597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185400,3630597770,4520,4520,4520,4520,12539
|
|
20230905,185300,3630597770,4520,4520,4520,4520,0
|
|
20230905,185200,3630597770,4520,4520,4520,4520,0
|
|
20230905,185100,3630597770,4520,4520,4520,4520,0
|
|
20230905,185000,3630597770,4520,4520,4520,4520,0
|
|
20230905,184900,3630597770,4520,4520,4520,4520,0
|
|
20230905,184800,3630597770,4520,4520,4520,4520,0
|
|
20230905,184700,3630597770,4520,4520,4520,4520,0
|
|
20230905,184600,3630597770,4520,4520,4520,4520,0
|
|
20230905,184500,3630597770,4520,4520,4520,4520,0
|
|
20230905,184400,3630597770,4520,4520,4520,4520,0
|
|
20230905,184300,3630597770,4520,4520,4520,4520,0
|
|
20230905,184200,3630597770,4520,4520,4520,4520,0
|
|
20230905,184100,3630597770,4520,4520,4520,4520,0
|
|
20230905,184000,3630597770,4520,4520,4520,4520,0
|
|
20230905,183900,3630597770,4520,4520,4520,4520,0
|
|
20230905,183800,3630597770,4520,4520,4520,4520,0
|
|
20230905,183700,3630597770,4520,4520,4520,4520,0
|
|
20230905,183600,3630597770,4520,4520,4520,4520,0
|
|
20230905,183500,3630597770,4520,4520,4520,4520,0
|
|
20230905,183400,3630597770,4520,4520,4520,4520,0
|
|
20230905,183300,3630597770,4520,4520,4520,4520,0
|
|
20230905,183200,3630597770,4520,4520,4520,4520,0
|
|
20230905,183100,3630597770,4520,4520,4520,4520,0
|
|
20230905,183000,3630597770,4520,4520,4520,4520,0
|
|
20230905,182900,3630597770,4520,4520,4520,4520,0
|
|
20230905,182800,3630597770,4520,4520,4520,4520,0
|
|
20230905,182700,3630597770,4520,4520,4520,4520,0
|
|
20230905,182600,3630597770,4520,4520,4520,4520,0
|
|
20230905,182500,3630597770,4520,4520,4520,4520,0
|
|
20230905,182400,3630597770,4520,4520,4520,4520,12539
|
|
20230905,182300,3630597770,4520,4520,4520,4520,0
|
|
20230905,182200,3630597770,4520,4520,4520,4520,0
|
|
20230905,182100,3630597770,4520,4520,4520,4520,0
|
|
20230905,182000,3630597770,4520,4520,4520,4520,0
|
|
20230905,181900,3630597770,4520,4520,4520,4520,0
|
|
20230905,181800,3630597770,4520,4520,4520,4520,0
|
|
20230905,181700,3630597770,4520,4520,4520,4520,0
|
|
20230905,181600,3630597770,4520,4520,4520,4520,0
|
|
20230905,181500,3630597770,4520,4520,4520,4520,0
|
|
20230905,181400,3630597770,4520,4520,4520,4520,0
|
|
20230905,181300,3630597770,4520,4520,4520,4520,0
|
|
20230905,181200,3630597770,4520,4520,4520,4520,0
|
|
20230905,181100,3630597770,4520,4520,4520,4520,0
|
|
20230905,181000,3630597770,4520,4520,4520,4520,0
|
|
20230905,180900,3630597770,4520,4520,4520,4520,0
|
|
20230905,180800,3630597770,4520,4520,4520,4520,0
|
|
20230905,180700,3630597770,4520,4520,4520,4520,0
|
|
20230905,180600,3630597770,4520,4520,4520,4520,0
|
|
20230905,180500,3630597770,4520,4520,4520,4520,0
|
|
20230905,180400,3630597770,4520,4520,4520,4520,0
|
|
20230905,180300,3630597770,4520,4520,4520,4520,0
|
|
20230905,180200,3630597770,4520,4520,4520,4520,0
|
|
20230905,180100,3630597770,4520,4520,4520,4520,0
|
|
20230905,180000,3630597770,4520,4520,4520,4520,0
|
|
20230905,175900,3630597770,4520,4520,4520,4520,0
|
|
20230905,175800,3630597770,4520,4520,4520,4520,0
|
|
20230905,175700,3630597770,4520,4520,4520,4520,0
|
|
20230905,175600,3630597770,4520,4520,4520,4520,0
|
|
20230905,175500,3630597770,4520,4520,4520,4520,0
|
|
20230905,175400,3630597770,4520,4520,4520,4520,12539
|
|
20230905,175300,3630597770,4520,4520,4520,4520,0
|
|
20230905,175200,3630597770,4520,4520,4520,4520,0
|
|
20230905,175100,3630597770,4520,4520,4520,4520,0
|
|
20230905,175000,3630597770,4520,4520,4520,4520,0
|
|
20230905,174900,3630597770,4520,4520,4520,4520,0
|
|
20230905,174800,3630597770,4520,4520,4520,4520,0
|
|
20230905,174700,3630597770,4520,4520,4520,4520,0
|
|
20230905,174600,3630597770,4520,4520,4520,4520,0
|
|
20230905,174500,3630597770,4520,4520,4520,4520,0
|
|
20230905,174400,3630597770,4520,4520,4520,4520,0
|
|
20230905,174300,3630597770,4520,4520,4520,4520,0
|
|
20230905,174200,3630597770,4520,4520,4520,4520,0
|
|
20230905,174100,3630597770,4520,4520,4520,4520,0
|
|
20230905,174000,3630597770,4520,4520,4520,4520,0
|
|
