619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191600,6131808990,9830,9830,9830,9830,15309
|
|
20230904,191500,6131808990,9830,9830,9830,9830,0
|
|
20230904,191400,6131808990,9830,9830,9830,9830,0
|
|
20230904,191300,6131808990,9830,9830,9830,9830,0
|
|
20230904,191200,6131808990,9830,9830,9830,9830,0
|
|
20230904,191100,6131808990,9830,9830,9830,9830,0
|
|
20230904,191000,6131808990,9830,9830,9830,9830,0
|
|
20230904,190900,6131808990,9830,9830,9830,9830,0
|
|
20230904,190800,6131808990,9830,9830,9830,9830,0
|
|
20230904,190700,6131808990,9830,9830,9830,9830,0
|
|
20230904,190600,6131808990,9830,9830,9830,9830,0
|
|
20230904,190500,6131808990,9830,9830,9830,9830,0
|
|
20230904,190400,6131808990,9830,9830,9830,9830,0
|
|
20230904,190300,6131808990,9830,9830,9830,9830,0
|
|
20230904,190200,6131808990,9830,9830,9830,9830,0
|
|
20230904,190100,6131808990,9830,9830,9830,9830,0
|
|
20230904,190000,6131808990,9830,9830,9830,9830,0
|
|
20230904,185900,6131808990,9830,9830,9830,9830,0
|
|
20230904,185800,6131808990,9830,9830,9830,9830,0
|
|
20230904,185700,6131808990,9830,9830,9830,9830,0
|
|
20230904,185600,6131808990,9830,9830,9830,9830,0
|
|
20230904,185500,6131808990,9830,9830,9830,9830,0
|
|
20230904,185400,6131808990,9830,9830,9830,9830,0
|
|
20230904,185300,6131808990,9830,9830,9830,9830,0
|
|
20230904,185200,6131808990,9830,9830,9830,9830,0
|
|
20230904,185100,6131808990,9830,9830,9830,9830,0
|
|
20230904,185000,6131808990,9830,9830,9830,9830,0
|
|
20230904,184900,6131808990,9830,9830,9830,9830,0
|
|
20230904,184800,6131808990,9830,9830,9830,9830,0
|
|
20230904,184700,6131808990,9830,9830,9830,9830,0
|
|
20230904,184600,6131808990,9830,9830,9830,9830,15309
|
|
20230904,184500,6131808990,9830,9830,9830,9830,0
|
|
20230904,184400,6131808990,9830,9830,9830,9830,0
|
|
20230904,184300,6131808990,9830,9830,9830,9830,0
|
|
20230904,184200,6131808990,9830,9830,9830,9830,0
|
|
20230904,184100,6131808990,9830,9830,9830,9830,0
|
|
20230904,184000,6131808990,9830,9830,9830,9830,0
|
|
20230904,183900,6131808990,9830,9830,9830,9830,0
|
|
20230904,183800,6131808990,9830,9830,9830,9830,0
|
|
20230904,183700,6131808990,9830,9830,9830,9830,0
|
|
20230904,183600,6131808990,9830,9830,9830,9830,0
|
|
20230904,183500,6131808990,9830,9830,9830,9830,0
|
|
20230904,183400,6131808990,9830,9830,9830,9830,0
|
|
20230904,183300,6131808990,9830,9830,9830,9830,0
|
|
20230904,183200,6131808990,9830,9830,9830,9830,0
|
|
20230904,183100,6131808990,9830,9830,9830,9830,0
|
|
20230904,183000,6131808990,9830,9830,9830,9830,0
|
|
20230904,182900,6131808990,9830,9830,9830,9830,0
|
|
20230904,182800,6131808990,9830,9830,9830,9830,0
|
|
20230904,182700,6131808990,9830,9830,9830,9830,0
|
|
20230904,182600,6131808990,9830,9830,9830,9830,0
|
|
20230904,182500,6131808990,9830,9830,9830,9830,0
|
|
20230904,182400,6131808990,9830,9830,9830,9830,0
|
|
20230904,182300,6131808990,9830,9830,9830,9830,0
|
|
20230904,182200,6131808990,9830,9830,9830,9830,0
|
|
20230904,182100,6131808990,9830,9830,9830,9830,0
|
|
20230904,182000,6131808990,9830,9830,9830,9830,0
|
|
20230904,181900,6131808990,9830,9830,9830,9830,0
|
|
20230904,181800,6131808990,9830,9830,9830,9830,0
|
|
20230904,181700,6131808990,9830,9830,9830,9830,0
|
|
20230904,181600,6131808990,9830,9830,9830,9830,15309
|
|
20230904,181500,6131808990,9830,9830,9830,9830,0
|
|
20230904,181400,6131808990,9830,9830,9830,9830,0
|
|
20230904,181300,6131808990,9830,9830,9830,9830,0
|
|
20230904,181200,6131808990,9830,9830,9830,9830,0
|
|
20230904,181100,6131808990,9830,9830,9830,9830,0
|
|
20230904,181000,6131808990,9830,9830,9830,9830,0
|
|
20230904,180900,6131808990,9830,9830,9830,9830,0
|
|
20230904,180800,6131808990,9830,9830,9830,9830,0
|
|
20230904,180700,6131808990,9830,9830,9830,9830,0
|
|
20230904,180600,6131808990,9830,9830,9830,9830,0
|
|
20230904,180500,6131808990,9830,9830,9830,9830,0
|
|
20230904,180400,6131808990,9830,9830,9830,9830,0
|
|
20230904,180300,6131808990,9830,9830,9830,9830,0
|
|
20230904,180200,6131808990,9830,9830,9830,9830,0
|
|
20230904,180100,6131808990,9830,9830,9830,9830,0
|
|
20230904,180000,6131808990,9830,9830,9830,9830,0
|
|
20230904,175900,6131808990,9830,9830,9830,9830,0
|
|
