601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185800,12250627275,4510,4510,4510,4510,37188
|
|
20230907,185700,12250627275,4510,4510,4510,4510,0
|
|
20230907,185600,12250627275,4510,4510,4510,4510,0
|
|
20230907,185500,12250627275,4510,4510,4510,4510,0
|
|
20230907,185400,12250627275,4510,4510,4510,4510,0
|
|
20230907,185300,12250627275,4510,4510,4510,4510,0
|
|
20230907,185200,12250627275,4510,4510,4510,4510,0
|
|
20230907,185100,12250627275,4510,4510,4510,4510,0
|
|
20230907,185000,12250627275,4510,4510,4510,4510,0
|
|
20230907,184900,12250627275,4510,4510,4510,4510,0
|
|
20230907,184800,12250627275,4510,4510,4510,4510,0
|
|
20230907,184700,12250627275,4510,4510,4510,4510,0
|
|
20230907,184600,12250627275,4510,4510,4510,4510,0
|
|
20230907,184500,12250627275,4510,4510,4510,4510,0
|
|
20230907,184400,12250627275,4510,4510,4510,4510,0
|
|
20230907,184300,12250627275,4510,4510,4510,4510,0
|
|
20230907,184200,12250627275,4510,4510,4510,4510,0
|
|
20230907,184100,12250627275,4510,4510,4510,4510,0
|
|
20230907,184000,12250627275,4510,4510,4510,4510,0
|
|
20230907,183900,12250627275,4510,4510,4510,4510,0
|
|
20230907,183800,12250627275,4510,4510,4510,4510,0
|
|
20230907,183700,12250627275,4510,4510,4510,4510,0
|
|
20230907,183600,12250627275,4510,4510,4510,4510,0
|
|
20230907,183500,12250627275,4510,4510,4510,4510,0
|
|
20230907,183400,12250627275,4510,4510,4510,4510,0
|
|
20230907,183300,12250627275,4510,4510,4510,4510,0
|
|
20230907,183200,12250627275,4510,4510,4510,4510,0
|
|
20230907,183100,12250627275,4510,4510,4510,4510,0
|
|
20230907,183000,12250627275,4510,4510,4510,4510,0
|
|
20230907,182900,12250627275,4510,4510,4510,4510,0
|
|
20230907,182800,12250627275,4510,4510,4510,4510,37188
|
|
20230907,182700,12250627275,4510,4510,4510,4510,0
|
|
20230907,182600,12250627275,4510,4510,4510,4510,0
|
|
20230907,182500,12250627275,4510,4510,4510,4510,0
|
|
20230907,182400,12250627275,4510,4510,4510,4510,0
|
|
20230907,182300,12250627275,4510,4510,4510,4510,0
|
|
20230907,182200,12250627275,4510,4510,4510,4510,0
|
|
20230907,182100,12250627275,4510,4510,4510,4510,0
|
|
20230907,182000,12250627275,4510,4510,4510,4510,0
|
|
20230907,181900,12250627275,4510,4510,4510,4510,0
|
|
20230907,181800,12250627275,4510,4510,4510,4510,0
|
|
20230907,181700,12250627275,4510,4510,4510,4510,0
|
|
20230907,181600,12250627275,4510,4510,4510,4510,0
|
|
20230907,181500,12250627275,4510,4510,4510,4510,0
|
|
20230907,181400,12250627275,4510,4510,4510,4510,0
|
|
20230907,181300,12250627275,4510,4510,4510,4510,0
|
|
20230907,181200,12250627275,4510,4510,4510,4510,0
|
|
20230907,181100,12250627275,4510,4510,4510,4510,0
|
|
20230907,181000,12250627275,4510,4510,4510,4510,0
|
|
20230907,180900,12250627275,4510,4510,4510,4510,0
|
|
20230907,180800,12250627275,4510,4510,4510,4510,0
|
|
20230907,180700,12250627275,4510,4510,4510,4510,0
|
|
20230907,180600,12250627275,4510,4510,4510,4510,0
|
|
20230907,180500,12250627275,4510,4510,4510,4510,0
|
|
20230907,180400,12250627275,4510,4510,4510,4510,0
|
|
20230907,180300,12250627275,4510,4510,4510,4510,0
|
|
20230907,180200,12250627275,4510,4510,4510,4510,0
|
|
20230907,180100,12250627275,4510,4510,4510,4510,0
|
|
20230907,180000,12250627275,4510,4510,4510,4510,0
|
|
20230907,175900,12250627275,4510,4510,4510,4510,0
|
|
20230907,175800,12250627275,4510,4510,4510,4510,37188
|
|
20230907,175700,12250627275,4510,4510,4510,4510,0
|
|
20230907,175600,12250627275,4510,4510,4510,4510,0
|
|
20230907,175500,12250627275,4510,4510,4510,4510,0
|
|
20230907,175400,12250627275,4510,4510,4510,4510,0
|
|
20230907,175300,12250627275,4510,4510,4510,4510,0
|
|
20230907,175200,12250627275,4510,4510,4510,4510,0
|
|
20230907,175100,12250627275,4510,4510,4510,4510,0
|
|
20230907,175000,12250627275,4510,4510,4510,4510,0
|
|
20230907,174900,12250627275,4510,4510,4510,4510,0
|
|
20230907,174800,12250627275,4510,4510,4510,4510,0
|
|
20230907,174700,12250627275,4510,4510,4510,4510,0
|
|
20230907,174600,12250627275,4510,4510,4510,4510,0
|
|
20230907,174500,12250627275,4510,4510,4510,4510,0
|
|
20230907,174400,12250627275,4510,4510,4510,4510,0
|
|
20230907,174300,12250627275,4510,4510,4510,4510,0
|
|