20230905,173900,3630597770,4520,4520,4520,4520,0
|
|
20230905,173800,3630597770,4520,4520,4520,4520,0
|
|
20230905,173700,3630597770,4520,4520,4520,4520,0
|
|
20230905,173600,3630597770,4520,4520,4520,4520,0
|
|
20230905,173500,3630597770,4520,4520,4520,4520,0
|
|
20230905,173400,3630597770,4520,4520,4520,4520,0
|
|
20230905,173300,3630597770,4520,4520,4520,4520,0
|
|
20230905,173200,3630597770,4520,4520,4520,4520,0
|
|
20230905,173100,3630597770,4520,4520,4520,4520,0
|
|
20230905,173000,3630597770,4520,4520,4520,4520,0
|
|
20230905,172900,3630597770,4520,4520,4520,4520,0
|
|
20230905,172800,3630597770,4520,4520,4520,4520,0
|
|
20230905,172700,3630597770,4520,4520,4520,4520,0
|
|
20230905,172600,3630597770,4520,4520,4520,4520,0
|
|
20230905,172500,3630597770,4520,4520,4520,4520,0
|
|
20230905,172400,3630597770,4520,4520,4520,4520,12539
|
|
20230905,172300,3630597770,4520,4520,4520,4520,0
|
|
20230905,172200,3630597770,4520,4520,4520,4520,0
|
|
20230905,172100,3630597770,4520,4520,4520,4520,0
|
|
20230905,172000,3630597770,4520,4520,4520,4520,0
|
|
20230905,171900,3630597770,4520,4520,4520,4520,0
|
|
20230905,171800,3630597770,4520,4520,4520,4520,0
|
|
20230905,171700,3630597770,4520,4520,4520,4520,0
|
|
20230905,171600,3630597770,4520,4520,4520,4520,0
|
|
20230905,171500,3630597770,4520,4520,4520,4520,0
|
|
20230905,171400,3630597770,4520,4520,4520,4520,0
|
|
20230905,171300,3630597770,4520,4520,4520,4520,0
|
|
20230905,171200,3630597770,4520,4520,4520,4520,0
|
|
20230905,171100,3630597770,4520,4520,4520,4520,0
|
|
20230905,171000,3630597770,4520,4520,4520,4520,0
|
|
20230905,170900,3630597770,4520,4520,4520,4520,0
|
|
20230905,170800,3630597770,4520,4520,4520,4520,0
|
|
20230905,170700,3630597770,4520,4520,4520,4520,0
|
|
20230905,170600,3630597770,4520,4520,4520,4520,0
|
|
20230905,170500,3630597770,4520,4520,4520,4520,0
|
|
20230905,170400,3630597770,4520,4520,4520,4520,0
|
|
20230905,170300,3630597770,4520,4520,4520,4520,0
|
|
20230905,170200,3630597770,4520,4520,4520,4520,0
|
|
20230905,170100,3630597770,4520,4520,4520,4520,0
|
|
20230905,170000,3630597770,4520,4520,4520,4520,0
|
|
20230905,165900,3630597770,4520,4520,4520,4520,0
|
|
20230905,165800,3630597770,4520,4520,4520,4520,0
|
|
20230905,165700,3630597770,4520,4520,4520,4520,0
|
|
20230905,165600,3630597770,4520,4520,4520,4520,0
|
|
20230905,165500,3630597770,4520,4520,4520,4520,0
|
|
20230905,165400,3630597770,4520,4520,4520,4520,12539
|
|
20230905,165300,3630597770,4520,4520,4520,4520,0
|
|
20230905,165200,3630597770,4520,4520,4520,4520,0
|
|
20230905,165100,3630597770,4520,4520,4520,4520,0
|
|
20230905,165000,3630597770,4520,4520,4520,4520,0
|
|
20230905,164900,3630597770,4520,4520,4520,4520,0
|
|
20230905,164800,3630597770,4520,4520,4520,4520,0
|
|
20230905,164700,3630597770,4520,4520,4520,4520,0
|
|
20230905,164600,3630597770,4520,4520,4520,4520,0
|
|
20230905,164500,3630597770,4520,4520,4520,4520,0
|
|
20230905,164400,3630597770,4520,4520,4520,4520,0
|
|
20230905,164300,3630597770,4520,4520,4520,4520,0
|
|
20230905,164200,3630597770,4520,4520,4520,4520,0
|
|
20230905,164100,3630597770,4520,4520,4520,4520,0
|
|
20230905,164000,3630597770,4520,4520,4520,4520,0
|
|
20230905,163900,3630597770,4520,4520,4520,4520,0
|
|
20230905,163800,3630597770,4520,4520,4520,4520,0
|
|
20230905,163700,3630597770,4520,4520,4520,4520,0
|
|
20230905,163600,3630597770,4520,4520,4520,4520,0
|
|
20230905,163500,3630597770,4520,4520,4520,4520,0
|
|
20230905,163400,3630597770,4520,4520,4520,4520,0
|
|
20230905,163300,3630597770,4520,4520,4520,4520,0
|
|
20230905,163200,3630597770,4520,4520,4520,4520,0
|
|
20230905,163100,3630597770,4520,4520,4520,4520,0
|
|
20230905,163000,3630597770,4520,4520,4520,4520,0
|
|
20230905,162900,3630597770,4520,4520,4520,4520,0
|
|
20230905,162800,3630597770,4520,4520,4520,4520,0
|
|
20230905,162700,3630597770,4520,4520,4520,4520,0
|
|
20230905,162600,3630597770,4520,4520,4520,4520,0
|
|
20230905,162500,3630597770,4520,4520,4520,4520,0
|
|
20230905,162400,3630597770,4520,4520,4520,4520,12539
|
|