20230904,175800,6131808990,9830,9830,9830,9830,0
|
|
20230904,175700,6131808990,9830,9830,9830,9830,0
|
|
20230904,175600,6131808990,9830,9830,9830,9830,0
|
|
20230904,175500,6131808990,9830,9830,9830,9830,0
|
|
20230904,175400,6131808990,9830,9830,9830,9830,0
|
|
20230904,175300,6131808990,9830,9830,9830,9830,0
|
|
20230904,175200,6131808990,9830,9830,9830,9830,0
|
|
20230904,175100,6131808990,9830,9830,9830,9830,0
|
|
20230904,175000,6131808990,9830,9830,9830,9830,0
|
|
20230904,174900,6131808990,9830,9830,9830,9830,0
|
|
20230904,174800,6131808990,9830,9830,9830,9830,0
|
|
20230904,174700,6131808990,9830,9830,9830,9830,0
|
|
20230904,174600,6131808990,9830,9830,9830,9830,15309
|
|
20230904,174500,6131808990,9830,9830,9830,9830,0
|
|
20230904,174400,6131808990,9830,9830,9830,9830,0
|
|
20230904,174300,6131808990,9830,9830,9830,9830,0
|
|
20230904,174200,6131808990,9830,9830,9830,9830,0
|
|
20230904,174100,6131808990,9830,9830,9830,9830,0
|
|
20230904,174000,6131808990,9830,9830,9830,9830,0
|
|
20230904,173900,6131808990,9830,9830,9830,9830,0
|
|
20230904,173800,6131808990,9830,9830,9830,9830,0
|
|
20230904,173700,6131808990,9830,9830,9830,9830,0
|
|
20230904,173600,6131808990,9830,9830,9830,9830,0
|
|
20230904,173500,6131808990,9830,9830,9830,9830,0
|
|
20230904,173400,6131808990,9830,9830,9830,9830,0
|
|
20230904,173300,6131808990,9830,9830,9830,9830,0
|
|
20230904,173200,6131808990,9830,9830,9830,9830,0
|
|
20230904,173100,6131808990,9830,9830,9830,9830,0
|
|
20230904,173000,6131808990,9830,9830,9830,9830,0
|
|
20230904,172900,6131808990,9830,9830,9830,9830,0
|
|
20230904,172800,6131808990,9830,9830,9830,9830,0
|
|
20230904,172700,6131808990,9830,9830,9830,9830,0
|
|
20230904,172600,6131808990,9830,9830,9830,9830,0
|
|
20230904,172500,6131808990,9830,9830,9830,9830,0
|
|
20230904,172400,6131808990,9830,9830,9830,9830,0
|
|
20230904,172300,6131808990,9830,9830,9830,9830,0
|
|
20230904,172200,6131808990,9830,9830,9830,9830,0
|
|
20230904,172100,6131808990,9830,9830,9830,9830,0
|
|
20230904,172000,6131808990,9830,9830,9830,9830,0
|
|
20230904,171900,6131808990,9830,9830,9830,9830,0
|
|
20230904,171800,6131808990,9830,9830,9830,9830,0
|
|
20230904,171700,6131808990,9830,9830,9830,9830,0
|
|
20230904,171600,6131808990,9830,9830,9830,9830,15309
|
|
20230904,171500,6131808990,9830,9830,9830,9830,0
|
|
20230904,171400,6131808990,9830,9830,9830,9830,0
|
|
20230904,171300,6131808990,9830,9830,9830,9830,0
|
|
20230904,171200,6131808990,9830,9830,9830,9830,0
|
|
20230904,171100,6131808990,9830,9830,9830,9830,0
|
|
20230904,171000,6131808990,9830,9830,9830,9830,0
|
|
20230904,170900,6131808990,9830,9830,9830,9830,0
|
|
20230904,170800,6131808990,9830,9830,9830,9830,0
|
|
20230904,170700,6131808990,9830,9830,9830,9830,0
|
|
20230904,170600,6131808990,9830,9830,9830,9830,0
|
|
20230904,170500,6131808990,9830,9830,9830,9830,0
|
|
20230904,170400,6131808990,9830,9830,9830,9830,0
|
|
20230904,170300,6131808990,9830,9830,9830,9830,0
|
|
20230904,170200,6131808990,9830,9830,9830,9830,0
|
|
20230904,170100,6131808990,9830,9830,9830,9830,0
|
|
20230904,170000,6131808990,9830,9830,9830,9830,0
|
|
20230904,165900,6131808990,9830,9830,9830,9830,0
|
|
20230904,165800,6131808990,9830,9830,9830,9830,0
|
|
20230904,165700,6131808990,9830,9830,9830,9830,0
|
|
20230904,165600,6131808990,9830,9830,9830,9830,0
|
|
20230904,165500,6131808990,9830,9830,9830,9830,0
|
|
20230904,165400,6131808990,9830,9830,9830,9830,0
|
|
20230904,165300,6131808990,9830,9830,9830,9830,0
|
|
20230904,165200,6131808990,9830,9830,9830,9830,0
|
|
20230904,165100,6131808990,9830,9830,9830,9830,0
|
|
20230904,165000,6131808990,9830,9830,9830,9830,0
|
|
20230904,164900,6131808990,9830,9830,9830,9830,0
|
|
20230904,164800,6131808990,9830,9830,9830,9830,0
|
|
20230904,164700,6131808990,9830,9830,9830,9830,0
|
|
20230904,164600,6131808990,9830,9830,9830,9830,15309
|
|
20230904,164500,6131808990,9830,9830,9830,9830,0
|
|
20230904,164400,6131808990,9830,9830,9830,9830,0
|
|
20230904,164300,6131808990,9830,9830,9830,9830,0
|
|
20230904,164200,6131808990,9830,9830,9830,9830,0
|
|
20230904,164100,6131808990,9830,9830,9830,9830,0
|
|
20230904,164000,6131808990,9830,9830,9830,9830,0
|
|