20230907,174200,12250627275,4510,4510,4510,4510,0
|
|
20230907,174100,12250627275,4510,4510,4510,4510,0
|
|
20230907,174000,12250627275,4510,4510,4510,4510,0
|
|
20230907,173900,12250627275,4510,4510,4510,4510,0
|
|
20230907,173800,12250627275,4510,4510,4510,4510,0
|
|
20230907,173700,12250627275,4510,4510,4510,4510,0
|
|
20230907,173600,12250627275,4510,4510,4510,4510,0
|
|
20230907,173500,12250627275,4510,4510,4510,4510,0
|
|
20230907,173400,12250627275,4510,4510,4510,4510,0
|
|
20230907,173300,12250627275,4510,4510,4510,4510,0
|
|
20230907,173200,12250627275,4510,4510,4510,4510,0
|
|
20230907,173100,12250627275,4510,4510,4510,4510,0
|
|
20230907,173000,12250627275,4510,4510,4510,4510,0
|
|
20230907,172900,12250627275,4510,4510,4510,4510,0
|
|
20230907,172800,12250627275,4510,4510,4510,4510,37188
|
|
20230907,172700,12250627275,4510,4510,4510,4510,0
|
|
20230907,172600,12250627275,4510,4510,4510,4510,0
|
|
20230907,172500,12250627275,4510,4510,4510,4510,0
|
|
20230907,172400,12250627275,4510,4510,4510,4510,0
|
|
20230907,172300,12250627275,4510,4510,4510,4510,0
|
|
20230907,172200,12250627275,4510,4510,4510,4510,0
|
|
20230907,172100,12250627275,4510,4510,4510,4510,0
|
|
20230907,172000,12250627275,4510,4510,4510,4510,0
|
|
20230907,171900,12250627275,4510,4510,4510,4510,0
|
|
20230907,171800,12250627275,4510,4510,4510,4510,0
|
|
20230907,171700,12250627275,4510,4510,4510,4510,0
|
|
20230907,171600,12250627275,4510,4510,4510,4510,0
|
|
20230907,171500,12250627275,4510,4510,4510,4510,0
|
|
20230907,171400,12250627275,4510,4510,4510,4510,0
|
|
20230907,171300,12250627275,4510,4510,4510,4510,0
|
|
20230907,171200,12250627275,4510,4510,4510,4510,0
|
|
20230907,171100,12250627275,4510,4510,4510,4510,0
|
|
20230907,171000,12250627275,4510,4510,4510,4510,0
|
|
20230907,170900,12250627275,4510,4510,4510,4510,0
|
|
20230907,170800,12250627275,4510,4510,4510,4510,0
|
|
20230907,170700,12250627275,4510,4510,4510,4510,0
|
|
20230907,170600,12250627275,4510,4510,4510,4510,0
|
|
20230907,170500,12250627275,4510,4510,4510,4510,0
|
|
20230907,170400,12250627275,4510,4510,4510,4510,0
|
|
20230907,170300,12250627275,4510,4510,4510,4510,0
|
|
20230907,170200,12250627275,4510,4510,4510,4510,0
|
|
20230907,170100,12250627275,4510,4510,4510,4510,0
|
|
20230907,170000,12250627275,4510,4510,4510,4510,0
|
|
20230907,165900,12250627275,4510,4510,4510,4510,0
|
|
20230907,165800,12250627275,4510,4510,4510,4510,37188
|
|
20230907,165700,12250627275,4510,4510,4510,4510,0
|
|
20230907,165600,12250627275,4510,4510,4510,4510,0
|
|
20230907,165500,12250627275,4510,4510,4510,4510,0
|
|
20230907,165400,12250627275,4510,4510,4510,4510,0
|
|
20230907,165300,12250627275,4510,4510,4510,4510,0
|
|
20230907,165200,12250627275,4510,4510,4510,4510,0
|
|
20230907,165100,12250627275,4510,4510,4510,4510,0
|
|
20230907,165000,12250627275,4510,4510,4510,4510,0
|
|
20230907,164900,12250627275,4510,4510,4510,4510,0
|
|
20230907,164800,12250627275,4510,4510,4510,4510,0
|
|
20230907,164700,12250627275,4510,4510,4510,4510,0
|
|
20230907,164600,12250627275,4510,4510,4510,4510,0
|
|
20230907,164500,12250627275,4510,4510,4510,4510,0
|
|
20230907,164400,12250627275,4510,4510,4510,4510,0
|
|
20230907,164300,12250627275,4510,4510,4510,4510,0
|
|
20230907,164200,12250627275,4510,4510,4510,4510,0
|
|
20230907,164100,12250627275,4510,4510,4510,4510,0
|
|
20230907,164000,12250627275,4510,4510,4510,4510,0
|
|
20230907,163900,12250627275,4510,4510,4510,4510,0
|
|
20230907,163800,12250627275,4510,4510,4510,4510,0
|
|
20230907,163700,12250627275,4510,4510,4510,4510,0
|
|
20230907,163600,12250627275,4510,4510,4510,4510,0
|
|
20230907,163500,12250627275,4510,4510,4510,4510,0
|
|
20230907,163400,12250627275,4510,4510,4510,4510,0
|
|
20230907,163300,12250627275,4510,4510,4510,4510,0
|
|
20230907,163200,12250627275,4510,4510,4510,4510,0
|
|
20230907,163100,12250627275,4510,4510,4510,4510,0
|
|
20230907,163000,12250627275,4510,4510,4510,4510,0
|
|
20230907,162900,12250627275,4510,4510,4510,4510,0
|
|
20230907,162800,12250627275,4510,4510,4510,4510,37188
|
|
20230907,162700,12250627275,4510,4510,4510,4510,0
|
|
20230907,162600,12250627275,4510,4510,4510,4510,0
