603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190000,14503688825,4440,4440,4440,4440,19969
|
|
20230913,185900,14503688825,4440,4440,4440,4440,0
|
|
20230913,185800,14503688825,4440,4440,4440,4440,0
|
|
20230913,185700,14503688825,4440,4440,4440,4440,0
|
|
20230913,185600,14503688825,4440,4440,4440,4440,0
|
|
20230913,185500,14503688825,4440,4440,4440,4440,0
|
|
20230913,185400,14503688825,4440,4440,4440,4440,0
|
|
20230913,185300,14503688825,4440,4440,4440,4440,0
|
|
20230913,185200,14503688825,4440,4440,4440,4440,0
|
|
20230913,185100,14503688825,4440,4440,4440,4440,0
|
|
20230913,185000,14503688825,4440,4440,4440,4440,0
|
|
20230913,184900,14503688825,4440,4440,4440,4440,0
|
|
20230913,184800,14503688825,4440,4440,4440,4440,0
|
|
20230913,184700,14503688825,4440,4440,4440,4440,0
|
|
20230913,184600,14503688825,4440,4440,4440,4440,0
|
|
20230913,184500,14503688825,4440,4440,4440,4440,0
|
|
20230913,184400,14503688825,4440,4440,4440,4440,0
|
|
20230913,184300,14503688825,4440,4440,4440,4440,0
|
|
20230913,184200,14503688825,4440,4440,4440,4440,0
|
|
20230913,184100,14503688825,4440,4440,4440,4440,0
|
|
20230913,184000,14503688825,4440,4440,4440,4440,0
|
|
20230913,183900,14503688825,4440,4440,4440,4440,0
|
|
20230913,183800,14503688825,4440,4440,4440,4440,0
|
|
20230913,183700,14503688825,4440,4440,4440,4440,0
|
|
20230913,183600,14503688825,4440,4440,4440,4440,0
|
|
20230913,183500,14503688825,4440,4440,4440,4440,0
|
|
20230913,183400,14503688825,4440,4440,4440,4440,0
|
|
20230913,183300,14503688825,4440,4440,4440,4440,0
|
|
20230913,183200,14503688825,4440,4440,4440,4440,0
|
|
20230913,183100,14503688825,4440,4440,4440,4440,0
|
|
20230913,183000,14503688825,4440,4440,4440,4440,19969
|
|
20230913,182900,14503688825,4440,4440,4440,4440,0
|
|
20230913,182800,14503688825,4440,4440,4440,4440,0
|
|
20230913,182700,14503688825,4440,4440,4440,4440,0
|
|
20230913,182600,14503688825,4440,4440,4440,4440,0
|
|
20230913,182500,14503688825,4440,4440,4440,4440,0
|
|
20230913,182400,14503688825,4440,4440,4440,4440,0
|
|
20230913,182300,14503688825,4440,4440,4440,4440,0
|
|
20230913,182200,14503688825,4440,4440,4440,4440,0
|
|
20230913,182100,14503688825,4440,4440,4440,4440,0
|
|
20230913,182000,14503688825,4440,4440,4440,4440,0
|
|
20230913,181900,14503688825,4440,4440,4440,4440,0
|
|
20230913,181800,14503688825,4440,4440,4440,4440,0
|
|
20230913,181700,14503688825,4440,4440,4440,4440,0
|
|
20230913,181600,14503688825,4440,4440,4440,4440,0
|
|
20230913,181500,14503688825,4440,4440,4440,4440,0
|
|
20230913,181400,14503688825,4440,4440,4440,4440,0
|
|
20230913,181300,14503688825,4440,4440,4440,4440,0
|
|
20230913,181200,14503688825,4440,4440,4440,4440,0
|
|
20230913,181100,14503688825,4440,4440,4440,4440,0
|
|
20230913,181000,14503688825,4440,4440,4440,4440,0
|
|
20230913,180900,14503688825,4440,4440,4440,4440,0
|
|
20230913,180800,14503688825,4440,4440,4440,4440,0
|
|
20230913,180700,14503688825,4440,4440,4440,4440,0
|
|
20230913,180600,14503688825,4440,4440,4440,4440,0
|
|
20230913,180500,14503688825,4440,4440,4440,4440,0
|
|
20230913,180400,14503688825,4440,4440,4440,4440,0
|
|
20230913,180300,14503688825,4440,4440,4440,4440,0
|
|
20230913,180200,14503688825,4440,4440,4440,4440,0
|
|
20230913,180100,14503688825,4440,4440,4440,4440,0
|
|
20230913,180000,14503688825,4440,4440,4440,4440,19969
|
|
20230913,175900,14503688825,4440,4440,4440,4440,0
|
|
20230913,175800,14503688825,4440,4440,4440,4440,0
|
|
20230913,175700,14503688825,4440,4440,4440,4440,0
|
|
20230913,175600,14503688825,4440,4440,4440,4440,0
|
|
20230913,175500,14503688825,4440,4440,4440,4440,0
|
|
20230913,175400,14503688825,4440,4440,4440,4440,0
|
|
20230913,175300,14503688825,4440,4440,4440,4440,0
|
|
20230913,175200,14503688825,4440,4440,4440,4440,0
|
|
20230913,175100,14503688825,4440,4440,4440,4440,0
|
|
20230913,175000,14503688825,4440,4440,4440,4440,0
|
|
20230913,174900,14503688825,4440,4440,4440,4440,0
|
|
20230913,174800,14503688825,4440,4440,4440,4440,0
|
|
20230913,174700,14503688825,4440,4440,4440,4440,0
|
|
20230913,174600,14503688825,4440,4440,4440,4440,0
|
|
20230913,174500,14503688825,4440,4440,4440,4440,0
|
|