20230904,163900,6131808990,9830,9830,9830,9830,0
|
|
20230904,163800,6131808990,9830,9830,9830,9830,0
|
|
20230904,163700,6131808990,9830,9830,9830,9830,0
|
|
20230904,163600,6131808990,9830,9830,9830,9830,0
|
|
20230904,163500,6131808990,9830,9830,9830,9830,0
|
|
20230904,163400,6131808990,9830,9830,9830,9830,0
|
|
20230904,163300,6131808990,9830,9830,9830,9830,0
|
|
20230904,163200,6131808990,9830,9830,9830,9830,0
|
|
20230904,163100,6131808990,9830,9830,9830,9830,0
|
|
20230904,163000,6131808990,9830,9830,9830,9830,0
|
|
20230904,162900,6131808990,9830,9830,9830,9830,0
|
|
20230904,162800,6131808990,9830,9830,9830,9830,0
|
|
20230904,162700,6131808990,9830,9830,9830,9830,0
|
|
20230904,162600,6131808990,9830,9830,9830,9830,0
|
|
20230904,162500,6131808990,9830,9830,9830,9830,0
|
|
20230904,162400,6131808990,9830,9830,9830,9830,0
|
|
20230904,162300,6131808990,9830,9830,9830,9830,0
|
|
20230904,162200,6131808990,9830,9830,9830,9830,0
|
|
20230904,162100,6131808990,9830,9830,9830,9830,0
|
|
20230904,162000,6131808990,9830,9830,9830,9830,0
|
|
20230904,161900,6131808990,9830,9830,9830,9830,0
|
|
20230904,161800,6131808990,9830,9830,9830,9830,0
|
|
20230904,161700,6131808990,9830,9830,9830,9830,0
|
|
20230904,161600,6131808990,9830,9830,9830,9830,15309
|
|
20230904,161500,6131808990,9830,9830,9830,9830,0
|
|
20230904,161400,6131808990,9830,9830,9830,9830,0
|
|
20230904,161300,6131808990,9830,9830,9830,9830,0
|
|
20230904,161200,6131808990,9830,9830,9830,9830,0
|
|
20230904,161100,6131808990,9830,9830,9830,9830,0
|
|
20230904,161000,6131808990,9830,9830,9830,9830,0
|
|
20230904,160900,6131808990,9830,9830,9830,9830,0
|
|
20230904,160800,6131808990,9830,9830,9830,9830,0
|
|
20230904,160700,6131808990,9830,9830,9830,9830,0
|
|
20230904,160600,6131808990,9830,9830,9830,9830,0
|
|
20230904,160500,6131808990,9830,9830,9830,9830,0
|
|
20230904,160400,6131808990,9830,9830,9830,9830,0
|
|
20230904,160300,6131808990,9830,9830,9830,9830,0
|
|
20230904,160200,6131808990,9830,9830,9830,9830,0
|
|
20230904,160100,6131808990,9830,9830,9830,9830,0
|
|
20230904,160000,6131808990,9830,9830,9830,9830,0
|
|
20230904,155900,6131808990,9830,9830,9830,9830,0
|
|
20230904,155800,6131808990,9830,9830,9830,9830,0
|
|
20230904,155700,6131808990,9830,9830,9830,9830,0
|
|
20230904,155600,6131808990,9830,9830,9830,9830,0
|
|
20230904,155500,6131808990,9830,9830,9830,9830,0
|
|
20230904,155400,6131808990,9830,9830,9830,9830,0
|
|
20230904,155300,6131808990,9830,9830,9830,9830,0
|
|
20230904,155200,6131808990,9830,9830,9830,9830,0
|
|
20230904,155100,6131808990,9830,9830,9830,9830,0
|
|
20230904,155000,6131808990,9830,9830,9830,9830,0
|
|
20230904,154900,6131808990,9830,9830,9830,9830,0
|
|
20230904,154800,6131808990,9830,9830,9830,9830,0
|
|
20230904,154700,6131808990,9830,9830,9830,9830,0
|
|
20230904,154600,6131808990,9830,9830,9830,9830,15309
|
|
20230904,154500,6131808990,9830,9830,9830,9830,0
|
|
20230904,154400,6131808990,9830,9830,9830,9830,0
|
|
20230904,154300,6131808990,9830,9830,9830,9830,0
|
|
20230904,154200,6131808990,9830,9830,9830,9830,0
|
|
20230904,154100,6131808990,9830,9830,9830,9830,0
|
|
20230904,154000,6131808990,9830,9830,9830,9830,0
|
|
20230904,153900,6131808990,9830,9830,9830,9830,0
|
|
20230904,153800,6131808990,9830,9830,9830,9830,0
|
|
20230904,153700,6131808990,9830,9830,9830,9830,0
|
|
20230904,153600,6131808990,9830,9830,9830,9830,0
|
|
20230904,153500,6131808990,9830,9830,9830,9830,0
|
|
20230904,153400,6131808990,9830,9830,9830,9830,0
|
|
20230904,153300,6131808990,9830,9830,9830,9830,0
|
|
20230904,153200,6131808990,9830,9830,9830,9830,0
|
|
20230904,153100,6131808990,9830,9830,9830,9830,0
|
|
20230904,153000,6131808990,9830,9830,9830,9830,15309
|
|
20230904,152900,5981321520,9760,9760,9760,9760,0
|
|
20230904,152800,5981321520,9760,9760,9760,9760,0
|
|
20230904,152700,5981321520,9760,9760,9760,9760,0
|
|
20230904,152600,5981321520,9760,9760,9760,9760,0
|
|
20230904,152500,5981321520,9760,9760,9760,9760,0
|
|
20230904,152400,5981321520,9760,9760,9760,9760,0
|
|
20230904,152300,5981321520,9760,9760,9760,9760,0
|
|
20230904,152200,5981321520,9760,9760,9760,9760,0
|
|
20230904,152100,5981321520,9760,9760,9760,9760,0
|
|