|
|
20230907,162500,12250627275,4510,4510,4510,4510,0
|
|
20230907,162400,12250627275,4510,4510,4510,4510,0
|
|
20230907,162300,12250627275,4510,4510,4510,4510,0
|
|
20230907,162200,12250627275,4510,4510,4510,4510,0
|
|
20230907,162100,12250627275,4510,4510,4510,4510,0
|
|
20230907,162000,12250627275,4510,4510,4510,4510,0
|
|
20230907,161900,12250627275,4510,4510,4510,4510,0
|
|
20230907,161800,12250627275,4510,4510,4510,4510,0
|
|
20230907,161700,12250627275,4510,4510,4510,4510,0
|
|
20230907,161600,12250627275,4510,4510,4510,4510,0
|
|
20230907,161500,12250627275,4510,4510,4510,4510,0
|
|
20230907,161400,12250627275,4510,4510,4510,4510,0
|
|
20230907,161300,12250627275,4510,4510,4510,4510,0
|
|
20230907,161200,12250627275,4510,4510,4510,4510,0
|
|
20230907,161100,12250627275,4510,4510,4510,4510,0
|
|
20230907,161000,12250627275,4510,4510,4510,4510,0
|
|
20230907,160900,12250627275,4510,4510,4510,4510,0
|
|
20230907,160800,12250627275,4510,4510,4510,4510,0
|
|
20230907,160700,12250627275,4510,4510,4510,4510,0
|
|
20230907,160600,12250627275,4510,4510,4510,4510,0
|
|
20230907,160500,12250627275,4510,4510,4510,4510,0
|
|
20230907,160400,12250627275,4510,4510,4510,4510,0
|
|
20230907,160300,12250627275,4510,4510,4510,4510,0
|
|
20230907,160200,12250627275,4510,4510,4510,4510,0
|
|
20230907,160100,12250627275,4510,4510,4510,4510,0
|
|
20230907,160000,12250627275,4510,4510,4510,4510,0
|
|
20230907,155900,12250627275,4510,4510,4510,4510,0
|
|
20230907,155800,12250627275,4510,4510,4510,4510,37188
|
|
20230907,155700,12250627275,4510,4510,4510,4510,0
|
|
20230907,155600,12250627275,4510,4510,4510,4510,0
|
|
20230907,155500,12250627275,4510,4510,4510,4510,0
|
|
20230907,155400,12250627275,4510,4510,4510,4510,0
|
|
20230907,155300,12250627275,4510,4510,4510,4510,0
|
|
20230907,155200,12250627275,4510,4510,4510,4510,0
|
|
20230907,155100,12250627275,4510,4510,4510,4510,0
|
|
20230907,155000,12250627275,4510,4510,4510,4510,0
|
|
20230907,154900,12250627275,4510,4510,4510,4510,0
|
|
20230907,154800,12250627275,4510,4510,4510,4510,0
|
|
20230907,154700,12250627275,4510,4510,4510,4510,0
|
|
20230907,154600,12250627275,4510,4510,4510,4510,0
|
|
20230907,154500,12250627275,4510,4510,4510,4510,0
|
|
20230907,154400,12250627275,4510,4510,4510,4510,0
|
|
20230907,154300,12250627275,4510,4510,4510,4510,0
|
|
20230907,154200,12250627275,4510,4510,4510,4510,0
|
|
20230907,154100,12250627275,4510,4510,4510,4510,0
|
|
20230907,154000,12250627275,4510,4510,4510,4510,0
|
|
20230907,153900,12250627275,4510,4510,4510,4510,0
|
|
20230907,153800,12250627275,4510,4510,4510,4510,0
|
|
20230907,153700,12250627275,4510,4510,4510,4510,0
|
|
20230907,153600,12250627275,4510,4510,4510,4510,0
|
|
20230907,153500,12250627275,4510,4510,4510,4510,0
|
|
20230907,153400,12250627275,4510,4510,4510,4510,0
|
|
20230907,153300,12250627275,4510,4510,4510,4510,0
|
|
20230907,153200,12250627275,4510,4510,4510,4510,0
|
|
20230907,153100,12250627275,4510,4510,4510,4510,0
|
|
20230907,153000,12250627275,4510,4510,4510,4510,37188
|
|
20230907,152900,12082909395,4525,4525,4525,4525,0
|
|
20230907,152800,12082909395,4525,4525,4525,4525,0
|
|
20230907,152700,12082909395,4525,4525,4525,4525,0
|
|
20230907,152600,12082909395,4525,4525,4525,4525,0
|
|
20230907,152500,12082909395,4525,4525,4525,4525,0
|
|
20230907,152400,12082909395,4525,4525,4525,4525,0
|
|
20230907,152300,12082909395,4525,4525,4525,4525,0
|
|
20230907,152200,12082909395,4525,4525,4525,4525,0
|
|
20230907,152100,12082909395,4525,4525,4525,4525,0
|
|
20230907,152000,12082909395,4525,4525,4525,4525,0
|
|
20230907,151900,12082909395,4525,4530,4535,4525,10678
|
|
20230907,151800,12034548525,4535,4520,4535,4520,8237
|
|
20230907,151700,11997272735,4525,4525,4525,4515,1754
|
|
20230907,151600,11989343095,4525,4520,4525,4515,3426
|
|
20230907,151500,11973858210,4520,4520,4520,4515,932
|
|
20230907,151400,11969646625,4515,4520,4520,4515,281
|
|
20230907,151300,11968377335,4515,4515,4520,4510,7799
|
|
20230907,151200,11933159735,4515,4520,4520,4515,558
|
|
20230907,151100,11930637855,4520,4525,4525,4515,2363
|
|
20230907,151000,11919954560,4525,4525,4530,4520,2002
|
|
