605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190200,7848400665,4620,4620,4620,4620,22969
|
|
20230905,190100,7848400665,4620,4620,4620,4620,0
|
|
20230905,190000,7848400665,4620,4620,4620,4620,0
|
|
20230905,185900,7848400665,4620,4620,4620,4620,0
|
|
20230905,185800,7848400665,4620,4620,4620,4620,0
|
|
20230905,185700,7848400665,4620,4620,4620,4620,0
|
|
20230905,185600,7848400665,4620,4620,4620,4620,0
|
|
20230905,185500,7848400665,4620,4620,4620,4620,0
|
|
20230905,185400,7848400665,4620,4620,4620,4620,0
|
|
20230905,185300,7848400665,4620,4620,4620,4620,0
|
|
20230905,185200,7848400665,4620,4620,4620,4620,0
|
|
20230905,185100,7848400665,4620,4620,4620,4620,0
|
|
20230905,185000,7848400665,4620,4620,4620,4620,0
|
|
20230905,184900,7848400665,4620,4620,4620,4620,0
|
|
20230905,184800,7848400665,4620,4620,4620,4620,0
|
|
20230905,184700,7848400665,4620,4620,4620,4620,0
|
|
20230905,184600,7848400665,4620,4620,4620,4620,0
|
|
20230905,184500,7848400665,4620,4620,4620,4620,0
|
|
20230905,184400,7848400665,4620,4620,4620,4620,0
|
|
20230905,184300,7848400665,4620,4620,4620,4620,0
|
|
20230905,184200,7848400665,4620,4620,4620,4620,0
|
|
20230905,184100,7848400665,4620,4620,4620,4620,0
|
|
20230905,184000,7848400665,4620,4620,4620,4620,0
|
|
20230905,183900,7848400665,4620,4620,4620,4620,0
|
|
20230905,183800,7848400665,4620,4620,4620,4620,0
|
|
20230905,183700,7848400665,4620,4620,4620,4620,0
|
|
20230905,183600,7848400665,4620,4620,4620,4620,0
|
|
20230905,183500,7848400665,4620,4620,4620,4620,0
|
|
20230905,183400,7848400665,4620,4620,4620,4620,0
|
|
20230905,183300,7848400665,4620,4620,4620,4620,0
|
|
20230905,183200,7848400665,4620,4620,4620,4620,22969
|
|
20230905,183100,7848400665,4620,4620,4620,4620,0
|
|
20230905,183000,7848400665,4620,4620,4620,4620,0
|
|
20230905,182900,7848400665,4620,4620,4620,4620,0
|
|
20230905,182800,7848400665,4620,4620,4620,4620,0
|
|
20230905,182700,7848400665,4620,4620,4620,4620,0
|
|
20230905,182600,7848400665,4620,4620,4620,4620,0
|
|
20230905,182500,7848400665,4620,4620,4620,4620,0
|
|
20230905,182400,7848400665,4620,4620,4620,4620,0
|
|
20230905,182300,7848400665,4620,4620,4620,4620,0
|
|
20230905,182200,7848400665,4620,4620,4620,4620,0
|
|
20230905,182100,7848400665,4620,4620,4620,4620,0
|
|
20230905,182000,7848400665,4620,4620,4620,4620,0
|
|
20230905,181900,7848400665,4620,4620,4620,4620,0
|
|
20230905,181800,7848400665,4620,4620,4620,4620,0
|
|
20230905,181700,7848400665,4620,4620,4620,4620,0
|
|
20230905,181600,7848400665,4620,4620,4620,4620,0
|
|
20230905,181500,7848400665,4620,4620,4620,4620,0
|
|
20230905,181400,7848400665,4620,4620,4620,4620,0
|
|
20230905,181300,7848400665,4620,4620,4620,4620,0
|
|
20230905,181200,7848400665,4620,4620,4620,4620,0
|
|
20230905,181100,7848400665,4620,4620,4620,4620,0
|
|
20230905,181000,7848400665,4620,4620,4620,4620,0
|
|
20230905,180900,7848400665,4620,4620,4620,4620,0
|
|
20230905,180800,7848400665,4620,4620,4620,4620,0
|
|
20230905,180700,7848400665,4620,4620,4620,4620,0
|
|
20230905,180600,7848400665,4620,4620,4620,4620,0
|
|
20230905,180500,7848400665,4620,4620,4620,4620,0
|
|
20230905,180400,7848400665,4620,4620,4620,4620,0
|
|
20230905,180300,7848400665,4620,4620,4620,4620,0
|
|
20230905,180200,7848400665,4620,4620,4620,4620,22969
|
|
20230905,180100,7848400665,4620,4620,4620,4620,0
|
|
20230905,180000,7848400665,4620,4620,4620,4620,0
|
|
20230905,175900,7848400665,4620,4620,4620,4620,0
|
|
20230905,175800,7848400665,4620,4620,4620,4620,0
|
|
20230905,175700,7848400665,4620,4620,4620,4620,0
|
|
20230905,175600,7848400665,4620,4620,4620,4620,0
|
|
20230905,175500,7848400665,4620,4620,4620,4620,0
|
|
20230905,175400,7848400665,4620,4620,4620,4620,0
|
|
20230905,175300,7848400665,4620,4620,4620,4620,0
|
|
20230905,175200,7848400665,4620,4620,4620,4620,0
|
|
20230905,175100,7848400665,4620,4620,4620,4620,0
|
|
20230905,175000,7848400665,4620,4620,4620,4620,0
|
|