20230904,152000,5981321520,9760,9760,9760,9760,0
|
|
20230904,151900,5981321520,9760,9830,9850,9740,10084
|
|
20230904,151800,5882376880,9760,9750,9850,9740,14702
|
|
20230904,151700,5738517010,9750,9740,9760,9720,7951
|
|
20230904,151600,5661045590,9740,9680,9760,9680,6450
|
|
20230904,151500,5598399960,9680,9680,9690,9660,1642
|
|
20230904,151400,5582509130,9680,9640,9680,9640,7780
|
|
20230904,151300,5507431420,9640,9630,9640,9630,213
|
|
20230904,151200,5505378230,9640,9640,9640,9630,1118
|
|
20230904,151100,5494610710,9630,9630,9640,9630,425
|
|
20230904,151000,5490517950,9640,9640,9640,9630,243
|
|
20230904,150900,5488176700,9630,9640,9640,9630,353
|
|
20230904,150800,5484775380,9630,9630,9640,9630,302
|
|
20230904,150700,5481866420,9640,9630,9640,9630,804
|
|
20230904,150600,5474121850,9640,9640,9650,9640,1815
|
|
20230904,150500,5456625110,9650,9650,9650,9650,251
|
|
20230904,150400,5454202960,9640,9640,9650,9640,689
|
|
20230904,150300,5447558910,9650,9640,9650,9640,1033
|
|
20230904,150200,5437600140,9650,9660,9660,9650,2716
|
|
20230904,150100,5411381170,9660,9670,9670,9660,464
|
|
20230904,150000,5406895040,9670,9670,9680,9670,210
|
|
20230904,145900,5404864040,9680,9670,9680,9670,1006
|
|
20230904,145800,5395132630,9670,9690,9690,9670,194
|
|
20230904,145700,5393254150,9690,9660,9690,9660,1563
|
|
20230904,145600,5378136720,9670,9670,9670,9670,173
|
|
20230904,145500,5376463810,9670,9670,9670,9660,811
|
|
20230904,145400,5368622440,9670,9690,9690,9660,664
|
|
20230904,145300,5362198920,9690,9680,9690,9680,433
|
|
20230904,145200,5358004980,9680,9660,9680,9660,1048
|
|
20230904,145100,5347876560,9660,9660,9660,9650,832
|
|
20230904,145000,5339839540,9660,9660,9660,9650,934
|
|
20230904,144900,5330822630,9660,9650,9660,9650,319
|
|
20230904,144800,5327743310,9650,9690,9690,9650,5409
|
|
20230904,144700,5275469940,9680,9670,9690,9670,360
|
|
20230904,144600,5271983760,9680,9690,9690,9680,365
|
|
20230904,144500,5268448130,9690,9670,9690,9660,597
|
|
20230904,144400,5262670110,9680,9670,9680,9660,29
|
|
20230904,144300,5262389550,9660,9670,9680,9650,395
|
|
20230904,144200,5258573290,9670,9670,9670,9640,781
|
|
20230904,144100,5251035870,9670,9660,9670,9650,425
|
|
20230904,144000,5246926900,9660,9640,9660,9630,1093
|
|
20230904,143900,5236379460,9630,9630,9630,9630,228
|
|
20230904,143800,5234183820,9630,9630,9630,9630,56
|
|
20230904,143700,5233644540,9640,9630,9640,9630,974
|
|
20230904,143600,5224262120,9630,9620,9640,9620,297
|
|
20230904,143500,5221400260,9620,9620,9620,9620,141
|
|
20230904,143400,5220043840,9620,9640,9650,9620,584
|
|
20230904,143300,5214415320,9640,9610,9640,9610,453
|
|
20230904,143200,5210061960,9600,9600,9600,9590,526
|
|
20230904,143100,5205017020,9590,9620,9620,9590,5081
|
|
20230904,143000,5156276400,9620,9630,9630,9620,1133
|
|
20230904,142900,5145373880,9630,9630,9630,9630,92
|
|
20230904,142800,5144487920,9630,9630,9640,9630,328
|
|
20230904,142700,5141327170,9630,9650,9650,9630,145
|
|
20230904,142600,5139928490,9650,9650,9650,9640,269
|
|
20230904,142500,5137332950,9620,9620,9620,9620,51
|
|
20230904,142400,5136842330,9650,9650,9650,9650,0
|
|
20230904,142300,5136842330,9650,9630,9650,9620,313
|
|
20230904,142200,5133826180,9630,9650,9650,9630,42
|
|
20230904,142100,5133421620,9620,9640,9640,9620,582
|
|
20230904,142000,5127819620,9640,9640,9640,9640,226
|
|
20230904,141900,5125640980,9650,9630,9650,9630,533
|
|
20230904,141800,5120502140,9640,9620,9640,9620,878
|
|
20230904,141700,5112042040,9640,9610,9640,9600,1321
|
|
20230904,141600,5099343990,9620,9640,9660,9600,3902
|
|
20230904,141500,5061800680,9640,9650,9660,9640,448
|
|
20230904,141400,5057478260,9650,9660,9660,9640,1059
|
|
20230904,141300,5047258060,9660,9660,9660,9660,528
|
|
20230904,141200,5042157580,9660,9660,9660,9660,97
|
|
20230904,141100,5041220560,9670,9680,9680,9660,1053
|
|
20230904,141000,5031033070,9670,9730,9730,9670,4376
|
|
20230904,140900,4988504420,9730,9660,9730,9650,15126
|
|
20230904,140800,4841727730,9660,9660,9660,9660,108
|
|
20230904,140700,4840684450,9670,9670,9670,9670,3
|
|
20230904,140600,4840655440,9650,9650,9670,9650,253
|
|
20230904,140500,4838209050,9650,9640,9650,9630,931
|
|
20230904,140400,4829233780,9650,9640,9650,9640,859