20230907,150900,11910894860,4525,4515,4525,4515,3074
|
|
20230907,150800,11897000675,4515,4510,4515,4510,4493
|
|
20230907,150700,11876724555,4515,4510,4515,4510,405
|
|
20230907,150600,11874897660,4510,4515,4520,4510,3553
|
|
20230907,150500,11858854350,4515,4515,4520,4515,3016
|
|
20230907,150400,11845235010,4515,4515,4520,4515,997
|
|
20230907,150300,11840733055,4515,4520,4520,4515,1853
|
|
20230907,150200,11832363445,4520,4530,4530,4520,1456
|
|
20230907,150100,11825773615,4530,4515,4530,4510,10142
|
|
20230907,150000,11779940035,4515,4510,4520,4510,6470
|
|
20230907,145900,11750710295,4510,4515,4520,4510,5838
|
|
20230907,145800,11724351425,4520,4515,4520,4515,1841
|
|
20230907,145700,11716033910,4515,4515,4520,4510,1375
|
|
20230907,145600,11709825850,4515,4525,4525,4510,894
|
|
20230907,145500,11705786970,4525,4510,4525,4510,7347
|
|
20230907,145400,11672585530,4520,4510,4520,4510,1739
|
|
20230907,145300,11664739155,4510,4505,4510,4505,549
|
|
20230907,145200,11662263330,4510,4510,4520,4505,2275
|
|
20230907,145100,11652003330,4510,4510,4520,4510,1123
|
|
20230907,145000,11646935510,4515,4520,4520,4510,13651
|
|
20230907,144900,11585344945,4520,4525,4535,4515,5987
|
|
20230907,144800,11558290870,4520,4520,4525,4515,3274
|
|
20230907,144700,11543492910,4525,4530,4530,4520,5904
|
|
20230907,144600,11516784475,4525,4545,4545,4525,14773
|
|
20230907,144500,11449827540,4545,4540,4545,4540,2497
|
|
20230907,144400,11438491140,4540,4540,4540,4535,1225
|
|
20230907,144300,11432930365,4540,4535,4540,4535,1165
|
|
20230907,144200,11427644585,4535,4540,4540,4530,1753
|
|
20230907,144100,11419694810,4540,4550,4550,4535,3201
|
|
20230907,144000,11405142580,4550,4545,4550,4540,2844
|
|
20230907,143900,11392204985,4550,4545,4550,4540,500
|
|
20230907,143800,11389933635,4545,4530,4545,4530,2892
|
|
20230907,143700,11376803655,4535,4545,4545,4530,8645
|
|
20230907,143600,11337539070,4550,4550,4555,4550,4667
|
|
20230907,143500,11316303970,4555,4555,4555,4550,966
|
|
20230907,143400,11311906810,4550,4550,4555,4550,325
|
|
20230907,143300,11310427055,4550,4550,4560,4550,2635
|
|
20230907,143200,11298424720,4555,4560,4560,4555,1534
|
|
20230907,143100,11291435475,4555,4550,4560,4550,2602
|
|
20230907,143000,11279585520,4550,4550,4560,4550,7075
|
|
20230907,142900,11247359480,4545,4555,4560,4545,4016
|
|
20230907,142800,11229064980,4555,4545,4555,4545,1463
|
|
20230907,142700,11222408375,4545,4545,4550,4545,1534
|
|
20230907,142600,11215436335,4550,4550,4550,4545,1273
|
|
20230907,142500,11209646880,4550,4540,4550,4540,1262
|
|
20230907,142400,11203913615,4545,4550,4550,4540,5046
|
|
20230907,142300,11180974365,4550,4565,4570,4550,13562
|
|
20230907,142200,11119080685,4560,4560,4560,4555,2223
|
|
20230907,142100,11108944320,4555,4560,4560,4555,514
|
|
20230907,142000,11106600745,4560,4560,4565,4555,8807
|
|
20230907,141900,11066420315,4555,4550,4555,4545,4254
|
|
20230907,141800,11047054370,4550,4540,4560,4540,5651
|
|
20230907,141700,11021330205,4540,4530,4545,4525,8902
|
|
20230907,141600,10980918305,4530,4530,4530,4525,1242
|
|
20230907,141500,10975292350,4525,4525,4530,4520,1448
|
|
20230907,141400,10968740765,4525,4520,4525,4520,1510
|
|
20230907,141300,10961908405,4525,4530,4530,4520,2201
|
|
20230907,141200,10951953010,4520,4525,4525,4520,1126
|
|
20230907,141100,10946858140,4520,4520,4525,4520,1147
|
|
20230907,141000,10941672055,4520,4515,4530,4515,1025
|
|
20230907,140900,10937040240,4515,4520,4525,4515,630
|
|
20230907,140800,10934192480,4515,4515,4520,4510,6566
|
|
20230907,140700,10904521670,4515,4525,4525,4510,4479
|
|
20230907,140600,10884291285,4525,4535,4540,4520,3103
|
|
20230907,140500,10870246470,4535,4540,4550,4530,8687
|
|
20230907,140400,10830809665,4540,4530,4545,4530,14678
|
|
20230907,140300,10764192650,4530,4525,4530,4520,1218
|
|
20230907,140200,10758681315,4525,4515,4525,4515,2798
|
|
20230907,140100,10746033885,4515,4510,4520,4510,971
|
|
20230907,140000,10741649820,4510,4510,4515,4505,3879
|
|
20230907,135900,10724138725,4505,4510,4510,4505,1736
|
|
20230907,135800,10716310345,4510,4510,4510,4505,1962
|
|
20230907,135700,10707469785,4505,4505,4510,4505,4116
|
|