20230913,174400,14503688825,4440,4440,4440,4440,0
|
|
20230913,174300,14503688825,4440,4440,4440,4440,0
|
|
20230913,174200,14503688825,4440,4440,4440,4440,0
|
|
20230913,174100,14503688825,4440,4440,4440,4440,0
|
|
20230913,174000,14503688825,4440,4440,4440,4440,0
|
|
20230913,173900,14503688825,4440,4440,4440,4440,0
|
|
20230913,173800,14503688825,4440,4440,4440,4440,0
|
|
20230913,173700,14503688825,4440,4440,4440,4440,0
|
|
20230913,173600,14503688825,4440,4440,4440,4440,0
|
|
20230913,173500,14503688825,4440,4440,4440,4440,0
|
|
20230913,173400,14503688825,4440,4440,4440,4440,0
|
|
20230913,173300,14503688825,4440,4440,4440,4440,0
|
|
20230913,173200,14503688825,4440,4440,4440,4440,0
|
|
20230913,173100,14503688825,4440,4440,4440,4440,0
|
|
20230913,173000,14503688825,4440,4440,4440,4440,19969
|
|
20230913,172900,14503688825,4440,4440,4440,4440,0
|
|
20230913,172800,14503688825,4440,4440,4440,4440,0
|
|
20230913,172700,14503688825,4440,4440,4440,4440,0
|
|
20230913,172600,14503688825,4440,4440,4440,4440,0
|
|
20230913,172500,14503688825,4440,4440,4440,4440,0
|
|
20230913,172400,14503688825,4440,4440,4440,4440,0
|
|
20230913,172300,14503688825,4440,4440,4440,4440,0
|
|
20230913,172200,14503688825,4440,4440,4440,4440,0
|
|
20230913,172100,14503688825,4440,4440,4440,4440,0
|
|
20230913,172000,14503688825,4440,4440,4440,4440,0
|
|
20230913,171900,14503688825,4440,4440,4440,4440,0
|
|
20230913,171800,14503688825,4440,4440,4440,4440,0
|
|
20230913,171700,14503688825,4440,4440,4440,4440,0
|
|
20230913,171600,14503688825,4440,4440,4440,4440,0
|
|
20230913,171500,14503688825,4440,4440,4440,4440,0
|
|
20230913,171400,14503688825,4440,4440,4440,4440,0
|
|
20230913,171300,14503688825,4440,4440,4440,4440,0
|
|
20230913,171200,14503688825,4440,4440,4440,4440,0
|
|
20230913,171100,14503688825,4440,4440,4440,4440,0
|
|
20230913,171000,14503688825,4440,4440,4440,4440,0
|
|
20230913,170900,14503688825,4440,4440,4440,4440,0
|
|
20230913,170800,14503688825,4440,4440,4440,4440,0
|
|
20230913,170700,14503688825,4440,4440,4440,4440,0
|
|
20230913,170600,14503688825,4440,4440,4440,4440,0
|
|
20230913,170500,14503688825,4440,4440,4440,4440,0
|
|
20230913,170400,14503688825,4440,4440,4440,4440,0
|
|
20230913,170300,14503688825,4440,4440,4440,4440,0
|
|
20230913,170200,14503688825,4440,4440,4440,4440,0
|
|
20230913,170100,14503688825,4440,4440,4440,4440,0
|
|
20230913,170000,14503688825,4440,4440,4440,4440,19969
|
|
20230913,165900,14503688825,4440,4440,4440,4440,0
|
|
20230913,165800,14503688825,4440,4440,4440,4440,0
|
|
20230913,165700,14503688825,4440,4440,4440,4440,0
|
|
20230913,165600,14503688825,4440,4440,4440,4440,0
|
|
20230913,165500,14503688825,4440,4440,4440,4440,0
|
|
20230913,165400,14503688825,4440,4440,4440,4440,0
|
|
20230913,165300,14503688825,4440,4440,4440,4440,0
|
|
20230913,165200,14503688825,4440,4440,4440,4440,0
|
|
20230913,165100,14503688825,4440,4440,4440,4440,0
|
|
20230913,165000,14503688825,4440,4440,4440,4440,0
|
|
20230913,164900,14503688825,4440,4440,4440,4440,0
|
|
20230913,164800,14503688825,4440,4440,4440,4440,0
|
|
20230913,164700,14503688825,4440,4440,4440,4440,0
|
|
20230913,164600,14503688825,4440,4440,4440,4440,0
|
|
20230913,164500,14503688825,4440,4440,4440,4440,0
|
|
20230913,164400,14503688825,4440,4440,4440,4440,0
|
|
20230913,164300,14503688825,4440,4440,4440,4440,0
|
|
20230913,164200,14503688825,4440,4440,4440,4440,0
|
|
20230913,164100,14503688825,4440,4440,4440,4440,0
|
|
20230913,164000,14503688825,4440,4440,4440,4440,0
|
|
20230913,163900,14503688825,4440,4440,4440,4440,0
|
|
20230913,163800,14503688825,4440,4440,4440,4440,0
|
|
20230913,163700,14503688825,4440,4440,4440,4440,0
|
|
20230913,163600,14503688825,4440,4440,4440,4440,0
|
|
20230913,163500,14503688825,4440,4440,4440,4440,0
|
|
20230913,163400,14503688825,4440,4440,4440,4440,0
|
|
20230913,163300,14503688825,4440,4440,4440,4440,0
|
|
20230913,163200,14503688825,4440,4440,4440,4440,0
|
|
20230913,163100,14503688825,4440,4440,4440,4440,0
|
|
20230913,163000,14503688825,4440,4440,4440,4440,19969
|
|
20230913,162900,14503688825,4440,4440,4440,4440,0
|
|
20230913,162800,14503688825,4440,4440,4440,4440,0
|
|
