|
20230911,120700,1853786960,4805,4805,4805,4805,1318
|
|
20230911,120600,1847453970,4810,4810,4820,4805,62
|
|
20230911,120500,1847156030,4805,4810,4810,4805,1025
|
|
20230911,120400,1842229470,4810,4810,4810,4810,1
|
|
20230911,120300,1842224660,4810,4820,4820,4810,2811
|
|
20230911,120200,1828688905,4815,4815,4815,4815,59
|
|
20230911,120100,1828404820,4820,4820,4820,4820,0
|
|
20230911,120000,1828404820,4820,4820,4820,4820,0
|
|
20230911,115900,1828404820,4820,4810,4820,4805,566
|
|
20230911,115800,1825683880,4810,4810,4810,4810,357
|
|
20230911,115700,1823966710,4810,4810,4810,4810,598
|
|
20230911,115600,1821090330,4820,4820,4820,4820,0
|
|
20230911,115500,1821090330,4820,4820,4820,4820,20
|
|
20230911,115400,1820993930,4820,4820,4820,4820,164
|
|
20230911,115300,1820203450,4820,4825,4825,4820,3745
|
|
20230911,115200,1802147305,4830,4830,4830,4830,1471
|
|
20230911,115100,1795042375,4830,4830,4830,4830,160
|
|
20230911,115000,1794269575,4830,4830,4830,4830,2
|
|
20230911,114900,1794259915,4825,4825,4825,4825,0
|
|
20230911,114800,1794259915,4825,4825,4825,4825,380
|
|
20230911,114700,1792426415,4825,4825,4825,4825,0
|
|
20230911,114600,1792426415,4825,4825,4825,4825,474
|
|
20230911,114500,1790139365,4825,4825,4825,4825,1
|
|
20230911,114400,1790134540,4820,4820,4820,4820,20
|
|
20230911,114300,1790038140,4820,4820,4820,4820,500
|
|
20230911,114200,1787628140,4815,4820,4820,4815,297
|
|
20230911,114100,1786197155,4820,4820,4820,4820,885
|
|
20230911,114000,1781931455,4820,4820,4820,4820,16
|
|
20230911,113900,1781854335,4820,4820,4820,4820,0
|
|
20230911,113800,1781854335,4820,4810,4820,4810,66
|
|
20230911,113700,1781536865,4810,4810,4810,4810,1
|
|
20230911,113600,1781532055,4810,4815,4820,4810,385
|
|
20230911,113500,1779678775,4810,4810,4810,4810,25
|
|
20230911,113400,1779558525,4815,4815,4815,4815,201
|
|
20230911,113300,1778590710,4805,4805,4805,4805,83
|
|
20230911,113200,1778191895,4805,4805,4805,4805,235
|
|
20230911,113100,1777062720,4805,4810,4810,4805,163
|
|
20230911,113000,1776279120,4810,4810,4810,4810,121
|
|
20230911,112900,1775697110,4810,4810,4810,4810,306
|
|
20230911,112800,1774225250,4810,4815,4815,4810,55
|
|
20230911,112700,1773960675,4810,4815,4815,4810,1698
|
|
20230911,112600,1765789805,4820,4820,4820,4820,0
|
|
20230911,112500,1765789805,4820,4820,4820,4820,8
|
|
20230911,112400,1765751245,4820,4820,4820,4820,1163
|
|
20230911,112300,1760145585,4815,4815,4820,4815,1445
|
|
20230911,112200,1753187905,4815,4815,4815,4815,10
|
|
20230911,112100,1753139755,4810,4810,4810,4810,0
|
|
20230911,112000,1753139755,4810,4810,4810,4810,61
|
|
20230911,111900,1752846345,4810,4810,4810,4810,447
|
|
20230911,111800,1750696275,4810,4810,4810,4810,0
|
|
20230911,111700,1750696275,4810,4810,4810,4810,20
|
|
20230911,111600,1750600075,4810,4810,4810,4810,0
|
|
20230911,111500,1750600075,4810,4810,4810,4810,501
|
|
20230911,111400,1748190265,4810,4820,4820,4810,49
|
|
20230911,111300,1747954345,4820,4820,4820,4820,0
|
|
20230911,111200,1747954345,4820,4820,4820,4820,14
|
|
20230911,111100,1747886865,4820,4820,4820,4810,544
|
|
20230911,111000,1745264815,4825,4810,4825,4810,622
|
|
20230911,110900,1742264265,4810,4810,4810,4810,2369
|
|
20230911,110800,1730869375,4810,4810,4810,4810,1472
|
|
20230911,110700,1723789055,4820,4820,4820,4820,5
|
|
20230911,110600,1723764955,4825,4825,4825,4825,0
|
|
20230911,110500,1723764955,4825,4825,4825,4825,220
|
|