20230907,135600,10688921160,4505,4505,4510,4505,5184
|
|
20230907,135500,10665555685,4505,4515,4515,4505,3188
|
|
20230907,135400,10651177355,4515,4510,4515,4505,2890
|
|
20230907,135300,10638133290,4505,4510,4510,4505,2677
|
|
20230907,135200,10626062115,4505,4510,4510,4500,3115
|
|
20230907,135100,10612028745,4505,4505,4510,4500,1232
|
|
20230907,135000,10606479560,4505,4500,4510,4500,1114
|
|
20230907,134900,10601460575,4505,4510,4515,4505,3909
|
|
20230907,134800,10583842120,4510,4505,4515,4505,101
|
|
20230907,134700,10583386600,4505,4510,4515,4505,2312
|
|
20230907,134600,10572962875,4510,4500,4510,4495,6301
|
|
20230907,134500,10544596860,4500,4495,4500,4495,1098
|
|
20230907,134400,10539656640,4500,4495,4500,4490,3538
|
|
20230907,134300,10523753160,4500,4500,4500,4495,1504
|
|
20230907,134200,10516992500,4495,4500,4500,4495,2276
|
|
20230907,134100,10506756710,4495,4495,4500,4490,8167
|
|
20230907,134000,10470035550,4490,4490,4495,4485,2354
|
|
20230907,133900,10459462030,4485,4490,4500,4485,730
|
|
20230907,133800,10456185600,4485,4505,4505,4485,7356
|
|
20230907,133700,10423158435,4495,4485,4495,4480,4040
|
|
20230907,133600,10405020735,4485,4500,4510,4480,5526
|
|
20230907,133500,10380197825,4500,4505,4515,4500,436
|
|
20230907,133400,10378231840,4505,4485,4510,4480,12331
|
|
20230907,133300,10322754875,4480,4490,4495,4475,19420
|
|
20230907,133200,10235708065,4495,4490,4495,4490,1133
|
|
20230907,133100,10230620875,4490,4490,4495,4490,1864
|
|
20230907,133000,10222251015,4490,4490,4495,4485,6700
|
|
20230907,132900,10192180525,4495,4490,4495,4485,1567
|
|
20230907,132800,10185150555,4490,4495,4495,4485,7983
|
|
20230907,132700,10149304305,4490,4495,4495,4485,2139
|
|
20230907,132600,10139699770,4495,4495,4500,4490,153
|
|
20230907,132500,10139012035,4495,4490,4495,4485,6682
|
|
20230907,132400,10109025605,4485,4500,4500,4480,12598
|
|
20230907,132300,10052411440,4500,4500,4505,4500,4399
|
|
20230907,132200,10032612885,4505,4500,4505,4500,2034
|
|
20230907,132100,10023456900,4505,4500,4505,4500,234
|
|
20230907,132000,10022403645,4510,4495,4510,4495,800
|
|
20230907,131900,10018801950,4495,4495,4510,4495,2982
|
|
20230907,131800,10005397695,4495,4505,4515,4495,4672
|
|
20230907,131700,9984364870,4505,4505,4515,4505,2370
|
|
20230907,131600,9973684330,4505,4505,4515,4500,9473
|
|
20230907,131500,9930990455,4505,4495,4505,4495,863
|
|
20230907,131400,9927104460,4500,4500,4500,4475,39385
|
|
20230907,131300,9750141585,4500,4490,4500,4490,6159
|
|
20230907,131200,9722478035,4490,4500,4500,4490,11014
|
|
20230907,131100,9673000840,4500,4510,4510,4495,20421
|
|
20230907,131000,9581110445,4510,4505,4510,4500,3521
|
|
20230907,130900,9565242725,4510,4505,4510,4505,3346
|
|
20230907,130800,9550168955,4505,4505,4510,4505,2290
|
|
20230907,130700,9539848815,4510,4510,4510,4505,8133
|
|
20230907,130600,9503176245,4510,4510,4515,4510,2413
|
|
20230907,130500,9492286885,4515,4520,4520,4510,2111
|
|
20230907,130400,9482753620,4520,4515,4520,4515,1886
|
|
20230907,130300,9474229680,4515,4515,4520,4510,2825
|
|
20230907,130200,9461479900,4510,4515,4515,4510,4279
|
|
20230907,130100,9442160300,4515,4520,4520,4515,636
|
|
20230907,130000,9439287145,4520,4520,4520,4515,1759
|
|
20230907,125900,9431336600,4525,4525,4525,4520,966
|
|
20230907,125800,9426967690,4525,4515,4525,4510,1463
|
|
20230907,125700,9420357695,4515,4525,4525,4515,3163
|
|
20230907,125600,9406065940,4525,4520,4525,4515,2872
|
|
20230907,125500,9393092060,4520,4525,4530,4520,4758
|
|
20230907,125400,9371574040,4525,4520,4525,4515,1360
|
|
20230907,125300,9365426470,4520,4515,4520,4510,472
|
|
20230907,125200,9363295380,4515,4515,4520,4510,3798
|
|
20230907,125100,9346148960,4520,4515,4520,4515,1916
|
|
20230907,125000,9337495420,4515,4505,4515,4505,3149
|
|
20230907,124900,9323296900,4500,4500,4505,4500,2343
|
|
20230907,124800,9312752435,4500,4500,4505,4490,2717
|
|
20230907,124700,9300533425,4500,4500,4505,4495,3053
|
|
20230907,124600,9286792890,4500,4515,4515,4500,11561
|
|
20230907,124500,9234673310,4510,4495,4525,4495,7772
|
|
20230907,124400,9199649130,4500,4490,4505,4485,5504
|
|
20230907,124300,9174894125,4485,4485,4490,4470,17452
|
|