20230913,162700,14503688825,4440,4440,4440,4440,0
|
|
20230913,162600,14503688825,4440,4440,4440,4440,0
|
|
20230913,162500,14503688825,4440,4440,4440,4440,0
|
|
20230913,162400,14503688825,4440,4440,4440,4440,0
|
|
20230913,162300,14503688825,4440,4440,4440,4440,0
|
|
20230913,162200,14503688825,4440,4440,4440,4440,0
|
|
20230913,162100,14503688825,4440,4440,4440,4440,0
|
|
20230913,162000,14503688825,4440,4440,4440,4440,0
|
|
20230913,161900,14503688825,4440,4440,4440,4440,0
|
|
20230913,161800,14503688825,4440,4440,4440,4440,0
|
|
20230913,161700,14503688825,4440,4440,4440,4440,0
|
|
20230913,161600,14503688825,4440,4440,4440,4440,0
|
|
20230913,161500,14503688825,4440,4440,4440,4440,0
|
|
20230913,161400,14503688825,4440,4440,4440,4440,0
|
|
20230913,161300,14503688825,4440,4440,4440,4440,0
|
|
20230913,161200,14503688825,4440,4440,4440,4440,0
|
|
20230913,161100,14503688825,4440,4440,4440,4440,0
|
|
20230913,161000,14503688825,4440,4440,4440,4440,0
|
|
20230913,160900,14503688825,4440,4440,4440,4440,0
|
|
20230913,160800,14503688825,4440,4440,4440,4440,0
|
|
20230913,160700,14503688825,4440,4440,4440,4440,0
|
|
20230913,160600,14503688825,4440,4440,4440,4440,0
|
|
20230913,160500,14503688825,4440,4440,4440,4440,0
|
|
20230913,160400,14503688825,4440,4440,4440,4440,0
|
|
20230913,160300,14503688825,4440,4440,4440,4440,0
|
|
20230913,160200,14503688825,4440,4440,4440,4440,0
|
|
20230913,160100,14503688825,4440,4440,4440,4440,0
|
|
20230913,160000,14503688825,4440,4440,4440,4440,19969
|
|
20230913,155900,14503688825,4440,4440,4440,4440,0
|
|
20230913,155800,14503688825,4440,4440,4440,4440,0
|
|
20230913,155700,14503688825,4440,4440,4440,4440,0
|
|
20230913,155600,14503688825,4440,4440,4440,4440,0
|
|
20230913,155500,14503688825,4440,4440,4440,4440,0
|
|
20230913,155400,14503688825,4440,4440,4440,4440,0
|
|
20230913,155300,14503688825,4440,4440,4440,4440,0
|
|
20230913,155200,14503688825,4440,4440,4440,4440,0
|
|
20230913,155100,14503688825,4440,4440,4440,4440,0
|
|
20230913,155000,14503688825,4440,4440,4440,4440,0
|
|
20230913,154900,14503688825,4440,4440,4440,4440,0
|
|
20230913,154800,14503688825,4440,4440,4440,4440,0
|
|
20230913,154700,14503688825,4440,4440,4440,4440,0
|
|
20230913,154600,14503688825,4440,4440,4440,4440,0
|
|
20230913,154500,14503688825,4440,4440,4440,4440,0
|
|
20230913,154400,14503688825,4440,4440,4440,4440,0
|
|
20230913,154300,14503688825,4440,4440,4440,4440,0
|
|
20230913,154200,14503688825,4440,4440,4440,4440,0
|
|
20230913,154100,14503688825,4440,4440,4440,4440,0
|
|
20230913,154000,14503688825,4440,4440,4440,4440,0
|
|
20230913,153900,14503688825,4440,4440,4440,4440,0
|
|
20230913,153800,14503688825,4440,4440,4440,4440,0
|
|
20230913,153700,14503688825,4440,4440,4440,4440,0
|
|
20230913,153600,14503688825,4440,4440,4440,4440,0
|
|
20230913,153500,14503688825,4440,4440,4440,4440,0
|
|
20230913,153400,14503688825,4440,4440,4440,4440,0
|
|
20230913,153300,14503688825,4440,4440,4440,4440,0
|
|
20230913,153200,14503688825,4440,4440,4440,4440,0
|
|
20230913,153100,14503688825,4440,4440,4440,4440,0
|
|
20230913,153000,14503688825,4440,4440,4440,4440,39938
|
|
20230913,152900,14415026465,4460,4460,4460,4460,0
|
|
20230913,152800,14415026465,4460,4460,4460,4460,0
|
|
20230913,152700,14415026465,4460,4460,4460,4460,0
|
|
20230913,152600,14415026465,4460,4460,4460,4460,0
|
|
20230913,152500,14415026465,4460,4460,4460,4460,0
|
|
20230913,152400,14415026465,4460,4460,4460,4460,0
|
|
20230913,152300,14415026465,4460,4460,4460,4460,0
|
|
20230913,152200,14415026465,4460,4460,4460,4460,0
|
|
20230913,152100,14415026465,4460,4460,4460,4460,0
|
|
20230913,152000,14415026465,4460,4460,4460,4460,0
|
|
20230913,151900,14415026465,4460,4450,4460,4445,3986
|
|
20230913,151800,14397263530,4450,4465,4470,4450,1666
|
|
20230913,151700,14389842915,4470,4470,4470,4455,150
|
|
20230913,151600,14389173760,4470,4470,4480,4455,629
|
|
20230913,151500,14386363725,4480,4455,4480,4455,396
|
|
20230913,151400,14384590270,4480,4480,4480,4450,123
|
|
20230913,151300,14384041835,4480,4455,4480,4455,782
|
|
20230913,151200,14380541845,4455,4450,4455,4445,765
|
|
20230913,151100,14377137330,4450,4450,4450,4445,669
|
|