|
|
20230904,140300,4820945390,9640,9640,9640,9640,544
|
|
20230904,140200,4815701230,9640,9640,9650,9640,1815
|
|
20230904,140100,4798202250,9620,9620,9640,9620,2727
|
|
20230904,140000,4771940610,9620,9630,9640,9610,1708
|
|
20230904,135900,4755497130,9640,9640,9650,9640,270
|
|
20230904,135800,4752894230,9640,9640,9670,9620,858
|
|
20230904,135700,4744618890,9650,9640,9650,9640,131
|
|
20230904,135600,4743356040,9640,9630,9640,9620,466
|
|
20230904,135500,4738871380,9620,9600,9620,9600,1234
|
|
20230904,135400,4727008600,9610,9600,9610,9590,593
|
|
20230904,135300,4721315800,9600,9600,9600,9600,60
|
|
20230904,135200,4720739800,9600,9610,9660,9600,3933
|
|
20230904,135100,4682942130,9610,9630,9640,9610,449
|
|
20230904,135000,4678617780,9630,9640,9640,9630,269
|
|
20230904,134900,4676024860,9640,9640,9650,9640,427
|
|
20230904,134800,4671907360,9640,9650,9650,9640,96
|
|
20230904,134700,4670981910,9630,9630,9650,9630,534
|
|
20230904,134600,4665834450,9630,9660,9660,9630,305
|
|
20230904,134500,4662895670,9660,9630,9660,9630,366
|
|
20230904,134400,4659370690,9620,9620,9620,9620,0
|
|
20230904,134300,4659370690,9620,9630,9630,9620,391
|
|
20230904,134200,4655605530,9630,9620,9630,9620,337
|
|
20230904,134100,4652362590,9630,9660,9660,9630,532
|
|
20230904,134000,4647235080,9660,9670,9680,9660,571
|
|
20230904,133900,4641716950,9680,9670,9690,9670,2542
|
|
20230904,133800,4617119480,9660,9630,9660,9630,3725
|
|
20230904,133700,4581184870,9630,9630,9630,9630,152
|
|
20230904,133600,4579721110,9620,9620,9630,9620,1746
|
|
20230904,133500,4562914590,9630,9620,9630,9610,927
|
|
20230904,133400,4553994450,9610,9610,9610,9610,19
|
|
20230904,133300,4553811860,9600,9620,9620,9600,1118
|
|
20230904,133200,4543073870,9620,9620,9620,9620,71
|
|
20230904,133100,4542390850,9620,9620,9620,9620,181
|
|
20230904,133000,4540649630,9620,9620,9620,9610,617
|
|
20230904,132900,4534716330,9620,9620,9620,9610,893
|
|
20230904,132800,4526126670,9610,9600,9610,9600,1221
|
|
20230904,132700,4514393400,9590,9590,9590,9590,12
|
|
20230904,132600,4514278320,9600,9570,9600,9570,353
|
|
20230904,132500,4510889670,9570,9600,9600,9570,992
|
|
20230904,132400,4501384380,9610,9600,9610,9600,163
|
|
20230904,132300,4499817960,9610,9590,9610,9590,60
|
|
20230904,132200,4499242360,9610,9610,9610,9610,42
|
|
20230904,132100,4498838740,9610,9610,9610,9600,688
|
|
20230904,132000,4492227570,9610,9610,9610,9580,2326
|
|
20230904,131900,4469906870,9600,9610,9610,9600,128
|
|
20230904,131800,4468676890,9610,9560,9630,9560,5453
|
|
20230904,131700,4416285370,9550,9560,9560,9550,542
|
|
20230904,131600,4411103860,9560,9560,9570,9560,1645
|
|
20230904,131500,4395368650,9560,9560,9570,9550,1310
|
|
20230904,131400,4382843030,9560,9580,9580,9560,149
|
|
20230904,131300,4381416880,9570,9570,9580,9570,1399
|
|
20230904,131200,4368028400,9580,9580,9590,9570,391
|
|
20230904,131100,4364282810,9590,9590,9590,9580,1965
|
|
20230904,131000,4345438610,9590,9590,9590,9580,541
|
|
20230904,130900,4340251760,9590,9580,9590,9580,437
|
|
20230904,130800,4336062370,9580,9590,9590,9580,333
|
|
20230904,130700,4332871730,9590,9580,9590,9570,352
|
|
20230904,130600,4329499770,9580,9580,9590,9580,900
|
|
20230904,130500,4320877740,9570,9570,9570,9570,2
|
|
20230904,130400,4320858600,9590,9580,9590,9580,348
|
|
20230904,130300,4317524750,9580,9590,9590,9580,404
|
|
20230904,130200,4313652430,9580,9580,9590,9580,895
|
|
20230904,130100,4305077290,9580,9570,9590,9570,1042
|
|
20230904,130000,4295095600,9570,9570,9570,9570,1700
|
|
20230904,125900,4278826600,9560,9560,9560,9550,884
|
|
20230904,125800,4270380660,9560,9560,9560,9560,43
|
|
20230904,125700,4269969580,9570,9560,9570,9550,422
|
|
20230904,125600,4265934270,9570,9570,9570,9570,501
|
|
20230904,125500,4261139700,9580,9580,9580,9570,24
|
|
20230904,125400,4260909790,9580,9570,9580,9570,163
|
|
20230904,125300,4259348870,9570,9590,9590,9570,559
|
|
20230904,125200,4253993640,9580,9560,9590,9560,1089
|
|
20230904,125100,4243562280,9560,9560,9560,9560,381
|
|
20230904,125000,4239919920,9570,9560,9570,9560,33
|
|
20230904,124900,4239604410,9560,9570,9570,9560,237
|
|
20230904,124800,4237338180,9560,9570,9570,9560,284
|