20230911,110400,1722703455,4825,4825,4825,4825,2
|
|
20230911,110300,1722693805,4825,4810,4825,4810,501
|
|
20230911,110200,1720277615,4820,4810,4820,4810,1000
|
|
20230911,110100,1715462615,4820,4805,4820,4805,1138
|
|
20230911,110000,1709989375,4810,4810,4810,4810,0
|
|
20230911,105900,1709989375,4810,4810,4810,4810,102
|
|
20230911,105800,1709498755,4810,4805,4810,4805,757
|
|
20230911,105700,1705861170,4805,4805,4805,4805,678
|
|
20230911,105600,1702603380,4805,4815,4815,4805,3632
|
|
20230911,105500,1685116840,4815,4820,4820,4815,540
|
|
20230911,105400,1682516735,4815,4815,4815,4815,200
|
|
20230911,105300,1681553735,4815,4815,4815,4815,790
|
|
20230911,105200,1677749885,4815,4815,4815,4815,1
|
|
20230911,105100,1677745070,4820,4810,4820,4810,445
|
|
20230911,105000,1675604420,4810,4815,4820,4810,2626
|
|
20230911,104900,1662962405,4815,4835,4835,4815,6395
|
|
20230911,104800,1632089855,4835,4830,4835,4830,1234
|
|
20230911,104700,1626126390,4830,4830,4830,4830,0
|
|
20230911,104600,1626126390,4830,4830,4830,4830,824
|
|
20230911,104500,1622146470,4830,4830,4830,4830,101
|
|
20230911,104400,1621658640,4825,4825,4825,4825,30
|
|
20230911,104300,1621513890,4825,4825,4825,4825,4
|
|
20230911,104200,1621494590,4840,4840,4845,4840,902
|
|
20230911,104100,1617128790,4840,4840,4840,4840,170
|
|
20230911,104000,1616305990,4840,4840,4840,4840,333
|
|
20230911,103900,1614694270,4840,4825,4840,4825,1299
|
|
20230911,103800,1608409750,4840,4840,4840,4840,202
|
|
20230911,103700,1607432070,4845,4845,4850,4845,1082
|
|
20230911,103600,1602189730,4850,4845,4850,4840,397
|
|
20230911,103500,1600266215,4850,4830,4850,4815,10711
|
|
20230911,103400,1548417240,4820,4810,4820,4810,396
|
|
20230911,103300,1546511130,4810,4815,4815,4810,609
|
|
20230911,103200,1543581620,4810,4820,4830,4810,673
|
|
20230911,103100,1540341720,4830,4825,4830,4815,535
|
|
20230911,103000,1537758875,4825,4810,4825,4810,185
|
|
20230911,102900,1536867225,4810,4815,4815,4810,726
|
|
20230911,102800,1533371580,4815,4815,4815,4815,100
|
|
20230911,102700,1532890080,4830,4830,4830,4830,100
|
|
20230911,102600,1532407080,4810,4835,4835,4810,1391
|
|
20230911,102500,1525685565,4830,4820,4830,4820,3118
|
|
20230911,102400,1510636655,4820,4810,4820,4810,236
|
|
20230911,102300,1509499345,4810,4810,4810,4810,52
|
|
20230911,102200,1509249225,4810,4810,4810,4810,0
|
|
20230911,102100,1509249225,4810,4810,4810,4810,3
|
|
20230911,102000,1509234795,4835,4830,4835,4830,2135
|
|
20230911,101900,1498922080,4830,4810,4830,4805,223
|
|
20230911,101800,1497848175,4830,4810,4835,4810,7586
|
|
20230911,101700,1461252295,4810,4800,4810,4800,669
|
|
20230911,101600,1458039695,4790,4810,4810,4790,666
|
|
20230911,101500,1454844720,4810,4810,4815,4810,130
|
|
20230911,101400,1454219320,4810,4815,4815,4810,333
|
|
20230911,101300,1452616025,4815,4810,4815,4810,139
|
|
20230911,101200,1451946890,4810,4810,4815,4810,342
|
|
20230911,101100,1450300645,4805,4805,4805,4805,0
|
|
20230911,101000,1450300645,4805,4805,4805,4805,238
|
|
20230911,100900,1449157055,4805,4790,4805,4790,2623
|
|
20230911,100800,1436584430,4785,4785,4790,4785,836
|
|
20230911,100700,1432583230,4785,4790,4790,4785,2281
|
|
20230911,100600,1421664920,4790,4790,4790,4790,1050
|
|
20230911,100500,1416635420,4790,4790,4790,4785,9286
|
|
20230911,100400,1372161920,4790,4800,4800,4790,1699
|
|
20230911,100300,1364013360,4800,4810,4810,4800,2277
|
|
20230911,100200,1353082760,4815,4805,4815,4800,607