20230907,124200,9096712025,4480,4495,4505,4480,16614
|
|
20230907,124100,9022123670,4495,4510,4510,4490,27294
|
|
20230907,124000,8899313145,4510,4525,4525,4500,69402
|
|
20230907,123900,8586392775,4520,4540,4540,4520,36045
|
|
20230907,123800,8423070305,4535,4545,4545,4535,6210
|
|
20230907,123700,8394877760,4545,4555,4555,4540,4161
|
|
20230907,123600,8375961155,4545,4550,4555,4545,831
|
|
20230907,123500,8372183980,4550,4550,4555,4540,7449
|
|
20230907,123400,8338324210,4550,4550,4550,4545,3652
|
|
20230907,123300,8321708615,4550,4555,4555,4550,297
|
|
20230907,123200,8320356010,4550,4545,4550,4545,7780
|
|
20230907,123100,8284963570,4545,4545,4550,4545,1550
|
|
20230907,123000,8277917820,4550,4550,4550,4545,4
|
|
20230907,122900,8277899625,4550,4545,4550,4545,505
|
|
20230907,122800,8275604395,4545,4550,4550,4545,1039
|
|
20230907,122700,8270877640,4545,4545,4550,4545,210
|
|
20230907,122600,8269922290,4545,4545,4550,4545,347
|
|
20230907,122500,8268345085,4545,4550,4550,4545,1643
|
|
20230907,122400,8260876105,4545,4550,4550,4545,159
|
|
20230907,122300,8260152865,4545,4545,4550,4545,311
|
|
20230907,122200,8258738180,4550,4545,4550,4545,1179
|
|
20230907,122100,8253376625,4545,4550,4550,4545,371
|
|
20230907,122000,8251688695,4550,4550,4550,4540,1286
|
|
20230907,121900,8245845925,4540,4550,4550,4540,3261
|
|
20230907,121800,8231022275,4550,4555,4555,4550,362
|
|
20230907,121700,8229374990,4550,4550,4555,4550,146
|
|
20230907,121600,8228710495,4550,4540,4555,4540,871
|
|
20230907,121500,8224749375,4540,4540,4545,4540,1835
|
|
20230907,121400,8216417865,4540,4540,4545,4535,3043
|
|
20230907,121300,8202602700,4540,4540,4545,4540,858
|
|
20230907,121200,8198706570,4545,4555,4555,4540,2375
|
|
20230907,121100,8187908135,4555,4550,4555,4550,997
|
|
20230907,121000,8183369660,4550,4550,4555,4550,1075
|
|
20230907,120900,8178478390,4550,4550,4555,4545,2596
|
|
20230907,120800,8166665405,4545,4550,4550,4545,808
|
|
20230907,120700,8162992000,4550,4545,4550,4545,16
|
|
20230907,120600,8162919220,4545,4545,4545,4540,1257
|
|
20230907,120500,8157206485,4545,4545,4545,4545,103
|
|
20230907,120400,8156738350,4545,4540,4550,4540,6426
|
|
20230907,120300,8127547610,4540,4540,4540,4540,284
|
|
20230907,120200,8126258250,4540,4540,4545,4540,355
|
|
20230907,120100,8124646140,4550,4545,4550,4540,129
|
|
20230907,120000,8124060065,4540,4545,4550,4540,4209
|
|
20230907,115900,8104940645,4545,4550,4550,4545,1078
|
|
20230907,115800,8100038525,4550,4550,4550,4545,3030
|
|
20230907,115700,8086265300,4550,4550,4550,4545,59
|
|
20230907,115600,8085996855,4545,4545,4545,4545,1034
|
|
20230907,115500,8081297325,4545,4545,4545,4545,325
|
|
20230907,115400,8079820200,4545,4550,4550,4545,486
|
|
20230907,115300,8077610765,4550,4545,4550,4540,392
|
|
20230907,115200,8075827975,4545,4545,4545,4540,509
|
|
20230907,115100,8073514685,4545,4545,4555,4545,1666
|
|
20230907,115000,8065934760,4545,4540,4555,4540,7570
|
|
20230907,114900,8031502360,4540,4535,4540,4535,552
|
|
20230907,114800,8028999020,4535,4540,4540,4535,631
|
|
20230907,114700,8026134385,4530,4550,4550,4530,12785
|
|
20230907,114600,7968074200,4550,4560,4560,4550,2816
|
|
20230907,114500,7955248305,4560,4550,4560,4550,448
|
|
20230907,114400,7953208870,4550,4555,4565,4550,1248
|
|
20230907,114300,7947523775,4555,4550,4555,4550,1082
|
|
20230907,114200,7942595870,4550,4560,4560,4550,4900
|
|
20230907,114100,7920287375,4560,4555,4565,4555,6204
|
|
20230907,114000,7891989165,4555,4560,4560,4555,2020
|
|
20230907,113900,7882778945,4550,4540,4555,4540,5849
|
|
20230907,113800,7856173160,4540,4540,4545,4540,872
|
|
20230907,113700,7852214275,4540,4540,4540,4535,321
|
|
20230907,113600,7850757490,4530,4535,4540,4530,9612
|
|
20230907,113500,7807174730,4545,4535,4545,4530,6828
|
|
20230907,113400,7776210665,4535,4535,4540,4535,2153
|
|
20230907,113300,7766441405,4535,4540,4540,4535,2284
|
|
20230907,113200,7756077640,4540,4540,4540,4535,1431
|
|
20230907,113100,7749581155,4540,4550,4550,4535,9076
|
|
20230907,113000,7708373665,4545,4545,4550,4545,1119
|
|
20230907,112900,7703287805,4545,4550,4550,4545,1084
|
|
20230907,112800,7698360465,4550,4545,4550,4545,190
|
|