|
20230904,124700,4234621070,9570,9570,9570,9570,255
|
|
20230904,124600,4232180720,9580,9580,9580,9580,93
|
|
20230904,124500,4231289780,9580,9570,9580,9570,602
|
|
20230904,124400,4225524000,9580,9570,9580,9570,374
|
|
20230904,124300,4221944620,9560,9560,9560,9560,204
|
|
20230904,124200,4219994380,9550,9550,9550,9550,121
|
|
20230904,124100,4218838830,9550,9560,9560,9550,1306
|
|
20230904,124000,4206353850,9560,9550,9560,9550,34
|
|
20230904,123900,4206028830,9550,9560,9570,9550,1520
|
|
20230904,123800,4191507100,9560,9570,9570,9560,141
|
|
20230904,123700,4190157870,9580,9570,9580,9570,27
|
|
20230904,123600,4189899380,9580,9580,9580,9580,80
|
|
20230904,123500,4189132980,9590,9580,9600,9580,384
|
|
20230904,123400,4185451420,9570,9570,9570,9570,125
|
|
20230904,123300,4184255170,9570,9570,9570,9570,1
|
|
20230904,123200,4184245600,9560,9560,9570,9560,608
|
|
20230904,123100,4178431900,9580,9580,9580,9560,622
|
|
20230904,123000,4172479530,9580,9590,9590,9580,281
|
|
20230904,122900,4169785400,9590,9580,9590,9580,43
|
|
20230904,122800,4169373360,9590,9590,9590,9590,5
|
|
20230904,122700,4169325410,9590,9580,9590,9580,912
|
|
20230904,122600,4160581490,9580,9580,9580,9580,335
|
|
20230904,122500,4157372190,9590,9580,9590,9580,319
|
|
20230904,122400,4154315870,9580,9590,9590,9580,297
|
|
20230904,122300,4151470300,9590,9600,9600,9590,15
|
|
20230904,122200,4151326400,9600,9570,9600,9570,2392
|
|
20230904,122100,4128434380,9550,9550,9560,9550,386
|
|
20230904,122000,4124745840,9550,9550,9550,9550,527
|
|
20230904,121900,4119712990,9550,9560,9560,9550,152
|
|
20230904,121800,4118261020,9570,9540,9570,9540,550
|
|
20230904,121700,4113003580,9540,9540,9540,9540,35
|
|
20230904,121600,4112669680,9540,9530,9540,9520,816
|
|
20230904,121500,4104892250,9530,9540,9540,9530,144
|
|
20230904,121400,4103518540,9540,9540,9550,9540,219
|
|
20230904,121300,4101428780,9550,9540,9550,9540,17
|
|
20230904,121200,4101266590,9550,9540,9550,9540,270
|
|
20230904,121100,4098688290,9540,9540,9540,9530,51
|
|
20230904,121000,4098201920,9540,9530,9550,9530,318
|
|
20230904,120900,4095165380,9530,9530,9530,9530,24
|
|
20230904,120800,4094936660,9530,9530,9530,9530,54
|
|
20230904,120700,4094422040,9530,9530,9530,9530,125
|
|
20230904,120600,4093230790,9520,9510,9520,9510,1348
|
|
20230904,120500,4080408410,9510,9510,9510,9510,0
|
|
20230904,120400,4080408410,9510,9510,9510,9510,1519
|
|
20230904,120300,4065962720,9510,9520,9520,9510,465
|
|
20230904,120200,4061539170,9530,9540,9540,9530,216
|
|
20230904,120100,4059480640,9540,9520,9560,9520,1000
|
|
20230904,120000,4049935630,9510,9520,9520,9510,1630
|
|
20230904,115900,4034423980,9520,9540,9540,9520,1506
|
|
20230904,115800,4020068270,9540,9540,9550,9540,70
|
|
20230904,115700,4019400450,9530,9540,9540,9530,1045
|
|
20230904,115600,4009431850,9540,9540,9540,9540,145
|
|
20230904,115500,4008048550,9550,9560,9560,9550,629
|
|
20230904,115400,4002039400,9560,9550,9560,9550,1133
|
|
20230904,115300,3991217200,9550,9550,9550,9540,734
|
|
20230904,115200,3984207510,9550,9550,9550,9550,363
|
|
20230904,115100,3980740860,9550,9550,9550,9550,40
|
|
20230904,115000,3980358860,9560,9560,9560,9550,371
|
|
20230904,114900,3976812860,9560,9560,9560,9560,228
|
|
20230904,114800,3974633180,9560,9570,9570,9540,1757
|
|
20230904,114700,3957846690,9570,9570,9570,9570,100
|
|
20230904,114600,3956889690,9570,9590,9590,9570,1716
|
|
20230904,114500,3940448780,9580,9580,9610,9580,709
|
|
20230904,114400,3933650390,9590,9600,9610,9590,1603
|
|
20230904,114300,3918262010,9600,9610,9610,9600,890
|
|
20230904,114200,3909709530,9610,9610,9620,9610,171
|
|
20230904,114100,3908065940,9620,9620,9620,9620,100
|
|
20230904,114000,3907103940,9620,9620,9630,9620,311
|
|
20230904,113900,3904110080,9620,9630,9640,9620,1007
|
|
20230904,113800,3894412980,9630,9630,9630,9630,46
|
|
20230904,113700,3893970000,9630,9650,9650,9630,530
|
|
20230904,113600,3888861570,9650,9650,9680,9650,622
|
|
20230904,113500,3882849320,9650,9650,9650,9650,341
|
|
20230904,113400,3879558670,9660,9660,9660,9650,270
|
|
20230904,113300,3876951810,9660,9650,9680,9650,2623
|
|
20230904,113200,3851578170,9660,9650,9660,9640,693
|
|
20230904,113100,3844891500,9650,9650,9650,9650,257