20230905,174900,7848400665,4620,4620,4620,4620,0
|
|
20230905,174800,7848400665,4620,4620,4620,4620,0
|
|
20230905,174700,7848400665,4620,4620,4620,4620,0
|
|
20230905,174600,7848400665,4620,4620,4620,4620,0
|
|
20230905,174500,7848400665,4620,4620,4620,4620,0
|
|
20230905,174400,7848400665,4620,4620,4620,4620,0
|
|
20230905,174300,7848400665,4620,4620,4620,4620,0
|
|
20230905,174200,7848400665,4620,4620,4620,4620,0
|
|
20230905,174100,7848400665,4620,4620,4620,4620,0
|
|
20230905,174000,7848400665,4620,4620,4620,4620,0
|
|
20230905,173900,7848400665,4620,4620,4620,4620,0
|
|
20230905,173800,7848400665,4620,4620,4620,4620,0
|
|
20230905,173700,7848400665,4620,4620,4620,4620,0
|
|
20230905,173600,7848400665,4620,4620,4620,4620,0
|
|
20230905,173500,7848400665,4620,4620,4620,4620,0
|
|
20230905,173400,7848400665,4620,4620,4620,4620,0
|
|
20230905,173300,7848400665,4620,4620,4620,4620,0
|
|
20230905,173200,7848400665,4620,4620,4620,4620,22969
|
|
20230905,173100,7848400665,4620,4620,4620,4620,0
|
|
20230905,173000,7848400665,4620,4620,4620,4620,0
|
|
20230905,172900,7848400665,4620,4620,4620,4620,0
|
|
20230905,172800,7848400665,4620,4620,4620,4620,0
|
|
20230905,172700,7848400665,4620,4620,4620,4620,0
|
|
20230905,172600,7848400665,4620,4620,4620,4620,0
|
|
20230905,172500,7848400665,4620,4620,4620,4620,0
|
|
20230905,172400,7848400665,4620,4620,4620,4620,0
|
|
20230905,172300,7848400665,4620,4620,4620,4620,0
|
|
20230905,172200,7848400665,4620,4620,4620,4620,0
|
|
20230905,172100,7848400665,4620,4620,4620,4620,0
|
|
20230905,172000,7848400665,4620,4620,4620,4620,0
|
|
20230905,171900,7848400665,4620,4620,4620,4620,0
|
|
20230905,171800,7848400665,4620,4620,4620,4620,0
|
|
20230905,171700,7848400665,4620,4620,4620,4620,0
|
|
20230905,171600,7848400665,4620,4620,4620,4620,0
|
|
20230905,171500,7848400665,4620,4620,4620,4620,0
|
|
20230905,171400,7848400665,4620,4620,4620,4620,0
|
|
20230905,171300,7848400665,4620,4620,4620,4620,0
|
|
20230905,171200,7848400665,4620,4620,4620,4620,0
|
|
20230905,171100,7848400665,4620,4620,4620,4620,0
|
|
20230905,171000,7848400665,4620,4620,4620,4620,0
|
|
20230905,170900,7848400665,4620,4620,4620,4620,0
|
|
20230905,170800,7848400665,4620,4620,4620,4620,0
|
|
20230905,170700,7848400665,4620,4620,4620,4620,0
|
|
20230905,170600,7848400665,4620,4620,4620,4620,0
|
|
20230905,170500,7848400665,4620,4620,4620,4620,0
|
|
20230905,170400,7848400665,4620,4620,4620,4620,0
|
|
20230905,170300,7848400665,4620,4620,4620,4620,0
|
|
20230905,170200,7848400665,4620,4620,4620,4620,22969
|
|
20230905,170100,7848400665,4620,4620,4620,4620,0
|
|
20230905,170000,7848400665,4620,4620,4620,4620,0
|
|
20230905,165900,7848400665,4620,4620,4620,4620,0
|
|
20230905,165800,7848400665,4620,4620,4620,4620,0
|
|
20230905,165700,7848400665,4620,4620,4620,4620,0
|
|
20230905,165600,7848400665,4620,4620,4620,4620,0
|
|
20230905,165500,7848400665,4620,4620,4620,4620,0
|
|
20230905,165400,7848400665,4620,4620,4620,4620,0
|
|
20230905,165300,7848400665,4620,4620,4620,4620,0
|
|
20230905,165200,7848400665,4620,4620,4620,4620,0
|
|
20230905,165100,7848400665,4620,4620,4620,4620,0
|
|
20230905,165000,7848400665,4620,4620,4620,4620,0
|
|
20230905,164900,7848400665,4620,4620,4620,4620,0
|
|
20230905,164800,7848400665,4620,4620,4620,4620,0
|
|
20230905,164700,7848400665,4620,4620,4620,4620,0
|
|
20230905,164600,7848400665,4620,4620,4620,4620,0
|
|
20230905,164500,7848400665,4620,4620,4620,4620,0
|
|
20230905,164400,7848400665,4620,4620,4620,4620,0
|
|
20230905,164300,7848400665,4620,4620,4620,4620,0
|
|
20230905,164200,7848400665,4620,4620,4620,4620,0
|
|
20230905,164100,7848400665,4620,4620,4620,4620,0
|
|
20230905,164000,7848400665,4620,4620,4620,4620,0
|
|
20230905,163900,7848400665,4620,4620,4620,4620,0
|
|
20230905,163800,7848400665,4620,4620,4620,4620,0
|
|
20230905,163700,7848400665,4620,4620,4620,4620,0
|
|
20230905,163600,7848400665,4620,4620,4620,4620,0
|
|
20230905,163500,7848400665,4620,4620,4620,4620,0