20230907,112700,7697496025,4545,4540,4545,4540,1217
|
|
20230907,112600,7691965350,4540,4545,4545,4540,1400
|
|
20230907,112500,7685605210,4540,4550,4555,4540,6402
|
|
20230907,112400,7656487115,4550,4545,4555,4545,465
|
|
20230907,112300,7654370935,4545,4540,4550,4535,4999
|
|
20230907,112200,7631643240,4535,4535,4545,4525,10581
|
|
20230907,112100,7583728475,4535,4535,4540,4535,250
|
|
20230907,112000,7582594115,4525,4545,4550,4520,11009
|
|
20230907,111900,7532757605,4525,4545,4555,4525,23749
|
|
20230907,111800,7425060020,4555,4545,4555,4540,2086
|
|
20230907,111700,7415570525,4545,4550,4550,4540,1395
|
|
20230907,111600,7409233070,4555,4560,4560,4545,379
|
|
20230907,111500,7407508850,4560,4545,4560,4535,4971
|
|
20230907,111400,7384922060,4545,4550,4555,4540,1169
|
|
20230907,111300,7379603565,4540,4540,4550,4540,1100
|
|
20230907,111200,7374606740,4545,4540,4550,4540,44
|
|
20230907,111100,7374406740,4535,4540,4555,4530,22155
|
|
20230907,111000,7273906140,4545,4550,4560,4530,9970
|
|
20230907,110900,7228676230,4545,4550,4555,4535,16314
|
|
20230907,110800,7154527180,4555,4555,4555,4550,2343
|
|
20230907,110700,7143855230,4550,4570,4570,4550,10445
|
|
20230907,110600,7096232285,4565,4570,4570,4560,1149
|
|
20230907,110500,7090989375,4560,4580,4585,4560,9770
|
|
20230907,110400,7046329190,4580,4585,4585,4575,3568
|
|
20230907,110300,7029988490,4585,4585,4585,4575,916
|
|
20230907,110200,7025793915,4585,4580,4585,4575,1036
|
|
20230907,110100,7021049965,4575,4570,4580,4570,992
|
|
20230907,110000,7016511095,4565,4575,4575,4560,5249
|
|
20230907,105900,6992535170,4570,4575,4575,4565,3028
|
|
20230907,105800,6978703380,4575,4575,4580,4570,8595
|
|
20230907,105700,6939406025,4575,4575,4580,4570,485
|
|
20230907,105600,6937188200,4580,4580,4580,4575,4620
|
|
20230907,105500,6916028865,4580,4585,4585,4580,2579
|
|
20230907,105400,6904208935,4585,4590,4590,4585,1840
|
|
20230907,105300,6895768340,4590,4585,4590,4585,853
|
|
20230907,105200,6891854950,4590,4585,4595,4585,2745
|
|
20230907,105100,6879259680,4585,4580,4585,4580,1692
|
|
20230907,105000,6871506595,4585,4570,4585,4535,23047
|
|
20230907,104900,6766380340,4580,4560,4580,4560,14396
|
|
20230907,104800,6700682300,4560,4560,4565,4560,1803
|
|
20230907,104700,6692453495,4560,4565,4565,4560,4831
|
|
20230907,104600,6670403370,4560,4565,4565,4560,3967
|
|
20230907,104500,6652311560,4560,4565,4565,4560,1623
|
|
20230907,104400,6644905330,4560,4560,4560,4560,1123
|
|
20230907,104300,6639784450,4560,4575,4580,4555,10486
|
|
20230907,104200,6591876060,4575,4565,4585,4555,14984
|
|
20230907,104100,6523413930,4560,4550,4560,4540,5573
|
|
20230907,104000,6498072555,4545,4555,4560,4545,9299
|
|
20230907,103900,6455761150,4555,4545,4560,4540,17498
|
|
20230907,103800,6376216145,4535,4555,4555,4525,4734
|
|
20230907,103700,6354744715,4555,4545,4565,4545,8056
|
|
20230907,103600,6318094275,4525,4550,4550,4520,16981
|
|
20230907,103500,6241149540,4550,4540,4550,4540,2610
|
|
20230907,103400,6229283585,4545,4545,4545,4525,17592
|
|
20230907,103300,6149499780,4540,4545,4545,4535,19379
|
|
20230907,103200,6061522980,4545,4560,4560,4540,15154
|
|
20230907,103100,5992545700,4560,4570,4570,4555,6462
|
|
20230907,103000,5963039100,4570,4560,4575,4555,3753
|
|
20230907,102900,5945888440,4550,4560,4560,4545,20435
|
|
20230907,102800,5852866515,4555,4555,4560,4550,4778
|
|
20230907,102700,5831112675,4550,4570,4575,4550,4286
|
|
20230907,102600,5811558755,4560,4555,4570,4545,7955
|
|
20230907,102500,5775318725,4550,4550,4555,4550,8009
|
|
20230907,102400,5738864305,4555,4560,4575,4550,10556
|
|
20230907,102300,5690767645,4560,4570,4570,4560,8067
|
|
20230907,102200,5653944325,4575,4570,4575,4570,3014
|
|
20230907,102100,5640159445,4570,4575,4580,4565,3545
|
|
20230907,102000,5623951460,4580,4580,4580,4575,4513
|
|
20230907,101900,5603285605,4580,4565,4580,4550,17839
|
|
20230907,101800,5521661585,4550,4555,4565,4525,50330
|
|
20230907,101700,5292807795,4560,4550,4565,4550,18176
|
|
20230907,101600,5210010105,4555,4580,4580,4550,38524
|
|
20230907,101500,5034325610,4575,4585,4585,4575,8349
|
|
20230907,101400,4996108635,4585,4590,4590,4580,4912
|
|