20230905,162300,3630597770,4520,4520,4520,4520,0
|
|
20230905,162200,3630597770,4520,4520,4520,4520,0
|
|
20230905,162100,3630597770,4520,4520,4520,4520,0
|
|
20230905,162000,3630597770,4520,4520,4520,4520,0
|
|
20230905,161900,3630597770,4520,4520,4520,4520,0
|
|
20230905,161800,3630597770,4520,4520,4520,4520,0
|
|
20230905,161700,3630597770,4520,4520,4520,4520,0
|
|
20230905,161600,3630597770,4520,4520,4520,4520,0
|
|
20230905,161500,3630597770,4520,4520,4520,4520,0
|
|
20230905,161400,3630597770,4520,4520,4520,4520,0
|
|
20230905,161300,3630597770,4520,4520,4520,4520,0
|
|
20230905,161200,3630597770,4520,4520,4520,4520,0
|
|
20230905,161100,3630597770,4520,4520,4520,4520,0
|
|
20230905,161000,3630597770,4520,4520,4520,4520,0
|
|
20230905,160900,3630597770,4520,4520,4520,4520,0
|
|
20230905,160800,3630597770,4520,4520,4520,4520,0
|
|
20230905,160700,3630597770,4520,4520,4520,4520,0
|
|
20230905,160600,3630597770,4520,4520,4520,4520,0
|
|
20230905,160500,3630597770,4520,4520,4520,4520,0
|
|
20230905,160400,3630597770,4520,4520,4520,4520,0
|
|
20230905,160300,3630597770,4520,4520,4520,4520,0
|
|
20230905,160200,3630597770,4520,4520,4520,4520,0
|
|
20230905,160100,3630597770,4520,4520,4520,4520,0
|
|
20230905,160000,3630597770,4520,4520,4520,4520,0
|
|
20230905,155900,3630597770,4520,4520,4520,4520,0
|
|
20230905,155800,3630597770,4520,4520,4520,4520,0
|
|
20230905,155700,3630597770,4520,4520,4520,4520,0
|
|
20230905,155600,3630597770,4520,4520,4520,4520,0
|
|
20230905,155500,3630597770,4520,4520,4520,4520,0
|
|
20230905,155400,3630597770,4520,4520,4520,4520,12539
|
|
20230905,155300,3630597770,4520,4520,4520,4520,0
|
|
20230905,155200,3630597770,4520,4520,4520,4520,0
|
|
20230905,155100,3630597770,4520,4520,4520,4520,0
|
|
20230905,155000,3630597770,4520,4520,4520,4520,0
|
|
20230905,154900,3630597770,4520,4520,4520,4520,0
|
|
20230905,154800,3630597770,4520,4520,4520,4520,0
|
|
20230905,154700,3630597770,4520,4520,4520,4520,0
|
|
20230905,154600,3630597770,4520,4520,4520,4520,0
|
|
20230905,154500,3630597770,4520,4520,4520,4520,0
|
|
20230905,154400,3630597770,4520,4520,4520,4520,0
|
|
20230905,154300,3630597770,4520,4520,4520,4520,0
|
|
20230905,154200,3630597770,4520,4520,4520,4520,0
|
|
20230905,154100,3630597770,4520,4520,4520,4520,0
|
|
20230905,154000,3630597770,4520,4520,4520,4520,0
|
|
20230905,153900,3630597770,4520,4520,4520,4520,0
|
|
20230905,153800,3630597770,4520,4520,4520,4520,0
|
|
20230905,153700,3630597770,4520,4520,4520,4520,0
|
|
20230905,153600,3630597770,4520,4520,4520,4520,0
|
|
20230905,153500,3630597770,4520,4520,4520,4520,0
|
|
20230905,153400,3630597770,4520,4520,4520,4520,0
|
|
20230905,153300,3630597770,4520,4520,4520,4520,0
|
|
20230905,153200,3630597770,4520,4520,4520,4520,0
|
|
20230905,153100,3630597770,4520,4520,4520,4520,0
|
|
20230905,153000,3630597770,4520,4520,4520,4520,12539
|
|
20230905,152900,3573921490,4505,4505,4505,4505,0
|
|
20230905,152800,3573921490,4505,4505,4505,4505,0
|
|
20230905,152700,3573921490,4505,4505,4505,4505,0
|
|
20230905,152600,3573921490,4505,4505,4505,4505,0
|
|
20230905,152500,3573921490,4505,4505,4505,4505,0
|
|
20230905,152400,3573921490,4505,4505,4505,4505,0
|
|
20230905,152300,3573921490,4505,4505,4505,4505,0
|
|
20230905,152200,3573921490,4505,4505,4505,4505,0
|
|
20230905,152100,3573921490,4505,4505,4505,4505,0
|
|
20230905,152000,3573921490,4505,4505,4505,4505,0
|
|
20230905,151900,3573921490,4505,4510,4520,4485,3493
|
|
20230905,151800,3558148765,4500,4515,4520,4500,5391
|
|
20230905,151700,3533806145,4520,4515,4520,4515,3938
|
|
20230905,151600,3516008515,4520,4515,4520,4500,1626
|
|
20230905,151500,3508661725,4515,4520,4520,4515,5740
|
|
20230905,151400,3482716930,4520,4510,4520,4510,2845
|
|
20230905,151300,3469872170,4510,4510,4510,4510,19
|
|
20230905,151200,3469786480,4515,4510,4515,4480,2664
|
|
20230905,151100,3457820810,4510,4485,4510,4485,1184
|
|
20230905,151000,3452484100,4485,4485,4495,4485,219
|
|
20230905,150900,3451501575,4485,4485,4495,4485,328
|
|
20230905,150800,3450030470,4500,4495,4500,4485,705