|
|
20230905,163400,7848400665,4620,4620,4620,4620,0
|
|
20230905,163300,7848400665,4620,4620,4620,4620,0
|
|
20230905,163200,7848400665,4620,4620,4620,4620,22969
|
|
20230905,163100,7848400665,4620,4620,4620,4620,0
|
|
20230905,163000,7848400665,4620,4620,4620,4620,0
|
|
20230905,162900,7848400665,4620,4620,4620,4620,0
|
|
20230905,162800,7848400665,4620,4620,4620,4620,0
|
|
20230905,162700,7848400665,4620,4620,4620,4620,0
|
|
20230905,162600,7848400665,4620,4620,4620,4620,0
|
|
20230905,162500,7848400665,4620,4620,4620,4620,0
|
|
20230905,162400,7848400665,4620,4620,4620,4620,0
|
|
20230905,162300,7848400665,4620,4620,4620,4620,0
|
|
20230905,162200,7848400665,4620,4620,4620,4620,0
|
|
20230905,162100,7848400665,4620,4620,4620,4620,0
|
|
20230905,162000,7848400665,4620,4620,4620,4620,0
|
|
20230905,161900,7848400665,4620,4620,4620,4620,0
|
|
20230905,161800,7848400665,4620,4620,4620,4620,0
|
|
20230905,161700,7848400665,4620,4620,4620,4620,0
|
|
20230905,161600,7848400665,4620,4620,4620,4620,0
|
|
20230905,161500,7848400665,4620,4620,4620,4620,0
|
|
20230905,161400,7848400665,4620,4620,4620,4620,0
|
|
20230905,161300,7848400665,4620,4620,4620,4620,0
|
|
20230905,161200,7848400665,4620,4620,4620,4620,0
|
|
20230905,161100,7848400665,4620,4620,4620,4620,0
|
|
20230905,161000,7848400665,4620,4620,4620,4620,0
|
|
20230905,160900,7848400665,4620,4620,4620,4620,0
|
|
20230905,160800,7848400665,4620,4620,4620,4620,0
|
|
20230905,160700,7848400665,4620,4620,4620,4620,0
|
|
20230905,160600,7848400665,4620,4620,4620,4620,0
|
|
20230905,160500,7848400665,4620,4620,4620,4620,0
|
|
20230905,160400,7848400665,4620,4620,4620,4620,0
|
|
20230905,160300,7848400665,4620,4620,4620,4620,0
|
|
20230905,160200,7848400665,4620,4620,4620,4620,22969
|
|
20230905,160100,7848400665,4620,4620,4620,4620,0
|
|
20230905,160000,7848400665,4620,4620,4620,4620,0
|
|
20230905,155900,7848400665,4620,4620,4620,4620,0
|
|
20230905,155800,7848400665,4620,4620,4620,4620,0
|
|
20230905,155700,7848400665,4620,4620,4620,4620,0
|
|
20230905,155600,7848400665,4620,4620,4620,4620,0
|
|
20230905,155500,7848400665,4620,4620,4620,4620,0
|
|
20230905,155400,7848400665,4620,4620,4620,4620,0
|
|
20230905,155300,7848400665,4620,4620,4620,4620,0
|
|
20230905,155200,7848400665,4620,4620,4620,4620,0
|
|
20230905,155100,7848400665,4620,4620,4620,4620,0
|
|
20230905,155000,7848400665,4620,4620,4620,4620,0
|
|
20230905,154900,7848400665,4620,4620,4620,4620,0
|
|
20230905,154800,7848400665,4620,4620,4620,4620,0
|
|
20230905,154700,7848400665,4620,4620,4620,4620,0
|
|
20230905,154600,7848400665,4620,4620,4620,4620,0
|
|
20230905,154500,7848400665,4620,4620,4620,4620,0
|
|
20230905,154400,7848400665,4620,4620,4620,4620,0
|
|
20230905,154300,7848400665,4620,4620,4620,4620,0
|
|
20230905,154200,7848400665,4620,4620,4620,4620,0
|
|
20230905,154100,7848400665,4620,4620,4620,4620,0
|
|
20230905,154000,7848400665,4620,4620,4620,4620,0
|
|
20230905,153900,7848400665,4620,4620,4620,4620,0
|
|
20230905,153800,7848400665,4620,4620,4620,4620,0
|
|
20230905,153700,7848400665,4620,4620,4620,4620,0
|
|
20230905,153600,7848400665,4620,4620,4620,4620,0
|
|
20230905,153500,7848400665,4620,4620,4620,4620,0
|
|
20230905,153400,7848400665,4620,4620,4620,4620,0
|
|
20230905,153300,7848400665,4620,4620,4620,4620,0
|
|
20230905,153200,7848400665,4620,4620,4620,4620,22969
|
|
20230905,153100,7848400665,4620,4620,4620,4620,0
|
|
20230905,153000,7848400665,4620,4620,4620,4620,22969
|
|
20230905,152900,7742283885,4630,4630,4630,4630,0
|
|
20230905,152800,7742283885,4630,4630,4630,4630,0
|
|
20230905,152700,7742283885,4630,4630,4630,4630,0
|
|
20230905,152600,7742283885,4630,4630,4630,4630,0
|
|
20230905,152500,7742283885,4630,4630,4630,4630,0
|
|
20230905,152400,7742283885,4630,4630,4630,4630,0
|
|
20230905,152300,7742283885,4630,4630,4630,4630,0
|
|
20230905,152200,7742283885,4630,4630,4630,4630,0
|
|
20230905,152100,7742283885,4630,4630,4630,4630,0