20230913,151000,14374163555,4445,4455,4455,4445,89
|
|
20230913,150900,14373767840,4455,4465,4465,4450,1352
|
|
20230913,150800,14367749700,4450,4450,4470,4450,599
|
|
20230913,150700,14365082315,4450,4465,4465,4450,110
|
|
20230913,150600,14364592535,4470,4465,4475,4450,6560
|
|
20230913,150500,14335325115,4465,4465,4465,4465,22
|
|
20230913,150400,14335226885,4465,4470,4470,4450,59
|
|
20230913,150300,14334963415,4470,4465,4470,4450,6164
|
|
20230913,150200,14307530960,4475,4460,4475,4445,3896
|
|
20230913,150100,14290183025,4460,4470,4470,4460,1165
|
|
20230913,150000,14284986520,4470,4480,4480,4465,251
|
|
20230913,145900,14283864695,4480,4480,4480,4480,1
|
|
20230913,145800,14283860215,4485,4480,4485,4465,1650
|
|
20230913,145700,14276485835,4485,4485,4485,4485,25
|
|
20230913,145600,14276373710,4490,4490,4490,4490,60
|
|
20230913,145500,14276104310,4490,4490,4490,4490,7
|
|
20230913,145400,14276072880,4480,4490,4490,4470,149
|
|
20230913,145300,14275405940,4470,4480,4495,4470,802
|
|
20230913,145200,14271816790,4480,4495,4495,4480,603
|
|
20230913,145100,14269113515,4500,4510,4510,4500,178
|
|
20230913,145000,14268311915,4510,4510,4515,4500,1145
|
|
20230913,144900,14263149085,4520,4500,4525,4500,4336
|
|
20230913,144800,14243602375,4495,4490,4495,4490,480
|
|
20230913,144700,14241446340,4490,4490,4490,4490,100
|
|
20230913,144600,14240997340,4490,4470,4490,4470,202
|
|
20230913,144500,14240090400,4495,4495,4495,4495,1
|
|
20230913,144400,14240085905,4470,4495,4495,4470,43
|
|
20230913,144300,14239893645,4465,4470,4470,4465,259
|
|
20230913,144200,14238736045,4470,4470,4470,4470,1
|
|
20230913,144100,14238731575,4470,4470,4470,4470,310
|
|
20230913,144000,14237345875,4470,4480,4500,4470,30
|
|
20230913,143900,14237211535,4475,4500,4500,4475,409
|
|
20230913,143800,14235373165,4505,4505,4505,4495,3100
|
|
20230913,143700,14221408775,4505,4490,4505,4470,2577
|
|
20230913,143600,14209815610,4500,4470,4500,4465,758
|
|
20230913,143500,14206430905,4465,4495,4500,4465,2590
|
|
20230913,143400,14194839605,4500,4505,4505,4485,377
|
|
20230913,143300,14193148460,4505,4500,4505,4480,2698
|
|
20230913,143200,14181059700,4500,4490,4505,4485,1764
|
|
20230913,143100,14173124835,4485,4475,4485,4470,1378
|
|
20230913,143000,14166949555,4470,4470,4470,4465,429
|
|
20230913,142900,14165032125,4480,4485,4485,4465,2096
|
|
20230913,142800,14155649750,4485,4495,4510,4485,768
|
|
20230913,142700,14152201550,4505,4495,4510,4490,1355
|
|
20230913,142600,14146114165,4500,4510,4515,4500,1391
|
|
20230913,142500,14139854460,4520,4515,4525,4515,88
|
|
20230913,142400,14139456675,4515,4510,4515,4510,25
|
|
20230913,142300,14139343805,4515,4515,4515,4500,37
|
|
20230913,142200,14139176970,4505,4530,4535,4505,1436
|
|
20230913,142100,14132668655,4510,4540,4540,4510,344
|
|
20230913,142000,14131108575,4535,4495,4540,4495,2257
|
|
20230913,141900,14120939370,4495,4495,4495,4495,146
|
|
20230913,141800,14120283100,4495,4490,4495,4490,61
|
|
20230913,141700,14120009030,4490,4485,4490,4485,121
|
|
20230913,141600,14119466340,4485,4495,4495,4485,832
|
|
20230913,141500,14115733160,4490,4490,4495,4485,256
|
|
20230913,141400,14114583875,4495,4495,4495,4495,24
|
|
20230913,141300,14114475995,4495,4495,4500,4490,103
|
|
20230913,141200,14114013025,4495,4495,4505,4490,129
|
|
20230913,141100,14113431950,4515,4490,4515,4490,1284
|
|
20230913,141000,14107651585,4480,4475,4485,4470,307
|
|
20230913,140900,14106277150,4480,4485,4485,4475,244
|
|
20230913,140800,14105184505,4485,4480,4485,4480,81
|
|
20230913,140700,14104821620,4485,4490,4490,4485,25
|
|
20230913,140600,14104709390,4490,4490,4490,4480,23
|
|
20230913,140500,14104606130,4490,4470,4490,4470,30
|
|
20230913,140400,14104471830,4495,4475,4495,4470,1716
|
|
20230913,140300,14096799475,4475,4495,4495,4475,1565
|
|
20230913,140200,14089782580,4490,4500,4505,4490,456
|
|
20230913,140100,14087732130,4500,4525,4525,4500,1519
|
|
20230913,140000,14080893045,4530,4530,4530,4530,65
|
|
20230913,135900,14080598595,4520,4565,4565,4505,220
|
|
20230913,135800,14079604375,4565,4505,4570,4490,4062
|
|
20230913,135700,14061222505,4500,4505,4505,4500,23
|
|
20230913,135600,14061118940,4505,4500,4505,4485,1036