|
|
20230905,150700,3446861520,4500,4500,4500,4485,696
|
|
20230905,150600,3443737420,4500,4500,4500,4500,521
|
|
20230905,150500,3441392920,4510,4510,4510,4510,1109
|
|
20230905,150400,3436391330,4510,4510,4510,4510,221
|
|
20230905,150300,3435394620,4510,4510,4510,4510,308
|
|
20230905,150200,3434005540,4515,4505,4515,4500,7202
|
|
20230905,150100,3401589250,4510,4505,4510,4505,116
|
|
20230905,150000,3401066100,4510,4500,4510,4500,800
|
|
20230905,145900,3397465105,4505,4500,4505,4500,829
|
|
20230905,145800,3393734600,4500,4500,4505,4500,194
|
|
20230905,145700,3392861550,4505,4505,4505,4500,105
|
|
20230905,145600,3392389025,4505,4500,4505,4500,305
|
|
20230905,145500,3391016425,4500,4505,4505,4495,1617
|
|
20230905,145400,3383737375,4500,4500,4500,4500,0
|
|
20230905,145300,3383737375,4500,4500,4505,4500,1927
|
|
20230905,145200,3375065815,4495,4500,4500,4495,602
|
|
20230905,145100,3372359815,4495,4495,4495,4495,452
|
|
20230905,145000,3370328075,4490,4490,4495,4490,2015
|
|
20230905,144900,3361280720,4495,4495,4495,4495,1
|
|
20230905,144800,3361276225,4495,4495,4500,4495,1666
|
|
20230905,144700,3353787550,4495,4495,4500,4490,2714
|
|
20230905,144600,3341588570,4495,4495,4495,4495,29
|
|
20230905,144500,3341458215,4500,4500,4500,4495,1088
|
|
20230905,144400,3336562740,4500,4500,4500,4500,1
|
|
20230905,144300,3336558240,4500,4500,4500,4500,1
|
|
20230905,144200,3336553740,4495,4500,4510,4495,1202
|
|
20230905,144100,3331134385,4500,4500,4505,4495,166
|
|
20230905,144000,3330387750,4500,4500,4500,4480,253
|
|
20230905,143900,3329254250,4480,4495,4500,4480,382
|
|
20230905,143800,3327542815,4500,4505,4505,4500,667
|
|
20230905,143700,3324538100,4505,4505,4505,4505,2
|
|
20230905,143600,3324529090,4505,4505,4505,4505,1
|
|
20230905,143500,3324524585,4500,4505,4505,4500,386
|
|
20230905,143400,3322787580,4500,4490,4500,4475,1718
|
|
20230905,143300,3315068070,4505,4505,4505,4505,1
|
|
20230905,143200,3315063565,4505,4505,4505,4480,1472
|
|
20230905,143100,3308468835,4505,4480,4505,4480,235
|
|
20230905,143000,3307415735,4505,4475,4505,4475,317
|
|
20230905,142900,3305996980,4505,4505,4505,4505,5
|
|
20230905,142800,3305974455,4505,4475,4505,4475,2
|
|
20230905,142700,3305965475,4475,4505,4505,4475,3942
|
|
20230905,142600,3288266175,4510,4505,4510,4505,3093
|
|
20230905,142500,3274331640,4505,4510,4510,4480,6081
|
|
20230905,142400,3246955915,4510,4500,4510,4500,4658
|
|
20230905,142300,3225974855,4505,4505,4505,4475,11357
|
|
20230905,142200,3175084110,4510,4510,4510,4505,1165
|
|
20230905,142100,3169830900,4510,4510,4510,4510,1
|
|
20230905,142000,3169826390,4510,4505,4510,4485,798
|
|
20230905,141900,3166235425,4515,4515,4515,4515,3
|
|
20230905,141800,3166221880,4515,4515,4515,4515,600
|
|
20230905,141700,3163512880,4515,4515,4515,4515,3
|
|
20230905,141600,3163499335,4515,4510,4515,4500,222
|
|
20230905,141500,3162498250,4510,4500,4510,4500,262
|
|
20230905,141400,3161319240,4515,4500,4515,4495,788
|
|
20230905,141300,3157765615,4500,4500,4500,4500,694
|
|
20230905,141200,3154642615,4505,4515,4515,4480,5711
|
|
20230905,141100,3128987555,4495,4505,4515,4495,501
|
|
20230905,141000,3126734020,4500,4505,4505,4500,40
|
|
20230905,140900,3126554015,4520,4520,4520,4500,915
|
|
20230905,140800,3122435380,4505,4510,4520,4505,563
|
|
20230905,140700,3119897425,4520,4520,4520,4520,107
|
|
20230905,140600,3119413785,4520,4500,4520,4500,660
|
|
20230905,140500,3116433910,4515,4505,4515,4500,75
|
|
20230905,140400,3116096280,4505,4515,4520,4505,213
|
|
20230905,140300,3115134690,4515,4510,4515,4510,839
|
|
20230905,140200,3111349260,4515,4510,4515,4510,2201
|
|
20230905,140100,3101413785,4500,4505,4515,4500,986
|
|
20230905,140000,3096973235,4505,4515,4515,4505,654
|
|
20230905,135900,3094026750,4520,4520,4520,4510,2031
|
|
20230905,135800,3084866760,4520,4515,4520,4515,4594
|
|
20230905,135700,3064117845,4515,4515,4515,4510,145
|
|
20230905,135600,3063463230,4515,4510,4515,4510,1242
|
|
20230905,135500,3057861650,4510,4515,4515,4510,527
|
|