|
|
20230905,152000,7742283885,4630,4630,4630,4630,0
|
|
20230905,151900,7742283885,4630,4620,4630,4620,4931
|
|
20230905,151800,7719484865,4620,4620,4625,4620,2815
|
|
20230905,151700,7706479550,4625,4620,4625,4615,2223
|
|
20230905,151600,7696209380,4615,4620,4620,4615,2809
|
|
20230905,151500,7683243575,4620,4620,4625,4615,4680
|
|
20230905,151400,7661623465,4620,4620,4620,4615,653
|
|
20230905,151300,7658609105,4615,4615,4620,4610,1265
|
|
20230905,151200,7652775315,4615,4620,4620,4615,2523
|
|
20230905,151100,7641131630,4615,4625,4625,4615,1409
|
|
20230905,151000,7634622385,4625,4615,4625,4610,573
|
|
20230905,150900,7631978775,4615,4625,4625,4605,4539
|
|
20230905,150800,7611027240,4630,4635,4635,4630,1307
|
|
20230905,150700,7604974700,4635,4635,4640,4630,1307
|
|
20230905,150600,7598916330,4640,4635,4640,4635,2600
|
|
20230905,150500,7586857940,4635,4635,4635,4630,2189
|
|
20230905,150400,7576713110,4635,4615,4635,4615,11933
|
|
20230905,150300,7521516165,4615,4615,4615,4610,908
|
|
20230905,150200,7517327345,4615,4610,4615,4610,2586
|
|
20230905,150100,7505395215,4610,4605,4610,4605,1216
|
|
20230905,150000,7499789665,4605,4605,4605,4605,2764
|
|
20230905,145900,7487061445,4600,4595,4605,4595,1989
|
|
20230905,145800,7477912815,4600,4595,4600,4595,1827
|
|
20230905,145700,7469511715,4600,4595,4600,4595,76
|
|
20230905,145600,7469162470,4595,4595,4595,4590,970
|
|
20230905,145500,7464708520,4595,4595,4595,4595,2306
|
|
20230905,145400,7454112450,4595,4600,4600,4595,4532
|
|
20230905,145300,7433287215,4600,4600,4600,4600,401
|
|
20230905,145200,7431442615,4600,4600,4605,4600,2527
|
|
20230905,145100,7419818410,4600,4600,4605,4595,4797
|
|
20230905,145000,7397752275,4610,4610,4610,4600,1782
|
|
20230905,144900,7389555030,4610,4605,4610,4595,2839
|
|
20230905,144800,7376499705,4600,4600,4600,4600,1462
|
|
20230905,144700,7369774505,4600,4600,4605,4600,225
|
|
20230905,144600,7368739490,4600,4600,4600,4595,813
|
|
20230905,144500,7364999840,4600,4600,4600,4595,5575
|
|
20230905,144400,7339358060,4600,4615,4615,4600,886
|
|
20230905,144300,7335275875,4615,4615,4615,4610,1388
|
|
20230905,144200,7328877145,4615,4610,4615,4610,350
|
|
20230905,144100,7327262895,4610,4610,4615,4610,948
|
|
20230905,144000,7322891600,4610,4610,4610,4610,427
|
|
20230905,143900,7320923130,4610,4605,4610,4600,1575
|
|
20230905,143800,7313676240,4605,4600,4605,4600,2252
|
|
20230905,143700,7303313345,4600,4605,4605,4600,386
|
|
20230905,143600,7301536315,4605,4605,4605,4600,3334
|
|
20230905,143500,7286199000,4610,4605,4610,4600,2603
|
|
20230905,143400,7274219300,4605,4605,4605,4600,3938
|
|
20230905,143300,7256094905,4605,4605,4605,4600,1027
|
|
20230905,143200,7251370660,4595,4595,4600,4595,692
|
|
20230905,143100,7248188420,4595,4595,4595,4595,127
|
|
20230905,143000,7247604855,4595,4595,4595,4595,32
|
|
20230905,142900,7247457815,4600,4595,4600,4595,2094
|
|
20230905,142800,7237826915,4595,4595,4595,4590,1025
|
|
20230905,142700,7233117790,4595,4595,4595,4590,1308
|
|
20230905,142600,7227109770,4595,4595,4595,4595,1182
|
|
20230905,142500,7221678480,4595,4595,4600,4595,1042
|
|
20230905,142400,7216889785,4600,4595,4600,4595,221
|
|
20230905,142300,7215874245,4595,4595,4600,4595,421
|
|
20230905,142200,7213939720,4595,4600,4600,4595,2910
|
|
20230905,142100,7200567705,4600,4595,4600,4590,3031
|
|
20230905,142000,7186645755,4595,4600,4600,4590,2553
|
|
20230905,141900,7174906465,4595,4610,4610,4595,7625
|
|
20230905,141800,7139839385,4615,4605,4615,4600,2338
|
|
20230905,141700,7129072615,4605,4605,4605,4605,772
|
|
20230905,141600,7125517555,4605,4610,4615,4605,4097
|
|
20230905,141500,7106630715,4610,4610,4615,4610,3368
|
|
20230905,141400,7091101905,4610,4615,4615,4610,901
|
|
20230905,141300,7086947340,4615,4615,4615,4615,445
|
|
20230905,141200,7084893665,4615,4615,4615,4615,142
|
|
20230905,141100,7084238335,4615,4615,4615,4610,1390
|
|
20230905,141000,7077823985,4615,4615,4615,4610,3364