|
|
20230913,135500,14056470050,4500,4490,4500,4490,530
|
|
20230913,135400,14054087630,4490,4490,4490,4490,515
|
|
20230913,135300,14051775280,4490,4490,4490,4490,0
|
|
20230913,135200,14051775280,4490,4490,4490,4490,11
|
|
20230913,135100,14051725890,4490,4485,4490,4485,500
|
|
20230913,135000,14049481545,4485,4485,4485,4470,122
|
|
20230913,134900,14048935880,4485,4490,4490,4475,414
|
|
20230913,134800,14047083085,4480,4485,4490,4480,1337
|
|
20230913,134700,14041092965,4495,4485,4495,4485,36
|
|
20230913,134600,14040931305,4485,4490,4495,4485,30
|
|
20230913,134500,14040796580,4495,4490,4500,4490,735
|
|
20230913,134400,14037494745,4490,4495,4495,4480,1186
|
|
20230913,134300,14032177440,4495,4490,4495,4490,182
|
|
20230913,134200,14031360050,4490,4495,4495,4485,37
|
|
20230913,134100,14031193985,4490,4495,4500,4490,1414
|
|
20230913,134000,14024842225,4490,4490,4495,4480,1382
|
|
20230913,133900,14018637300,4490,4485,4490,4485,1237
|
|
20230913,133800,14013088770,4485,4490,4490,4485,22
|
|
20230913,133700,14012990010,4490,4485,4490,4485,1034
|
|
20230913,133600,14008352350,4485,4480,4485,4475,1124
|
|
20230913,133500,14003316665,4480,4485,4485,4480,112
|
|
20230913,133400,14002814855,4485,4490,4490,4485,119
|
|
20230913,133300,14002281085,4490,4480,4490,4475,1260
|
|
20230913,133200,13996642340,4475,4475,4475,4450,892
|
|
20230913,133100,13992652265,4475,4475,4475,4450,2480
|
|
20230913,133000,13981608825,4475,4480,4480,4465,466
|
|
20230913,132900,13979527895,4490,4490,4490,4465,1137
|
|
20230913,132800,13974449300,4490,4490,4490,4480,25
|
|
20230913,132700,13974337200,4495,4495,4495,4470,299
|
|
20230913,132600,13972997035,4495,4485,4495,4480,537
|
|
20230913,132500,13970586550,4485,4485,4485,4480,1237
|
|
20230913,132400,13965044255,4485,4465,4485,4465,1199
|
|
20230913,132300,13959685075,4470,4465,4470,4460,230
|
|
20230913,132200,13958657625,4470,4470,4470,4470,0
|
|
20230913,132100,13958657625,4470,4460,4470,4460,126
|
|
20230913,132000,13958095560,4470,4470,4470,4455,154
|
|
20230913,131900,13957408620,4470,4460,4470,4455,624
|
|
20230913,131800,13954626840,4460,4485,4485,4460,710
|
|
20230913,131700,13951453145,4465,4485,4485,4465,205
|
|
20230913,131600,13950537175,4480,4450,4485,4450,103
|
|
20230913,131500,13950075260,4485,4485,4485,4440,343
|
|
20230913,131400,13948548465,4485,4485,4485,4445,403
|
|
20230913,131300,13946742930,4485,4485,4485,4485,11
|
|
20230913,131200,13946693595,4485,4480,4490,4480,28
|
|
20230913,131100,13946567945,4475,4475,4475,4450,830
|
|
20230913,131000,13942853870,4450,4440,4450,4440,37
|
|
20230913,130900,13942689240,4475,4440,4475,4440,760
|
|
20230913,130800,13939313310,4440,4450,4450,4435,4896
|
|
20230913,130700,13917569955,4450,4450,4450,4450,1229
|
|
20230913,130600,13912100905,4480,4465,4480,4450,4683
|
|
20230913,130500,13891221685,4465,4490,4490,4465,90
|
|
20230913,130400,13890819145,4490,4485,4490,4465,289
|
|
20230913,130300,13889528085,4490,4490,4490,4490,4
|
|
20230913,130200,13889510125,4490,4480,4490,4460,187
|
|
20230913,130100,13888674995,4490,4490,4490,4490,63
|
|
20230913,130000,13888392125,4480,4480,4490,4460,609
|
|
20230913,125900,13885673675,4480,4475,4480,4460,2222
|
|
20230913,125800,13875744185,4480,4480,4480,4475,122
|
|
20230913,125700,13875197875,4480,4480,4480,4460,959
|
|
20230913,125600,13870917535,4480,4485,4485,4470,573
|
|
20230913,125500,13868355240,4485,4490,4490,4465,1289
|
|
20230913,125400,13862595250,4490,4485,4490,4475,231
|
|
20230913,125300,13861560010,4490,4480,4490,4475,1060
|
|
20230913,125200,13856814990,4490,4490,4490,4475,62
|
|
20230913,125100,13856536640,4490,4490,4495,4465,220
|
|
20230913,125000,13855552395,4465,4475,4495,4465,2078
|
|
20230913,124900,13846270030,4495,4495,4505,4465,6358
|
|
20230913,124800,13817820115,4505,4490,4505,4490,55
|
|
20230913,124700,13817573150,4490,4485,4490,4480,1142
|
|
20230913,124600,13812452335,4495,4480,4495,4480,2264
|
|
20230913,124500,13802309225,4480,4495,4510,4480,2216
|
|
20230913,124400,13792366660,4515,4505,4515,4505,217
|
|
20230913,124300,13791389030,4505,4495,4505,4490,291
|
|
20230913,124200,13790078380,4510,4495,4520,4495,369
|
|