|
|
20230904,113000,3842411450,9650,9650,9650,9640,238
|
|
20230904,112900,3840115200,9640,9640,9650,9640,439
|
|
20230904,112800,3835880240,9640,9630,9650,9630,750
|
|
20230904,112700,3828651090,9630,9630,9630,9630,210
|
|
20230904,112600,3826628790,9630,9620,9630,9620,403
|
|
20230904,112500,3822748110,9620,9640,9640,9620,585
|
|
20230904,112400,3817119380,9640,9640,9640,9640,3
|
|
20230904,112300,3817090460,9620,9610,9620,9610,780
|
|
20230904,112200,3809587580,9610,9620,9620,9610,1024
|
|
20230904,112100,3799741960,9620,9630,9630,9610,1034
|
|
20230904,112000,3789794200,9630,9630,9630,9630,372
|
|
20230904,111900,3786211840,9640,9660,9670,9640,3081
|
|
20230904,111800,3756454770,9650,9620,9650,9620,2320
|
|
20230904,111700,3734109530,9620,9630,9630,9620,464
|
|
20230904,111600,3729645750,9630,9620,9630,9610,280
|
|
20230904,111500,3726952160,9630,9620,9630,9610,996
|
|
20230904,111400,3717362980,9620,9620,9620,9620,324
|
|
20230904,111300,3714246100,9620,9610,9620,9610,150
|
|
20230904,111200,3712804300,9610,9600,9630,9600,145
|
|
20230904,111100,3711412120,9630,9600,9630,9600,2963
|
|
20230904,111000,3682923940,9590,9580,9590,9570,1258
|
|
20230904,110900,3670862070,9580,9580,9580,9580,720
|
|
20230904,110800,3663964470,9580,9570,9580,9570,782
|
|
20230904,110700,3656476160,9570,9580,9580,9570,1056
|
|
20230904,110600,3646369940,9580,9580,9580,9580,959
|
|
20230904,110500,3637182720,9580,9590,9590,9580,339
|
|
20230904,110400,3633932000,9590,9600,9600,9590,229
|
|
20230904,110300,3631735760,9600,9580,9600,9580,231
|
|
20230904,110200,3629521580,9580,9530,9600,9530,1921
|
|
20230904,110100,3611177350,9520,9550,9550,9520,1782
|
|
20230904,110000,3594179120,9540,9540,9540,9540,496
|
|
20230904,105900,3589447280,9550,9550,9550,9550,205
|
|
20230904,105800,3587489530,9540,9580,9580,9540,2859
|
|
20230904,105700,3560163070,9590,9580,9590,9570,1104
|
|
20230904,105600,3549576910,9580,9570,9580,9570,363
|
|
20230904,105500,3546100090,9570,9570,9570,9570,388
|
|
20230904,105400,3542386930,9580,9570,9600,9570,1863
|
|
20230904,105300,3524512840,9560,9570,9580,9560,114
|
|
20230904,105200,3523422420,9550,9540,9550,9540,81
|
|
20230904,105100,3522648930,9540,9540,9540,9540,526
|
|
20230904,105000,3517630890,9550,9540,9550,9540,340
|
|
20230904,104900,3514384700,9540,9560,9570,9540,392
|
|
20230904,104800,3510639630,9550,9520,9560,9520,1753
|
|
20230904,104700,3493922300,9520,9530,9530,9520,218
|
|
20230904,104600,3491845900,9530,9580,9580,9520,2843
|
|
20230904,104500,3464757280,9580,9530,9610,9530,1896
|
|
20230904,104400,3446620910,9530,9520,9540,9520,809
|
|
20230904,104300,3438909560,9510,9500,9510,9500,1834
|
|
20230904,104200,3421473590,9500,9520,9520,9500,2191
|
|
20230904,104100,3400641240,9520,9510,9520,9510,238
|
|
20230904,104000,3398375510,9520,9510,9520,9510,161
|
|
20230904,103900,3396844390,9510,9510,9520,9500,2704
|
|
20230904,103800,3371129480,9510,9520,9520,9510,183
|
|
20230904,103700,3369387420,9520,9520,9530,9520,1055
|
|
20230904,103600,3359340750,9530,9530,9530,9520,694
|
|
20230904,103500,3352729830,9520,9530,9530,9520,246
|
|
20230904,103400,3350387900,9530,9520,9530,9520,117
|
|
20230904,103300,3349274050,9520,9520,9530,9520,917
|
|
20230904,103200,3340543500,9530,9530,9540,9530,1175
|
|
20230904,103100,3329340340,9530,9540,9540,9520,1224
|
|
20230904,103000,3317673650,9540,9570,9570,9530,1060
|
|
20230904,102900,3307556830,9570,9560,9580,9560,321
|
|
20230904,102800,3304485760,9580,9580,9630,9580,1419
|
|
20230904,102700,3290858750,9570,9530,9570,9530,1826
|
|
20230904,102600,3273415970,9520,9530,9540,9520,833
|
|
20230904,102500,3265472660,9520,9530,9530,9520,146
|
|
20230904,102400,3264081380,9530,9520,9530,9520,373
|
|
20230904,102300,3260528390,9520,9520,9520,9520,755
|
|
20230904,102200,3253340790,9530,9520,9530,9520,2635
|
|
20230904,102100,3228234250,9530,9530,9530,9520,178
|
|
20230904,102000,3226538820,9530,9520,9540,9520,274
|
|
20230904,101900,3223925900,9520,9530,9530,9520,613
|
|
20230904,101800,3218087720,9530,9530,9540,9530,600
|
|
20230904,101700,3212367660,9530,9540,9540,9530,129
|
|
20230904,101600,3211137690,9540,9550,9550,9540,210
|
|
20230904,101500,3209133980,9550,9560,9560,9540,622