|
|
20230905,140900,7062315765,4615,4625,4625,4615,1023
|
|
20230905,140800,7057592335,4625,4625,4630,4620,10825
|
|
20230905,140700,7007530895,4625,4620,4625,4620,527
|
|
20230905,140600,7005094490,4625,4625,4625,4620,1042
|
|
20230905,140500,7000279285,4625,4625,4625,4620,964
|
|
20230905,140400,6995820935,4625,4620,4625,4620,3472
|
|
20230905,140300,6979777465,4620,4610,4620,4610,1780
|
|
20230905,140200,6971564075,4610,4610,4615,4610,2003
|
|
20230905,140100,6962330170,4610,4605,4610,4605,236
|
|
20230905,140000,6961243280,4605,4605,4605,4600,1856
|
|
20230905,135900,6952696850,4605,4600,4605,4600,822
|
|
20230905,135800,6948914545,4595,4610,4610,4595,2842
|
|
20230905,135700,6935846055,4610,4600,4610,4600,47
|
|
20230905,135600,6935629835,4610,4600,4610,4600,817
|
|
20230905,135500,6931871625,4600,4595,4600,4595,2659
|
|
20230905,135400,6919640715,4600,4595,4600,4590,397
|
|
20230905,135300,6917816640,4590,4590,4590,4590,11
|
|
20230905,135200,6917766150,4600,4600,4600,4600,1196
|
|
20230905,135100,6912264550,4600,4590,4600,4590,1895
|
|
20230905,135000,6903562120,4590,4600,4600,4590,5601
|
|
20230905,134900,6877845440,4595,4600,4600,4595,1215
|
|
20230905,134800,6872261870,4600,4605,4605,4600,3859
|
|
20230905,134700,6854509400,4600,4600,4600,4595,3168
|
|
20230905,134600,6839941600,4600,4590,4600,4590,1470
|
|
20230905,134500,6833187405,4595,4595,4595,4590,996
|
|
20230905,134400,6828613575,4595,4595,4595,4590,723
|
|
20230905,134300,6825292650,4590,4595,4595,4590,534
|
|
20230905,134200,6822840080,4595,4595,4595,4590,283
|
|
20230905,134100,6821540040,4595,4590,4595,4590,1809
|
|
20230905,134000,6813233530,4595,4590,4595,4590,1011
|
|
20230905,133900,6808592440,4590,4590,4590,4585,3990
|
|
20230905,133800,6790288465,4590,4590,4590,4585,929
|
|
20230905,133700,6786025355,4585,4580,4585,4580,4063
|
|
20230905,133600,6767404180,4580,4585,4590,4580,5322
|
|
20230905,133500,6743003330,4585,4590,4590,4585,307
|
|
20230905,133400,6741594630,4590,4585,4590,4585,1730
|
|
20230905,133300,6733662115,4585,4585,4590,4585,1917
|
|
20230905,133200,6724871650,4585,4590,4590,4585,5589
|
|
20230905,133100,6699225265,4590,4595,4595,4590,3549
|
|
20230905,133000,6682932610,4595,4600,4600,4595,1462
|
|
20230905,132900,6676212915,4600,4595,4600,4595,1128
|
|
20230905,132800,6671029125,4600,4595,4600,4595,870
|
|
20230905,132700,6667028105,4595,4595,4600,4595,2523
|
|
20230905,132600,6655434155,4595,4600,4600,4595,4336
|
|
20230905,132500,6635510180,4595,4610,4610,4595,3234
|
|
20230905,132400,6620629350,4615,4615,4615,4615,72
|
|
20230905,132300,6620297070,4620,4620,4625,4600,4649
|
|
20230905,132200,6598803510,4600,4610,4620,4600,3125
|
|
20230905,132100,6584398160,4610,4610,4615,4610,802
|
|
20230905,132000,6580700935,4615,4615,4615,4605,74
|
|
20230905,131900,6580359455,4615,4615,4615,4600,1991
|
|
20230905,131800,6571189435,4595,4615,4615,4595,5096
|
|
20230905,131700,6547743820,4605,4615,4615,4605,1214
|
|
20230905,131600,6542153270,4620,4620,4620,4605,234
|
|
20230905,131500,6541074365,4625,4605,4625,4600,2282
|
|
20230905,131400,6530572020,4605,4610,4610,4600,4914
|
|
20230905,131300,6507938915,4605,4610,4610,4605,1474
|
|
20230905,131200,6501150885,4610,4625,4625,4610,7848
|
|
20230905,131100,6464919830,4625,4620,4625,4620,866
|
|
20230905,131000,6460916460,4620,4620,4620,4620,2180
|
|
20230905,130900,6450844860,4620,4625,4625,4620,1072
|
|
20230905,130800,6445888830,4625,4625,4630,4625,1280
|
|
20230905,130700,6439968780,4625,4625,4625,4625,711
|
|
20230905,130600,6436680405,4625,4620,4625,4615,1416
|
|
20230905,130500,6430137610,4625,4625,4630,4625,652
|
|
20230905,130400,6427122035,4630,4620,4630,4620,2368
|
|
20230905,130300,6416177820,4615,4610,4620,4610,1209
|
|
20230905,130200,6410598240,4615,4610,4615,4610,2092
|
|
20230905,130100,6400945795,4610,4610,4615,4605,1586
|
|
20230905,130000,6393633565,4615,4610,4615,4610,1325
|
|
20230905,125900,6387521335,4610,4605,4615,4605,1904