20230907,101300,4973588400,4590,4590,4600,4585,6236
|
|
20230907,101200,4944960775,4590,4565,4590,4560,11168
|
|
20230907,101100,4893879280,4565,4575,4575,4565,9408
|
|
20230907,101000,4850919450,4585,4595,4595,4565,22566
|
|
20230907,100900,4747617725,4595,4600,4605,4590,1256
|
|
20230907,100800,4741844070,4605,4605,4610,4585,12126
|
|
20230907,100700,4686087635,4605,4610,4610,4600,2785
|
|
20230907,100600,4673262895,4600,4595,4605,4590,30690
|
|
20230907,100500,4532088780,4595,4595,4600,4590,10258
|
|
20230907,100400,4484968320,4595,4600,4605,4595,4417
|
|
20230907,100300,4464659180,4600,4595,4605,4595,10228
|
|
20230907,100200,4417617315,4585,4600,4605,4585,20600
|
|
20230907,100100,4323004020,4600,4610,4610,4595,17985
|
|
20230907,100000,4240237680,4610,4610,4620,4605,7344
|
|
20230907,095900,4206352620,4610,4620,4620,4600,5815
|
|
20230907,095800,4179589505,4620,4620,4635,4595,21937
|
|
20230907,095700,4078452465,4620,4655,4655,4620,8464
|
|
20230907,095600,4039136830,4655,4620,4660,4620,14945
|
|
20230907,095500,3969635700,4615,4605,4615,4590,46415
|
|
20230907,095400,3756097645,4605,4630,4630,4605,25916
|
|
20230907,095300,3636528835,4630,4645,4645,4625,10049
|
|
20230907,095200,3589935310,4645,4650,4655,4640,11306
|
|
20230907,095100,3537402970,4650,4670,4670,4640,15293
|
|
20230907,095000,3466264355,4670,4670,4670,4665,6071
|
|
20230907,094900,3437922875,4670,4680,4680,4670,3852
|
|
20230907,094800,3419917190,4680,4685,4685,4680,2085
|
|
20230907,094700,3410159260,4685,4670,4685,4670,4970
|
|
20230907,094600,3386916995,4675,4695,4695,4665,18129
|
|
20230907,094500,3302135380,4695,4700,4700,4690,5935
|
|
20230907,094400,3274269035,4700,4705,4710,4695,18260
|
|
20230907,094300,3188422675,4705,4705,4710,4700,3497
|
|
20230907,094200,3171963870,4705,4715,4715,4700,8706
|
|
20230907,094100,3130992660,4715,4710,4720,4710,3498
|
|
20230907,094000,3114510480,4705,4705,4705,4705,3264
|
|
20230907,093900,3099153360,4705,4705,4710,4700,4720
|
|
20230907,093800,3076961500,4705,4715,4715,4705,4381
|
|
20230907,093700,3056342495,4710,4715,4720,4710,3353
|
|
20230907,093600,3040533715,4720,4735,4735,4715,4400
|
|
20230907,093500,3019747405,4730,4745,4745,4730,5762
|
|
20230907,093400,2992447860,4745,4725,4745,4720,13335
|
|
20230907,093300,2929297760,4730,4740,4745,4725,9664
|
|
20230907,093200,2883535795,4740,4740,4750,4740,8483
|
|
20230907,093100,2843319785,4740,4715,4740,4705,29138
|
|
20230907,093000,2705818510,4710,4715,4715,4710,5851
|
|
20230907,092900,2678239090,4715,4705,4715,4705,2057
|
|
20230907,092800,2668548435,4710,4700,4710,4690,8754
|
|
20230907,092700,2627440530,4700,4715,4715,4700,19236
|
|
20230907,092600,2536945785,4715,4735,4735,4705,8409
|
|
20230907,092500,2497282700,4735,4740,4740,4730,4394
|
|
20230907,092400,2476474495,4740,4755,4755,4735,9161
|
|
20230907,092300,2433046140,4755,4765,4770,4755,6218
|
|
20230907,092200,2403410770,4765,4750,4775,4745,17392
|
|
20230907,092100,2320570220,4740,4725,4745,4725,11660
|
|
20230907,092000,2265351850,4725,4730,4735,4725,2515
|
|
20230907,091900,2253458995,4730,4745,4745,4730,8032
|
|
20230907,091800,2215435345,4745,4740,4745,4735,7872
|
|
20230907,091700,2178137350,4740,4735,4750,4730,11926
|
|
20230907,091600,2121643375,4730,4685,4730,4680,24844
|
|
20230907,091500,2004938060,4680,4685,4685,4670,11838
|
|
20230907,091400,1949536015,4685,4695,4700,4685,12247
|
|
20230907,091300,1892036735,4695,4720,4725,4695,21803
|
|
20230907,091200,1789287630,4725,4755,4760,4720,11998
|
|
20230907,091100,1732392210,4755,4745,4760,4745,13919
|
|
20230907,091000,1666248635,4745,4740,4765,4740,8877
|
|
20230907,090900,1624082120,4740,4720,4745,4710,6788
|
|
20230907,090800,1591984620,4710,4710,4715,4705,8875
|
|
20230907,090700,1550200895,4710,4730,4735,4700,19344
|
|
20230907,090600,1459029405,4730,4800,4800,4730,62157
|
|
20230907,090500,1162080895,4795,4765,4800,4765,45505
|
|
20230907,090400,944283380,4770,4760,4770,4740,76509
|
|
20230907,090300,580047010,4755,4670,4755,4645,41075
|
|
20230907,090200,386299425,4670,4635,4670,4635,13231
|
|
20230907,090100,324797610,4635,4620,4650,4595,36817
|
|
20230907,090000,154986230,4625,4670,4675,4620,32789
|