|
|
20230904,101400,3203194800,9560,9550,9570,9540,1142
|
|
20230904,101300,3192286670,9550,9530,9550,9530,1356
|
|
20230904,101200,3179350410,9530,9520,9530,9510,794
|
|
20230904,101100,3171793800,9520,9540,9550,9520,945
|
|
20230904,101000,3162786150,9540,9550,9550,9540,263
|
|
20230904,100900,3160277090,9540,9520,9550,9510,1261
|
|
20230904,100800,3148254770,9520,9560,9560,9500,10785
|
|
20230904,100700,3045548640,9570,9580,9580,9570,703
|
|
20230904,100600,3038819590,9580,9600,9600,9580,461
|
|
20230904,100500,3034400570,9600,9620,9620,9600,704
|
|
20230904,100400,3027637630,9620,9650,9650,9620,586
|
|
20230904,100300,3021996060,9630,9600,9670,9600,6055
|
|
20230904,100200,2963702270,9600,9600,9600,9600,615
|
|
20230904,100100,2957798270,9610,9590,9610,9590,1603
|
|
20230904,100000,2942409480,9590,9580,9590,9580,1420
|
|
20230904,095900,2928793060,9580,9590,9590,9580,211
|
|
20230904,095800,2926771670,9590,9590,9600,9570,733
|
|
20230904,095700,2919748650,9600,9600,9610,9600,8045
|
|
20230904,095600,2842511610,9600,9630,9630,9600,1222
|
|
20230904,095500,2830773070,9620,9620,9620,9620,380
|
|
20230904,095400,2827117470,9630,9630,9670,9620,645
|
|
20230904,095300,2820894000,9620,9650,9650,9620,5459
|
|
20230904,095200,2768217550,9660,9670,9670,9650,1424
|
|
20230904,095100,2754460580,9670,9640,9670,9640,1872
|
|
20230904,095000,2736394760,9630,9620,9630,9600,966
|
|
20230904,094900,2727102790,9630,9630,9640,9600,1386
|
|
20230904,094800,2713771820,9640,9650,9650,9640,559
|
|
20230904,094700,2708382120,9640,9630,9650,9620,1338
|
|
20230904,094600,2695489830,9630,9570,9640,9570,3813
|
|
20230904,094500,2658881230,9570,9570,9580,9550,3907
|
|
20230904,094400,2621541340,9570,9570,9580,9570,611
|
|
20230904,094300,2615694060,9570,9570,9580,9570,624
|
|
20230904,094200,2609722370,9570,9570,9570,9550,1255
|
|
20230904,094100,2597720530,9550,9550,9560,9550,1471
|
|
20230904,094000,2583672220,9550,9570,9570,9520,3596
|
|
20230904,093900,2549367110,9560,9570,9570,9560,182
|
|
20230904,093800,2547626370,9560,9540,9590,9530,435
|
|
20230904,093700,2543476430,9530,9540,9540,9530,384
|
|
20230904,093600,2539814720,9530,9580,9590,9530,5725
|
|
20230904,093500,2485112640,9590,9580,9590,9580,144
|
|
20230904,093400,2483732640,9580,9580,9590,9580,1153
|
|
20230904,093300,2472678950,9580,9570,9580,9560,585
|
|
20230904,093200,2467084110,9570,9570,9570,9570,971
|
|
20230904,093100,2457791640,9580,9580,9580,9570,1897
|
|
20230904,093000,2439619540,9580,9570,9590,9570,2125
|
|
20230904,092900,2419263190,9570,9560,9570,9550,3794
|
|
20230904,092800,2382987930,9560,9560,9570,9550,887
|
|
20230904,092700,2374513180,9560,9510,9570,9510,2834
|
|
20230904,092600,2347481790,9500,9470,9500,9460,8003
|
|
20230904,092500,2271581870,9470,9530,9530,9470,5007
|
|
20230904,092400,2224059850,9530,9550,9550,9520,3266
|
|
20230904,092300,2192912520,9560,9550,9560,9550,2367
|
|
20230904,092200,2170301430,9560,9560,9560,9550,1829
|
|
20230904,092100,2152822750,9560,9560,9560,9550,2858
|
|
20230904,092000,2125524240,9560,9560,9570,9550,2518
|
|
20230904,091900,2101464640,9560,9590,9600,9560,719
|
|
20230904,091800,2094580440,9590,9560,9590,9550,3182
|
|
20230904,091700,2064168330,9550,9520,9590,9520,2583
|
|
20230904,091600,2039498070,9520,9590,9590,9500,3963
|
|
20230904,091500,2001816460,9560,9610,9610,9560,2828
|
|
20230904,091400,1974671290,9610,9490,9620,9490,11547
|
|
20230904,091300,1864323830,9490,9530,9540,9490,15269
|
|
20230904,091200,1719179330,9540,9570,9570,9530,1555
|
|
20230904,091100,1704339950,9530,9510,9570,9500,9812
|
|
20230904,091000,1610935140,9510,9590,9590,9500,6021
|
|
20230904,090900,1553491120,9590,9580,9640,9570,11230
|
|
20230904,090800,1445725380,9580,9550,9600,9550,4234
|
|
20230904,090700,1405194800,9580,9750,9760,9560,12051
|
|
20230904,090600,1288792410,9750,9590,9810,9580,35716
|
|
20230904,090500,941548340,9590,9640,9660,9590,11285
|
|
20230904,090400,833077390,9640,9640,9670,9470,12013
|
|
20230904,090300,718110330,9640,9580,9640,9550,13296
|
|
20230904,090200,590606150,9570,9830,9860,9570,14594
|
|
20230904,090100,449015140,9830,9680,9850,9680,13117
|
|
20230904,090000,320373300,9670,9810,9810,9630,29569
|