|
|
20230905,125800,6378737795,4610,4605,4610,4605,2320
|
|
20230905,125700,6368049075,4600,4600,4605,4600,457
|
|
20230905,125600,6365945920,4605,4605,4605,4605,394
|
|
20230905,125500,6364131550,4605,4600,4605,4600,262
|
|
20230905,125400,6362925345,4600,4600,4600,4595,2097
|
|
20230905,125300,6353279150,4600,4600,4600,4595,5794
|
|
20230905,125200,6326627055,4600,4595,4600,4595,1319
|
|
20230905,125100,6320565685,4600,4595,4600,4595,319
|
|
20230905,125000,6319099120,4595,4600,4600,4595,2301
|
|
20230905,124900,6308518445,4600,4600,4600,4595,1512
|
|
20230905,124800,6301563830,4600,4600,4600,4595,4168
|
|
20230905,124700,6282391540,4600,4595,4600,4595,59
|
|
20230905,124600,6282120150,4600,4600,4600,4600,240
|
|
20230905,124500,6281016150,4595,4595,4595,4595,176
|
|
20230905,124400,6280207430,4600,4595,4600,4590,172
|
|
20230905,124300,6279416935,4590,4600,4600,4590,1176
|
|
20230905,124200,6274016280,4595,4585,4595,4585,9076
|
|
20230905,124100,6232347530,4585,4590,4590,4585,880
|
|
20230905,124000,6228312675,4585,4585,4585,4585,151
|
|
20230905,123900,6227620340,4585,4585,4590,4585,2877
|
|
20230905,123800,6214429290,4585,4590,4590,4585,267
|
|
20230905,123700,6213204795,4590,4585,4590,4585,13
|
|
20230905,123600,6213145165,4585,4585,4590,4585,2706
|
|
20230905,123500,6200725585,4585,4580,4590,4580,1011
|
|
20230905,123400,6196093725,4590,4585,4590,4580,3394
|
|
20230905,123300,6180545535,4585,4585,4585,4580,2933
|
|
20230905,123200,6167097735,4580,4590,4590,4580,4520
|
|
20230905,123100,6146392520,4580,4585,4590,4580,5509
|
|
20230905,123000,6121137705,4585,4590,4590,4585,3426
|
|
20230905,122900,6105427495,4590,4585,4590,4585,3573
|
|
20230905,122800,6089043770,4585,4590,4590,4585,6420
|
|
20230905,122700,6059607955,4590,4590,4590,4585,1029
|
|
20230905,122600,6054885345,4590,4585,4590,4585,762
|
|
20230905,122500,6051388715,4585,4585,4590,4585,1214
|
|
20230905,122400,6045819500,4590,4590,4590,4585,1422
|
|
20230905,122300,6039292620,4590,4590,4595,4590,1888
|
|
20230905,122200,6030626585,4585,4595,4595,4585,1248
|
|
20230905,122100,6024898265,4595,4595,4595,4590,341
|
|
20230905,122000,6023331495,4590,4585,4590,4585,3440
|
|
20230905,121900,6007552455,4590,4590,4590,4585,600
|
|
20230905,121800,6004798955,4590,4595,4595,4585,4204
|
|
20230905,121700,5985500840,4595,4595,4595,4590,856
|
|
20230905,121600,5981570520,4595,4590,4595,4590,439
|
|
20230905,121500,5979554160,4590,4590,4595,4590,2148
|
|
20230905,121400,5969693720,4595,4590,4595,4590,3436
|
|
20230905,121300,5953921965,4595,4590,4600,4590,1542
|
|
20230905,121200,5946837450,4595,4595,4600,4585,8259
|
|
20230905,121100,5908901325,4600,4595,4600,4590,1081
|
|
20230905,121000,5903936660,4595,4595,4600,4595,1024
|
|
20230905,120900,5899230380,4595,4595,4600,4590,1550
|
|
20230905,120800,5892105265,4595,4590,4600,4590,2029
|
|
20230905,120700,5882782990,4590,4595,4595,4585,932
|
|
20230905,120600,5878506550,4585,4590,4595,4580,5076
|
|
20230905,120500,5855224210,4590,4585,4590,4580,2875
|
|
20230905,120400,5842046235,4585,4590,4595,4585,1236
|
|
20230905,120300,5836377500,4590,4600,4605,4580,12639
|
|
20230905,120200,5778392460,4600,4605,4610,4595,15303
|
|
20230905,120100,5708030200,4610,4605,4610,4600,4281
|
|
20230905,120000,5688316350,4610,4610,4615,4605,1844
|
|
20230905,115900,5679821285,4605,4605,4610,4600,583
|
|
20230905,115800,5677138140,4605,4605,4605,4600,453
|
|
20230905,115700,5675053825,4610,4590,4625,4590,1053
|
|
20230905,115600,5670205825,4590,4585,4625,4585,4385
|
|
20230905,115500,5650055815,4590,4600,4600,4585,3712
|
|
20230905,115400,5633016885,4595,4605,4605,4595,5171
|
|
20230905,115300,5609239890,4610,4605,4610,4605,493
|
|
20230905,115200,5606969600,4610,4605,4610,4605,603
|
|
20230905,115100,5604192770,4605,4605,4615,4605,643
|
|
20230905,115000,5601228825,4610,4615,4625,4605,1391
|
|
20230905,114900,5594814910,4615,4610,4615,4600,428
|
|