20230905,135400,3055484870,4520,4515,4520,4515,59
|
|
20230905,135300,3055218330,4515,4515,4515,4515,198
|
|
20230905,135200,3054324360,4515,4515,4515,4515,85
|
|
20230905,135100,3053940585,4515,4515,4515,4510,1026
|
|
20230905,135000,3049308310,4515,4515,4515,4515,1
|
|
20230905,134900,3049303795,4515,4510,4515,4510,57
|
|
20230905,134800,3049046715,4515,4515,4515,4515,1
|
|
20230905,134700,3049042200,4510,4515,4515,4510,1602
|
|
20230905,134600,3041813140,4515,4520,4520,4510,205
|
|
20230905,134500,3040888180,4520,4520,4520,4520,433
|
|
20230905,134400,3038931020,4520,4520,4520,4505,4
|
|
20230905,134300,3038912970,4520,4520,4520,4520,288
|
|
20230905,134200,3037611210,4520,4500,4520,4500,1420
|
|
20230905,134100,3031200390,4520,4520,4520,4520,273
|
|
20230905,134000,3029966430,4500,4520,4520,4500,1152
|
|
20230905,133900,3024776390,4500,4515,4525,4500,1980
|
|
20230905,133800,3015844295,4520,4515,4520,4515,2597
|
|
20230905,133700,3004108370,4520,4510,4520,4510,2532
|
|
20230905,133600,2992684020,4510,4490,4515,4490,2752
|
|
20230905,133500,2980309875,4495,4490,4495,4490,109
|
|
20230905,133400,2979819930,4495,4490,4495,4490,453
|
|
20230905,133300,2977785845,4490,4485,4495,4485,1592
|
|
20230905,133200,2970637625,4485,4490,4500,4485,3002
|
|
20230905,133100,2957167600,4505,4510,4510,4480,2234
|
|
20230905,133000,2947146325,4515,4515,4520,4485,39175
|
|
20230905,132900,2770850755,4520,4520,4520,4510,2390
|
|
20230905,132800,2760059340,4520,4520,4520,4520,1
|
|
20230905,132700,2760054820,4520,4515,4520,4510,2199
|
|
20230905,132600,2750130530,4520,4525,4525,4515,217
|
|
20230905,132500,2749149715,4530,4530,4530,4530,46
|
|
20230905,132400,2748941335,4535,4535,4535,4530,84
|
|
20230905,132300,2748560540,4530,4520,4530,4510,3878
|
|
20230905,132200,2731035345,4530,4530,4530,4530,6
|
|
20230905,132100,2731008165,4530,4525,4530,4525,588
|
|
20230905,132000,2728347460,4525,4525,4525,4515,700
|
|
20230905,131900,2725185950,4525,4520,4525,4515,3002
|
|
20230905,131800,2711623170,4525,4525,4530,4525,2639
|
|
20230905,131700,2699681690,4525,4535,4535,4525,728
|
|
20230905,131600,2696382980,4535,4530,4540,4525,3451
|
|
20230905,131500,2680753745,4530,4540,4540,4530,9103
|
|
20230905,131400,2639508840,4540,4545,4545,4540,183
|
|
20230905,131300,2638677725,4545,4540,4545,4535,1404
|
|
20230905,131200,2632304465,4540,4530,4545,4530,348
|
|
20230905,131100,2630726420,4530,4545,4545,4530,1986
|
|
20230905,131000,2621726260,4545,4545,4545,4545,6
|
|
20230905,130900,2621698990,4550,4545,4550,4540,2271
|
|
20230905,130800,2611387265,4550,4550,4550,4545,321
|
|
20230905,130700,2609928195,4550,4550,4550,4545,1318
|
|
20230905,130600,2603937110,4550,4545,4550,4545,2279
|
|
20230905,130500,2593571015,4550,4550,4550,4545,1356
|
|
20230905,130400,2587406810,4550,4555,4555,4550,5679
|
|
20230905,130300,2561564990,4555,4550,4555,4545,6350
|
|
20230905,130200,2532671560,4550,4545,4550,4545,736
|
|
20230905,130100,2529323420,4550,4550,4550,4545,859
|
|
20230905,130000,2525415170,4550,4545,4550,4530,4662
|
|
20230905,125900,2504208390,4545,4530,4545,4530,17929
|
|
20230905,125800,2422819540,4535,4535,4535,4535,723
|
|
20230905,125700,2419540735,4535,4535,4535,4530,137
|
|
20230905,125600,2418919660,4535,4535,4535,4530,707
|
|
20230905,125500,2415714145,4540,4530,4540,4525,9375
|
|
20230905,125400,2373242385,4530,4525,4530,4525,1868
|
|
20230905,125300,2364789480,4530,4530,4535,4520,5173
|
|
20230905,125200,2341374750,4535,4535,4535,4530,3549
|
|
20230905,125100,2325282955,4530,4540,4540,4530,2783
|
|
20230905,125000,2312648600,4540,4530,4540,4515,5573
|
|
20230905,124900,2287392600,4530,4530,4530,4530,1
|
|
20230905,124800,2287388070,4530,4520,4535,4515,1738
|
|
20230905,124700,2279534685,4520,4520,4520,4520,62
|
|
20230905,124600,2279254445,4535,4535,4535,4515,5104
|
|
20230905,124500,2256196895,4525,4530,4535,4525,1002
|
|
20230905,124400,2251659520,4530,4530,4535,4530,116
|
|
20230905,124300,2251134010,4535,4525,4535,4520,6335
|
|
20230905,124200,2222445190,4520,4530,4535,4520,4187
|
|