20230913,124100,13788418120,4490,4505,4510,4485,5026
|
|
20230913,124000,13765844225,4510,4515,4515,4500,558
|
|
20230913,123900,13763327370,4515,4500,4520,4500,94
|
|
20230913,123800,13762903460,4520,4500,4520,4500,1524
|
|
20230913,123700,13756044545,4500,4510,4520,4500,4933
|
|
20230913,123600,13733842450,4505,4525,4525,4505,2120
|
|
20230913,123500,13724288980,4525,4525,4525,4520,48
|
|
20230913,123400,13724071965,4525,4525,4525,4525,10
|
|
20230913,123300,13724026715,4510,4515,4530,4505,2327
|
|
20230913,123200,13713529735,4530,4515,4530,4515,23
|
|
20230913,123100,13713425740,4510,4530,4530,4510,489
|
|
20230913,123000,13711217905,4535,4515,4535,4515,52
|
|
20230913,122900,13710983085,4515,4535,4535,4515,681
|
|
20230913,122800,13707904895,4535,4535,4535,4535,120
|
|
20230913,122700,13707360695,4535,4540,4545,4535,77
|
|
20230913,122600,13707011075,4540,4540,4545,4510,7013
|
|
20230913,122500,13675319055,4540,4540,4540,4540,297
|
|
20230913,122400,13673970675,4540,4530,4545,4525,1507
|
|
20230913,122300,13667148835,4535,4535,4545,4535,331
|
|
20230913,122200,13665646250,4545,4545,4545,4545,12
|
|
20230913,122100,13665591710,4535,4545,4545,4535,181
|
|
20230913,122000,13664770770,4540,4540,4540,4540,52
|
|
20230913,121900,13664534690,4550,4550,4550,4550,124
|
|
20230913,121800,13663970490,4550,4535,4550,4530,202
|
|
20230913,121700,13663053095,4540,4545,4545,4530,6
|
|
20230913,121600,13663025855,4550,4535,4560,4520,1953
|
|
20230913,121500,13654147710,4540,4525,4550,4525,66
|
|
20230913,121400,13653848510,4545,4530,4545,4525,1130
|
|
20230913,121300,13648734955,4550,4530,4550,4525,220
|
|
20230913,121200,13647739185,4545,4545,4545,4545,10
|
|
20230913,121100,13647693735,4550,4520,4555,4515,290
|
|
20230913,121000,13646378625,4510,4515,4515,4510,106
|
|
20230913,120900,13645900365,4515,4525,4525,4510,55
|
|
20230913,120800,13645651710,4530,4525,4535,4525,185
|
|
20230913,120700,13644813610,4510,4520,4540,4510,2103
|
|
20230913,120600,13635327535,4540,4515,4540,4515,804
|
|
20230913,120500,13631697375,4520,4530,4560,4515,533
|
|
20230913,120400,13629281385,4530,4525,4530,4525,102
|
|
20230913,120300,13628819575,4530,4510,4530,4510,2155
|
|
20230913,120200,13619099440,4510,4520,4525,4510,1025
|
|
20230913,120100,13614471915,4530,4525,4530,4515,953
|
|
20230913,120000,13610164190,4525,4530,4530,4525,1310
|
|
20230913,115900,13604236430,4530,4535,4550,4530,738
|
|
20230913,115800,13600893075,4535,4545,4545,4535,1160
|
|
20230913,115700,13595630615,4540,4540,4540,4540,20
|
|
20230913,115600,13595539815,4545,4540,4545,4540,255
|
|
20230913,115500,13594381115,4535,4535,4535,4535,697
|
|
20230913,115400,13591220220,4535,4535,4535,4535,218
|
|
20230913,115300,13590231590,4555,4540,4555,4535,8
|
|
20230913,115200,13590195205,4560,4535,4560,4535,581
|
|
20230913,115100,13587560170,4535,4535,4535,4535,0
|
|
20230913,115000,13587560170,4535,4545,4545,4530,1585
|
|
20230913,114900,13580365035,4550,4550,4550,4550,613
|
|
20230913,114800,13577575885,4555,4560,4560,4555,74
|
|
20230913,114700,13577238770,4565,4560,4565,4560,259
|
|
20230913,114600,13576057440,4565,4560,4565,4550,306
|
|
20230913,114500,13574662320,4565,4545,4565,4540,2845
|
|
20230913,114400,13561730785,4545,4545,4545,4545,350
|
|
20230913,114300,13560140035,4540,4535,4545,4530,413
|
|
20230913,114200,13558265930,4535,4535,4535,4530,272
|
|
20230913,114100,13557032575,4540,4540,4540,4540,70
|
|
20230913,114000,13556714775,4545,4550,4550,4545,592
|
|
20230913,113900,13554021200,4555,4550,4555,4550,108
|
|
20230913,113800,13553529795,4550,4555,4555,4550,1023
|
|
20230913,113700,13548872530,4565,4545,4575,4545,1610
|
|
20230913,113600,13541528640,4545,4540,4545,4535,1436
|
|
20230913,113500,13535016270,4545,4530,4545,4525,1235
|
|
20230913,113400,13529424980,4545,4535,4545,4530,841
|
|
20230913,113300,13525610575,4540,4560,4565,4540,913
|
|
20230913,113200,13521460365,4565,4555,4565,4555,1295
|
|
20230913,113100,13515556530,4555,4550,4555,4545,192
|
|
20230913,113000,13514683540,4545,4545,4545,4545,299
|
|
20230913,112900,13513324585,4555,4545,4555,4535,350
|
|
20230913,112800,13511736040,4550,4550,4550,4530,797
|
|
20230913,112700,13508122290,4550,4540,4550,4525,2527