20230905,114800,5592842445,4615,4610,4620,4600,3344
|
|
20230905,114700,5577409035,4610,4600,4610,4595,1268
|
|
20230905,114600,5571576345,4595,4590,4595,4590,328
|
|
20230905,114500,5570069740,4595,4595,4595,4590,2791
|
|
20230905,114400,5557255240,4600,4595,4600,4595,239
|
|
20230905,114300,5556156770,4590,4600,4600,4590,1325
|
|
20230905,114200,5550069930,4605,4610,4610,4600,2507
|
|
20230905,114100,5538526230,4605,4605,4615,4600,1334
|
|
20230905,114000,5532380535,4605,4600,4605,4595,946
|
|
20230905,113900,5528027655,4600,4600,4600,4595,1306
|
|
20230905,113800,5522020880,4600,4595,4600,4590,2678
|
|
20230905,113700,5509711080,4595,4590,4600,4590,886
|
|
20230905,113600,5505642145,4590,4590,4595,4585,3686
|
|
20230905,113500,5488731045,4590,4600,4600,4590,3009
|
|
20230905,113400,5474897300,4600,4620,4620,4600,6794
|
|
20230905,113300,5443612450,4620,4610,4620,4610,472
|
|
20230905,113200,5441435930,4620,4620,4620,4610,1285
|
|
20230905,113100,5435499260,4625,4625,4630,4620,1513
|
|
20230905,113000,5428501275,4625,4610,4625,4600,5315
|
|
20230905,112900,5403997510,4625,4610,4625,4610,811
|
|
20230905,112800,5400257160,4625,4590,4640,4590,10244
|
|
20230905,112700,5352917340,4595,4585,4600,4585,2417
|
|
20230905,112600,5341801515,4585,4580,4610,4570,9769
|
|
20230905,112500,5297088440,4580,4600,4610,4570,37909
|
|
20230905,112400,5123038695,4600,4615,4620,4600,16610
|
|
20230905,112300,5046490650,4615,4620,4620,4615,3265
|
|
20230905,112200,5031412450,4635,4620,4635,4620,843
|
|
20230905,112100,5027509605,4625,4620,4630,4620,493
|
|
20230905,112000,5025230945,4625,4620,4625,4615,872
|
|
20230905,111900,5021202610,4620,4620,4630,4620,5248
|
|
20230905,111800,4996954550,4620,4620,4630,4620,547
|
|
20230905,111700,4994426765,4620,4625,4630,4615,3648
|
|
20230905,111600,4977574245,4625,4625,4625,4620,2934
|
|
20230905,111500,4964006475,4630,4625,4630,4620,2427
|
|
20230905,111400,4952783740,4625,4620,4625,4615,3090
|
|
20230905,111300,4938507430,4615,4620,4620,4615,4675
|
|
20230905,111200,4916926515,4620,4625,4625,4620,3869
|
|
20230905,111100,4899047820,4625,4640,4640,4620,20922
|
|
20230905,111000,4802238395,4640,4650,4650,4640,5882
|
|
20230905,110900,4774927610,4650,4655,4655,4645,8146
|
|
20230905,110800,4737045290,4655,4655,4660,4655,2314
|
|
20230905,110700,4726271595,4655,4670,4670,4655,5584
|
|
20230905,110600,4700255220,4675,4670,4675,4665,3943
|
|
20230905,110500,4681840740,4670,4675,4675,4665,1329
|
|
20230905,110400,4675640700,4670,4670,4675,4665,742
|
|
20230905,110300,4672177280,4675,4670,4675,4670,664
|
|
20230905,110200,4669075395,4670,4660,4670,4660,683
|
|
20230905,110100,4665889910,4665,4665,4665,4660,922
|
|
20230905,110000,4661589535,4665,4665,4670,4660,2054
|
|
20230905,105900,4652011110,4665,4660,4665,4655,1505
|
|
20230905,105800,4645002270,4660,4660,4665,4655,7008
|
|
20230905,105700,4612345090,4660,4670,4670,4660,3579
|
|
20230905,105600,4595659225,4665,4670,4670,4665,3079
|
|
20230905,105500,4581291435,4670,4675,4675,4670,611
|
|
20230905,105400,4578435260,4685,4680,4685,4680,2423
|
|
20230905,105300,4567090510,4680,4675,4685,4675,1782
|
|
20230905,105200,4558751035,4675,4670,4675,4665,821
|
|
20230905,105100,4554917095,4670,4670,4670,4665,198
|
|
20230905,105000,4553992685,4670,4665,4670,4665,479
|
|
20230905,104900,4551758135,4665,4670,4670,4665,1970
|
|
20230905,104800,4542558415,4670,4665,4670,4660,1101
|
|
20230905,104700,4537420840,4665,4670,4670,4665,3839
|
|
20230905,104600,4519511185,4675,4675,4675,4670,2178
|
|
20230905,104500,4509339300,4675,4675,4675,4670,961
|
|
20230905,104400,4504849255,4675,4675,4680,4670,11153
|
|
20230905,104300,4452762355,4675,4680,4680,4670,1322
|
|
20230905,104200,4446581855,4680,4680,4680,4675,859
|
|
20230905,104100,4442564890,4680,4675,4680,4675,736
|
|
20230905,104000,4439122780,4675,4670,4675,4670,2581
|
|
20230905,103900,4427069480,4675,4670,4675,4670,1907
|
|
20230905,103800,4418156855,4670,4675,4675,4670,2410
|
|