20230905,124100,2203518140,4530,4530,4535,4530,601
|
|
20230905,124000,2200795460,4530,4530,4530,4525,2819
|
|
20230905,123900,2188026040,4530,4530,4530,4530,215
|
|
20230905,123800,2187052090,4530,4515,4535,4515,39
|
|
20230905,123700,2186875635,4515,4520,4525,4515,3306
|
|
20230905,123600,2171924340,4525,4520,4525,4515,1457
|
|
20230905,123500,2165342890,4525,4525,4525,4525,135
|
|
20230905,123400,2164732015,4535,4535,4535,4530,319
|
|
20230905,123300,2163286885,4535,4535,4540,4535,2550
|
|
20230905,123200,2151721435,4530,4535,4535,4525,544
|
|
20230905,123100,2149256920,4535,4545,4545,4515,793
|
|
20230905,123000,2145665150,4540,4530,4540,4530,3765
|
|
20230905,122900,2128579135,4530,4520,4530,4520,1152
|
|
20230905,122800,2123361085,4525,4520,4535,4520,3800
|
|
20230905,122700,2106170990,4520,4535,4535,4520,1414
|
|
20230905,122600,2099775295,4535,4535,4535,4530,476
|
|
20230905,122500,2097616935,4535,4535,4535,4530,136
|
|
20230905,122400,2097000275,4535,4540,4540,4535,1212
|
|
20230905,122300,2091497805,4540,4540,4540,4520,10405
|
|
20230905,122200,2044423385,4535,4535,4540,4535,479
|
|
20230905,122100,2042251115,4540,4545,4545,4535,232
|
|
20230905,122000,2041197755,4545,4545,4545,4540,231
|
|
20230905,121900,2040148360,4545,4525,4545,4525,8038
|
|
20230905,121800,2003702265,4535,4535,4535,4520,504
|
|
20230905,121700,2001424125,4535,4540,4540,4535,213
|
|
20230905,121600,2000457530,4540,4525,4540,4525,3009
|
|
20230905,121500,1986835065,4540,4535,4540,4535,519
|
|
20230905,121400,1984481145,4535,4530,4535,4525,4581
|
|
20230905,121300,1963716200,4540,4550,4550,4525,3175
|
|
20230905,121200,1949293565,4550,4530,4550,4520,21933
|
|
20230905,121100,1849672285,4530,4525,4530,4520,1538
|
|
20230905,121000,1842716345,4525,4520,4525,4520,246
|
|
20230905,120900,1841604200,4530,4530,4530,4520,187
|
|
20230905,120800,1840758880,4525,4535,4535,4520,5202
|
|
20230905,120700,1817217835,4535,4520,4535,4500,8800
|
|
20230905,120600,1777402470,4520,4510,4520,4510,1859
|
|
20230905,120500,1769002045,4510,4505,4510,4495,5059
|
|
20230905,120400,1746236255,4505,4510,4510,4505,1284
|
|
20230905,120300,1740450220,4510,4525,4525,4505,54
|
|
20230905,120200,1740206335,4500,4530,4530,4500,395
|
|
20230905,120100,1738417940,4530,4530,4530,4525,69
|
|
20230905,120000,1738105375,4530,4520,4530,4495,510
|
|
20230905,115900,1735810370,4520,4525,4535,4520,1457
|
|
20230905,115800,1729213040,4535,4520,4535,4515,9085
|
|
20230905,115700,1688108055,4520,4515,4520,4495,4807
|
|
20230905,115600,1666389935,4515,4500,4515,4500,7730
|
|
20230905,115500,1631561485,4490,4500,4500,4480,5046
|
|
20230905,115400,1608905360,4495,4500,4500,4495,1394
|
|
20230905,115300,1602632365,4495,4500,4500,4490,614
|
|
20230905,115200,1599872180,4500,4490,4500,4490,901
|
|
20230905,115100,1595826680,4505,4500,4505,4500,230
|
|
20230905,115000,1594791645,4500,4500,4505,4500,590
|
|
20230905,114900,1592136640,4500,4475,4500,4475,2228
|
|
20230905,114800,1582119000,4475,4485,4490,4475,3227
|
|
20230905,114700,1567649510,4485,4495,4495,4485,433
|
|
20230905,114600,1565703415,4490,4500,4500,4490,1015
|
|
20230905,114500,1561138785,4505,4490,4505,4490,781
|
|
20230905,114400,1557624370,4490,4500,4500,4490,9
|
|
20230905,114300,1557583950,4500,4500,4500,4500,2080
|
|
20230905,114200,1548223950,4490,4480,4490,4480,123
|
|
20230905,114100,1547672585,4480,4485,4485,4475,814
|
|
20230905,114000,1544028665,4475,4475,4475,4475,189
|
|
20230905,113900,1543182890,4475,4485,4485,4475,301
|
|
20230905,113800,1541835905,4475,4475,4475,4475,648
|
|
20230905,113700,1538936105,4475,4480,4485,4475,693
|
|
20230905,113600,1535832420,4475,4500,4510,4475,1744
|
|
20230905,113500,1528016845,4490,4480,4515,4480,3041
|
|
20230905,113400,1514327065,4515,4495,4515,4470,16689
|
|
20230905,113300,1439141730,4495,4495,4495,4495,2022
|
|
20230905,113200,1430052840,4495,4495,4495,4495,908
|
|
20230905,113100,1425971380,4495,4490,4495,4475,1252
|
|
20230905,113000,1420347125,4490,4490,4490,4485,1381
|
|
20230905,112900,1414146440,4490,4475,4490,4475,402