|
|
20230913,112600,13496666990,4540,4550,4555,4540,352
|
|
20230913,112500,13495065610,4550,4530,4550,4530,150
|
|
20230913,112400,13494385410,4530,4535,4535,4530,1535
|
|
20230913,112300,13487431160,4560,4535,4560,4530,1590
|
|
20230913,112200,13480222720,4540,4545,4545,4535,206
|
|
20230913,112100,13479287405,4545,4545,4550,4530,3120
|
|
20230913,112000,13465134365,4550,4550,4560,4540,1616
|
|
20230913,111900,13457792605,4560,4560,4560,4560,14
|
|
20230913,111800,13457728765,4560,4560,4565,4560,521
|
|
20230913,111700,13455352965,4555,4560,4560,4555,20
|
|
20230913,111600,13455261770,4560,4545,4560,4545,21
|
|
20230913,111500,13455166025,4560,4560,4565,4545,83
|
|
20230913,111400,13454787795,4560,4550,4560,4550,71
|
|
20230913,111300,13454464435,4545,4565,4565,4535,109
|
|
20230913,111200,13453969380,4565,4570,4570,4545,415
|
|
20230913,111100,13452079025,4550,4575,4575,4550,669
|
|
20230913,111000,13449032285,4580,4570,4580,4560,671
|
|
20230913,110900,13445968860,4565,4560,4595,4560,3836
|
|
20230913,110800,13428390850,4560,4555,4560,4555,333
|
|
20230913,110700,13426873370,4555,4555,4555,4555,37
|
|
20230913,110600,13426704835,4550,4535,4560,4535,2315
|
|
20230913,110500,13416196205,4535,4535,4535,4525,1128
|
|
20230913,110400,13411087375,4540,4530,4555,4530,765
|
|
20230913,110300,13407618825,4555,4525,4555,4525,1444
|
|
20230913,110200,13401081980,4560,4550,4560,4520,3562
|
|
20230913,110100,13384962990,4550,4545,4555,4530,2363
|
|
20230913,110000,13374252790,4545,4545,4555,4530,1132
|
|
20230913,105900,13369105850,4550,4525,4550,4520,2114
|
|
20230913,105800,13359533325,4525,4535,4540,4520,1358
|
|
20230913,105700,13353388185,4535,4535,4535,4530,534
|
|
20230913,105600,13350968495,4535,4550,4550,4525,1323
|
|
20230913,105500,13344977365,4550,4555,4555,4530,2156
|
|
20230913,105400,13335199305,4555,4540,4565,4540,1148
|
|
20230913,105300,13329973315,4550,4550,4550,4535,673
|
|
20230913,105200,13326913120,4550,4530,4550,4530,1148
|
|
20230913,105100,13321701560,4545,4535,4545,4525,1671
|
|
20230913,105000,13314131300,4535,4535,4550,4530,959
|
|
20230913,104900,13309783670,4530,4535,4540,4530,762
|
|
20230913,104800,13306329595,4550,4535,4570,4525,3076
|
|
20230913,104700,13292379480,4525,4585,4585,4525,19160
|
|
20230913,104600,13205130090,4590,4600,4600,4590,469
|
|
20230913,104500,13202974735,4600,4585,4600,4580,1261
|
|
20230913,104400,13197191155,4585,4580,4585,4570,1808
|
|
20230913,104300,13188921425,4585,4575,4585,4570,1448
|
|
20230913,104200,13182295715,4575,4595,4595,4575,7483
|
|
20230913,104100,13147978110,4595,4600,4600,4595,1425
|
|
20230913,104000,13141429700,4595,4605,4605,4595,998
|
|
20230913,103900,13136840050,4605,4595,4605,4595,1800
|
|
20230913,103800,13128563485,4595,4585,4605,4585,1400
|
|
20230913,103700,13122126615,4590,4610,4610,4590,2346
|
|
20230913,103600,13111357620,4585,4605,4615,4585,3160
|
|
20230913,103500,13096837185,4620,4615,4620,4600,435
|
|
20230913,103400,13094833845,4620,4625,4625,4600,1529
|
|
20230913,103300,13087779270,4625,4610,4635,4590,3892
|
|
20230913,103200,13069889970,4610,4615,4615,4600,2261
|
|
20230913,103100,13059468840,4615,4595,4615,4590,1419
|
|
20230913,103000,13052947300,4595,4610,4610,4595,8212
|
|
20230913,102900,13015150675,4610,4620,4620,4610,2628
|
|
20230913,102800,13003025780,4620,4620,4650,4620,1229
|
|
20230913,102700,12997336320,4620,4640,4645,4620,2915
|
|
20230913,102600,12983853760,4635,4635,4645,4630,738
|
|
20230913,102500,12980433450,4635,4645,4650,4635,1644
|
|
20230913,102400,12972797035,4645,4630,4645,4620,1470
|
|
20230913,102300,12965986410,4630,4625,4630,4615,815
|
|
20230913,102200,12962221650,4625,4630,4630,4625,65
|
|
20230913,102100,12961920760,4635,4630,4635,4610,4823
|
|
20230913,102000,12939650580,4620,4630,4630,4620,2325
|
|
20230913,101900,12928891310,4630,4645,4655,4630,2486
|
|
20230913,101800,12917352950,4645,4630,4650,4625,1489
|
|
20230913,101700,12910448040,4625,4650,4650,4625,2892
|
|
20230913,101600,12897048480,4650,4645,4655,4645,1726
|
|
20230913,101500,12889025950,4655,4625,4655,4625,1526
|
|
20230913,101400,12881946130,4625,4640,4640,4620,3349
|
|
20230913,101300,12866439165,4640,4620,4640,4620,2240