|
|
20230911,100100,1350168440,4805,4825,4825,4805,5431
|
|
20230911,100000,1324054205,4825,4820,4825,4820,23
|
|
20230911,095900,1323943235,4815,4820,4840,4815,1616
|
|
20230911,095800,1316144505,4840,4820,4840,4820,42
|
|
20230911,095700,1315941425,4845,4820,4845,4820,948
|
|
20230911,095600,1311361465,4820,4845,4845,4820,1039
|
|
20230911,095500,1306349445,4850,4840,4850,4840,711
|
|
20230911,095400,1302906895,4840,4855,4860,4840,13279
|
|
20230911,095300,1238410350,4850,4860,4860,4850,920
|
|
20230911,095200,1233945830,4860,4830,4860,4830,3919
|
|
20230911,095100,1214933530,4830,4810,4850,4805,11088
|
|
20230911,095000,1161342790,4815,4815,4815,4810,2157
|
|
20230911,094900,1150963585,4815,4835,4835,4815,1016
|
|
20230911,094800,1146059015,4835,4825,4835,4825,1068
|
|
20230911,094700,1140905735,4820,4820,4820,4820,115
|
|
20230911,094600,1140351435,4825,4820,4825,4820,949
|
|
20230911,094500,1135777250,4820,4820,4820,4805,1567
|
|
20230911,094400,1128228190,4820,4830,4830,4820,1961
|
|
20230911,094300,1118763880,4835,4840,4850,4835,1395
|
|
20230911,094200,1112017230,4850,4835,4850,4835,4277
|
|
20230911,094100,1091282235,4835,4835,4850,4835,533
|
|
20230911,094000,1088700090,4830,4850,4850,4830,2188
|
|
20230911,093900,1078096620,4850,4820,4850,4790,13408
|
|
20230911,093800,1013219325,4820,4785,4820,4785,3489
|
|
20230911,093700,996480855,4785,4785,4790,4785,605
|
|
20230911,093600,993584920,4785,4785,4785,4775,780
|
|
20230911,093500,989852660,4785,4790,4790,4770,6303
|
|
20230911,093400,959694530,4800,4800,4800,4790,1042
|
|
20230911,093300,954694430,4800,4820,4820,4800,2609
|
|
20230911,093200,942155140,4810,4810,4820,4810,2613
|
|
20230911,093100,929568600,4805,4800,4820,4800,6587
|
|
20230911,093000,897873255,4800,4800,4800,4795,447
|
|
20230911,092900,895728015,4800,4805,4810,4800,4522
|
|
20230911,092800,874000960,4805,4820,4830,4805,3184
|
|
20230911,092700,858675785,4820,4830,4835,4815,951
|
|
20230911,092600,854082205,4810,4825,4845,4805,13598
|
|
20230911,092500,788386260,4825,4800,4825,4800,3066
|
|
20230911,092400,773637690,4790,4765,4790,4765,1627
|
|
20230911,092300,765877185,4765,4765,4780,4765,1268
|
|
20230911,092200,759831180,4765,4805,4805,4765,5586
|
|
20230911,092100,733168465,4785,4815,4815,4785,1868
|
|
20230911,092000,724214685,4815,4835,4840,4800,9982
|
|
20230911,091900,676142370,4835,4810,4835,4790,10583
|
|
20230911,091800,625148610,4790,4805,4810,4790,3150
|
|
20230911,091700,610016550,4805,4780,4805,4770,3778
|
|
20230911,091600,591917765,4785,4790,4800,4760,2015
|
|
20230911,091500,582274010,4800,4745,4810,4745,22344
|
|
20230911,091400,475481025,4745,4740,4745,4725,2335
|
|
20230911,091300,464432275,4740,4740,4740,4735,1128
|
|
20230911,091200,459085705,4745,4745,4750,4740,2461
|
|
20230911,091100,447398090,4750,4750,4750,4725,5654
|
|
20230911,091000,420608830,4750,4755,4755,4735,5397
|
|
20230911,090900,394957090,4755,4755,4755,4735,7551
|
|
20230911,090800,359159240,4750,4755,4755,4750,5064
|
|
20230911,090700,335098050,4750,4740,4755,4730,14312
|
|
20230911,090600,267198540,4740,4745,4750,4720,9966
|
|
20230911,090500,220018015,4735,4715,4750,4705,11310
|
|
20230911,090400,166420440,4710,4690,4710,4685,5423
|
|
20230911,090300,140954035,4685,4670,4700,4670,2102
|
|
20230911,090200,131100940,4660,4670,4670,4655,8242
|
|
20230911,090100,92694930,4675,4680,4700,4660,5769
|
|
20230911,090000,65712255,4680,4680,4700,4675,14039
|