|
|
20230905,112800,1412347465,4490,4460,4490,4455,1122
|
|
20230905,112700,1407340385,4460,4460,4485,4450,1770
|
|
20230905,112600,1399448010,4460,4470,4470,4460,6191
|
|
20230905,112500,1371794820,4470,4470,4470,4470,699
|
|
20230905,112400,1368670290,4490,4490,4495,4465,364
|
|
20230905,112300,1367036610,4490,4465,4490,4465,1588
|
|
20230905,112200,1359926525,4465,4455,4465,4455,136
|
|
20230905,112100,1359320465,4455,4465,4465,4455,1871
|
|
20230905,112000,1350976265,4465,4500,4500,4465,2479
|
|
20230905,111900,1339859060,4500,4505,4505,4485,3351
|
|
20230905,111800,1324788000,4455,4470,4500,4455,18252
|
|
20230905,111700,1243000590,4455,4460,4460,4455,105
|
|
20230905,111600,1242532335,4450,4480,4490,4450,584
|
|
20230905,111500,1239915905,4480,4445,4485,4440,3537
|
|
20230905,111400,1224123715,4445,4455,4455,4445,1400
|
|
20230905,111300,1217898615,4450,4445,4465,4445,955
|
|
20230905,111200,1213651620,4445,4455,4455,4445,1902
|
|
20230905,111100,1205187475,4450,4465,4480,4450,2259
|
|
20230905,111000,1195107430,4480,4480,4480,4465,1095
|
|
20230905,110900,1190202760,4485,4495,4510,4440,14080
|
|
20230905,110800,1126940245,4500,4450,4500,4440,31332
|
|
20230905,110700,986551010,4450,4450,4450,4450,1853
|
|
20230905,110600,978305160,4450,4435,4450,4435,479
|
|
20230905,110500,976174360,4455,4435,4455,4435,11541
|
|
20230905,110400,924880600,4445,4435,4445,4430,5438
|
|
20230905,110300,900752990,4435,4410,4435,4410,11100
|
|
20230905,110200,851617130,4415,4370,4415,4370,11028
|
|
20230905,110100,803117640,4370,4370,4370,4370,0
|
|
20230905,110000,803117640,4370,4380,4380,4370,1010
|
|
20230905,105900,798697455,4390,4390,4390,4390,0
|
|
20230905,105800,798697455,4390,4390,4390,4390,0
|
|
20230905,105700,798697455,4390,4390,4390,4390,0
|
|
20230905,105600,798697455,4390,4380,4390,4380,13
|
|
20230905,105500,798640505,4375,4380,4380,4375,950
|
|
20230905,105400,794482005,4380,4380,4380,4380,283
|
|
20230905,105300,793242465,4390,4390,4390,4390,4
|
|
20230905,105200,793224905,4390,4390,4390,4390,0
|
|
20230905,105100,793224905,4390,4390,4390,4390,30
|
|
20230905,105000,793093205,4395,4395,4395,4395,50
|
|
20230905,104900,792873455,4400,4385,4400,4385,775
|
|
20230905,104800,789464755,4390,4390,4390,4390,0
|
|
20230905,104700,789464755,4390,4390,4390,4390,0
|
|
20230905,104600,789464755,4390,4375,4390,4375,505
|
|
20230905,104500,787247880,4375,4375,4375,4375,93
|
|
20230905,104400,786841005,4370,4370,4370,4370,114
|
|
20230905,104300,786342825,4390,4390,4390,4390,1
|
|
20230905,104200,786338435,4370,4385,4395,4370,2836
|
|
20230905,104100,773933455,4385,4385,4385,4385,4
|
|
20230905,104000,773915915,4395,4395,4395,4395,1
|
|
20230905,103900,773911520,4385,4385,4385,4380,633
|
|
20230905,103800,771136575,4385,4390,4390,4385,311
|
|
20230905,103700,769772790,4400,4395,4400,4395,711
|
|
20230905,103600,766647940,4395,4395,4395,4375,1301
|
|
20230905,103500,760945845,4400,4400,4400,4400,12
|
|
20230905,103400,760893045,4400,4395,4400,4390,1097
|
|
20230905,103300,756071960,4370,4390,4390,4365,21
|
|
20230905,103200,755980220,4385,4385,4395,4385,1285
|
|
20230905,103100,750339205,4390,4365,4390,4365,25
|
|
20230905,103000,750230015,4375,4380,4380,4375,13
|
|
20230905,102900,750173100,4390,4385,4390,4385,229
|
|
20230905,102800,749167835,4390,4360,4390,4360,250
|
|
20230905,102700,748071015,4360,4360,4360,4360,0
|
|
20230905,102600,748071015,4360,4360,4360,4360,1655
|
|
20230905,102500,740855215,4355,4360,4360,4355,422
|
|
20230905,102400,739016345,4360,4360,4360,4360,811
|
|
20230905,102300,735480385,4360,4360,4360,4360,233
|
|
20230905,102200,734464505,4360,4360,4370,4360,34
|
|
20230905,102100,734316105,4365,4370,4370,4365,499
|
|
20230905,102000,732137900,4365,4365,4365,4365,106
|
|
20230905,101900,731675210,4365,4370,4375,4365,74
|
|
20230905,101800,731352140,4385,4385,4385,4385,0
|
|
20230905,101700,731352140,4385,4385,4390,4385,1116
|
|
20230905,101600,726452945,4390,4365,4390,4365,115
|
|
20230905,101500,725950890,4370,4370,4370,4370,0
|
|