|
|
20230913,101200,12856058730,4620,4615,4625,4610,971
|
|
20230913,101100,12851574695,4610,4630,4630,4610,522
|
|
20230913,101000,12849164575,4630,4615,4630,4615,2848
|
|
20230913,100900,12835996815,4615,4590,4625,4590,2987
|
|
20230913,100800,12822254660,4580,4580,4590,4570,5305
|
|
20230913,100700,12797987815,4580,4600,4600,4565,10085
|
|
20230913,100600,12751702730,4595,4635,4635,4580,30120
|
|
20230913,100500,12612936210,4640,4645,4645,4630,329
|
|
20230913,100400,12611411855,4630,4665,4670,4625,19487
|
|
20230913,100300,12520918080,4665,4675,4675,4660,1852
|
|
20230913,100200,12512271235,4670,4660,4685,4660,6247
|
|
20230913,100100,12483091030,4660,4645,4660,4645,1620
|
|
20230913,100000,12475551745,4645,4645,4655,4640,2915
|
|
20230913,095900,12462013715,4645,4660,4665,4645,2263
|
|
20230913,095800,12451486135,4665,4650,4670,4650,1037
|
|
20230913,095700,12446654035,4650,4650,4660,4650,2548
|
|
20230913,095600,12434788730,4650,4645,4650,4635,4356
|
|
20230913,095500,12414572665,4645,4645,4645,4635,3381
|
|
20230913,095400,12398889980,4645,4655,4655,4640,3504
|
|
20230913,095300,12382619255,4655,4665,4665,4655,586
|
|
20230913,095200,12379891365,4665,4655,4670,4650,3954
|
|
20230913,095100,12361492380,4655,4645,4655,4635,5420
|
|
20230913,095000,12336339935,4645,4645,4650,4635,3892
|
|
20230913,094900,12318285610,4645,4690,4700,4645,16174
|
|
20230913,094800,12242863060,4695,4670,4715,4665,6596
|
|
20230913,094700,12212007100,4665,4675,4675,4660,3368
|
|
20230913,094600,12196296000,4665,4675,4680,4665,3647
|
|
20230913,094500,12179254400,4670,4685,4685,4670,6512
|
|
20230913,094400,12148786220,4685,4690,4695,4680,1992
|
|
20230913,094300,12139459770,4680,4720,4725,4675,16168
|
|
20230913,094200,12063440250,4720,4750,4755,4710,34722
|
|
20230913,094100,11898972055,4750,4660,4750,4650,35509
|
|
20230913,094000,11731895505,4660,4645,4665,4645,4940
|
|
20230913,093900,11708893810,4645,4645,4650,4620,10329
|
|
20230913,093800,11661004125,4645,4680,4685,4645,4162
|
|
20230913,093700,11641646285,4700,4665,4705,4635,11059
|
|
20230913,093600,11590183555,4660,4650,4670,4645,6301
|
|
20230913,093500,11560860930,4650,4690,4690,4645,16911
|
|
20230913,093400,11482073845,4690,4705,4720,4675,6523
|
|
20230913,093300,11451457690,4720,4665,4720,4620,35645
|
|
20230913,093200,11285673320,4665,4705,4705,4665,16714
|
|
20230913,093100,11207392695,4700,4670,4710,4665,26542
|
|
20230913,093000,11083094775,4670,4705,4705,4670,31766
|
|
20230913,092900,10934227515,4700,4765,4765,4690,43573
|
|
20230913,092800,10728500415,4750,4745,4750,4710,35681
|
|
20230913,092700,10559802550,4750,4775,4810,4745,56854
|
|
20230913,092600,10287990530,4780,4830,4840,4755,86577
|
|
20230913,092500,9873971880,4825,4880,4900,4805,99383
|
|
20230913,092400,9392651340,4880,5200,5200,4880,163832
|
|
20230913,092300,8567616400,5190,5110,5200,5090,238889
|
|
20230913,092200,7334070110,5110,5050,5140,5040,121817
|
|
20230913,092100,6713690230,5060,5090,5100,5030,101198
|
|
20230913,092000,6201301310,5090,4970,5090,4960,102223
|
|
20230913,091900,5688221295,4970,4980,4985,4950,57200
|
|
20230913,091800,5403767775,4975,4935,5010,4935,153130
|
|
20230913,091700,4642141810,4940,4910,4945,4890,46256
|
|
20230913,091600,4414403070,4920,4935,4950,4885,71510
|
|
20230913,091500,4062646805,4940,4875,4950,4870,83302
|
|
20230913,091400,3652856645,4875,4915,4935,4850,64956
|
|
20230913,091300,3335240360,4920,4825,4975,4820,129334
|
|
20230913,091200,2701536330,4840,4820,4875,4790,39909
|
|
20230913,091100,2508725015,4820,4770,4890,4755,91492
|
|
20230913,091000,2067315255,4760,4755,4815,4680,70606
|
|
20230913,090900,1732389755,4760,4795,4940,4660,156631
|
|
20230913,090800,977936280,4815,4710,4830,4670,117274
|
|
20230913,090700,418563255,4715,4730,4730,4715,16629
|
|
20230913,090600,339926905,4765,4765,4765,4765,0
|
|
20230913,090500,339926905,4765,4660,4765,4580,48743
|
|
20230913,090400,109980070,4660,4305,4660,4300,22957
|
|
20230913,090300,7195230,4305,4305,4305,4305,400
|
|
20230913,090200,5473230,4335,4335,4335,4335,21
|
|
20230913,090100,5382195,4335,4335,4335,4335,115
|
|
20230913,090000,4883670,4340,4335,4340,4335,1126
|