20230905,101400,725950890,4370,4370,4370,4365,3021
|
|
20230905,101300,712761775,4365,4365,4370,4365,2655
|
|
20230905,101200,701172300,4370,4365,4370,4365,250
|
|
20230905,101100,700080800,4370,4370,4370,4370,404
|
|
20230905,101000,698315320,4390,4390,4390,4390,0
|
|
20230905,100900,698315320,4390,4385,4390,4385,2
|
|
20230905,100800,698306545,4370,4385,4385,4370,203
|
|
20230905,100700,697419270,4380,4380,4380,4380,11
|
|
20230905,100600,697371090,4380,4380,4380,4380,0
|
|
20230905,100500,697371090,4380,4370,4380,4370,12
|
|
20230905,100400,697318540,4385,4385,4385,4385,0
|
|
20230905,100300,697318540,4385,4385,4385,4365,623
|
|
20230905,100200,694597125,4390,4390,4390,4390,0
|
|
20230905,100100,694597125,4390,4385,4390,4385,50
|
|
20230905,100000,694377645,4365,4370,4370,4365,727
|
|
20230905,095900,691203155,4370,4385,4390,4370,764
|
|
20230905,095800,687857975,4390,4375,4390,4370,102
|
|
20230905,095700,687411300,4375,4385,4385,4375,207
|
|
20230905,095600,686505175,4385,4390,4390,4385,250
|
|
20230905,095500,685407840,4405,4400,4405,4390,759
|
|
20230905,095400,682070050,4405,4405,4405,4405,155
|
|
20230905,095300,681387275,4410,4410,4410,4410,2
|
|
20230905,095200,681378455,4420,4395,4420,4395,4274
|
|
20230905,095100,662496335,4400,4400,4400,4400,56
|
|
20230905,095000,662249935,4390,4405,4410,4390,1168
|
|
20230905,094900,657102720,4405,4375,4405,4375,1762
|
|
20230905,094800,649359040,4370,4370,4370,4370,919
|
|
20230905,094700,645343010,4370,4370,4370,4370,0
|
|
20230905,094600,645343010,4370,4370,4370,4340,3030
|
|
20230905,094500,632156630,4370,4370,4370,4370,176
|
|
20230905,094400,631387510,4375,4380,4380,4355,4337
|
|
20230905,094300,612467395,4385,4390,4390,4385,684
|
|
20230905,094200,609467180,4390,4390,4390,4390,247
|
|
20230905,094100,608382850,4390,4390,4390,4390,944
|
|
20230905,094000,604238690,4395,4400,4400,4395,100
|
|
20230905,093900,603799050,4415,4410,4420,4410,2725
|
|
20230905,093800,591767970,4410,4400,4410,4400,344
|
|
20230905,093700,590251260,4390,4390,4390,4390,30
|
|
20230905,093600,590119560,4390,4390,4400,4390,1492
|
|
20230905,093500,583568810,4390,4405,4405,4390,307
|
|
20230905,093400,582219580,4405,4410,4410,4405,981
|
|
20230905,093300,577894410,4430,4425,4430,4420,4876
|
|
20230905,093200,556317880,4410,4410,4430,4410,7515
|
|
20230905,093100,523113325,4410,4395,4410,4395,3003
|
|
20230905,093000,509894230,4400,4390,4400,4385,1029
|
|
20230905,092900,505377900,4385,4390,4395,4385,1728
|
|
20230905,092800,497790195,4390,4390,4390,4390,232
|
|
20230905,092700,496771715,4395,4390,4395,4385,403
|
|
20230905,092600,495002885,4390,4390,4390,4385,854
|
|
20230905,092500,491253830,4390,4390,4390,4385,749
|
|
20230905,092400,487968630,4390,4390,4390,4390,324
|
|
20230905,092300,486546270,4390,4390,4390,4390,18
|
|
20230905,092200,486467250,4390,4355,4390,4355,402
|
|
20230905,092100,484702540,4390,4405,4405,4355,6119
|
|
20230905,092000,457861600,4410,4395,4410,4395,1442
|
|
20230905,091900,451507815,4395,4395,4410,4395,1510
|
|
20230905,091800,444871215,4395,4405,4415,4395,1526
|
|
20230905,091700,438151660,4380,4420,4420,4380,3825
|
|
20230905,091600,421313105,4415,4390,4415,4385,4531
|
|
20230905,091500,401352945,4395,4395,4400,4395,1975
|
|
20230905,091400,392669775,4395,4385,4395,4380,3767
|
|
20230905,091300,376157415,4380,4400,4410,4380,673
|
|
20230905,091200,373193035,4410,4405,4410,4385,909
|
|
20230905,091100,369188340,4400,4385,4400,4385,1986
|
|
20230905,091000,360451435,4380,4375,4390,4375,1337
|
|
20230905,090900,354588285,4370,4360,4370,4360,725
|
|
20230905,090800,351422165,4355,4360,4360,4340,330
|
|
20230905,090700,349984980,4360,4345,4365,4345,145
|
|
20230905,090600,349352755,4335,4370,4370,4335,362
|
|
20230905,090500,347775850,4370,4370,4375,4355,5627
|
|
20230905,090400,323212295,4370,4385,4385,4370,1278
|
|
20230905,090300,317617965,4370,4390,4390,4370,847
|
|
20230905,090200,313905250,4395,4420,4420,4390,16433
|
|
20230905,090100,241377050,4425,4360,4430,4360,29038
|
|
20230905,090000,113911800,4360,4365,4385,4320,26105
|