20230905,103700,4406896010,4675,4675,4675,4670,1443
|
|
20230905,103600,4400152850,4675,4675,4675,4670,470
|
|
20230905,103500,4397955705,4670,4680,4685,4670,11758
|
|
20230905,103400,4342905190,4680,4685,4685,4680,1349
|
|
20230905,103300,4336590745,4685,4685,4690,4680,2506
|
|
20230905,103200,4324858250,4690,4695,4700,4690,2124
|
|
20230905,103100,4314886590,4695,4680,4700,4680,10309
|
|
20230905,103000,4266507050,4680,4685,4690,4680,7065
|
|
20230905,102900,4233394210,4690,4675,4690,4675,10662
|
|
20230905,102800,4183396595,4675,4680,4680,4675,430
|
|
20230905,102700,4181385485,4680,4670,4685,4670,2545
|
|
20230905,102600,4169498025,4685,4675,4685,4670,1365
|
|
20230905,102500,4163117635,4670,4680,4680,4670,249
|
|
20230905,102400,4161953410,4665,4685,4685,4665,3034
|
|
20230905,102300,4147767810,4665,4680,4690,4665,18715
|
|
20230905,102200,4060167795,4680,4690,4690,4670,5493
|
|
20230905,102100,4034469830,4690,4685,4690,4675,725
|
|
20230905,102000,4031074860,4680,4690,4695,4670,10074
|
|
20230905,101900,3983947430,4690,4685,4695,4670,6737
|
|
20230905,101800,3952394425,4685,4695,4700,4675,14558
|
|
20230905,101700,3884188370,4700,4745,4745,4695,23006
|
|
20230905,101600,3775707695,4750,4740,4750,4740,6781
|
|
20230905,101500,3743538445,4740,4740,4745,4735,7517
|
|
20230905,101400,3707908760,4745,4740,4745,4730,8432
|
|
20230905,101300,3667979745,4740,4725,4740,4720,4204
|
|
20230905,101200,3648094800,4725,4740,4740,4720,3219
|
|
20230905,101100,3632871600,4740,4745,4745,4735,9658
|
|
20230905,101000,3587069200,4745,4745,4750,4735,24348
|
|
20230905,100900,3471540470,4745,4710,4745,4710,17863
|
|
20230905,100800,3387071460,4710,4685,4710,4685,5828
|
|
20230905,100700,3359640190,4685,4690,4700,4680,3555
|
|
20230905,100600,3342988395,4680,4705,4710,4670,4583
|
|
20230905,100500,3321515075,4705,4710,4710,4705,1088
|
|
20230905,100400,3316395655,4710,4715,4720,4710,7997
|
|
20230905,100300,3278691495,4715,4705,4715,4705,7386
|
|
20230905,100200,3243887330,4685,4690,4715,4685,13598
|
|
20230905,100100,3180039485,4690,4675,4695,4675,3666
|
|
20230905,100000,3162856415,4685,4670,4685,4670,1931
|
|
20230905,095900,3153836065,4685,4675,4685,4665,744
|
|
20230905,095800,3150354105,4685,4655,4685,4655,2562
|
|
20230905,095700,3138405705,4665,4670,4685,4655,5113
|
|
20230905,095600,3114551820,4690,4690,4695,4670,4813
|
|
20230905,095500,3092014730,4690,4680,4690,4680,2983
|
|
20230905,095400,3078030725,4680,4680,4695,4670,3544
|
|
20230905,095300,3061429260,4685,4680,4685,4665,7182
|
|
20230905,095200,3027845530,4685,4660,4685,4650,4626
|
|
20230905,095100,3006216715,4665,4640,4665,4640,11300
|
|
20230905,095000,2953698255,4645,4635,4645,4635,1712
|
|
20230905,094900,2945757585,4645,4635,4650,4630,2790
|
|
20230905,094800,2932809350,4625,4615,4635,4615,3031
|
|
20230905,094700,2918782875,4620,4620,4630,4615,1683
|
|
20230905,094600,2911010620,4615,4630,4635,4615,7130
|
|
20230905,094500,2878054255,4635,4640,4645,4630,5363
|
|
20230905,094400,2853193355,4640,4645,4645,4635,2343
|
|
20230905,094300,2842329370,4635,4640,4645,4630,3232
|
|
20230905,094200,2827340335,4640,4635,4640,4620,3438
|
|
20230905,094100,2811429245,4635,4615,4640,4615,6227
|
|
20230905,094000,2782641860,4615,4635,4645,4615,6172
|
|
20230905,093900,2754103170,4645,4640,4650,4625,4471
|
|
20230905,093800,2733396865,4625,4655,4660,4625,3630
|
|
20230905,093700,2716533060,4655,4665,4670,4655,2057
|
|
20230905,093600,2706946305,4670,4650,4675,4650,5726
|
|
20230905,093500,2680246560,4655,4645,4665,4645,5839
|
|
20230905,093400,2653061060,4650,4635,4650,4615,7457
|
|
20230905,093300,2618524530,4630,4620,4630,4615,6615
|
|
20230905,093200,2587942675,4620,4610,4630,4610,4388
|
|
20230905,093100,2567671970,4615,4620,4625,4615,2507
|
|
20230905,093000,2556099725,4620,4620,4630,4610,5176
|
|
20230905,092900,2532198055,4615,4630,4630,4610,7758
|
|
20230905,092800,2496384735,4630,4640,4640,4620,3536
|
|
20230905,092700,2479991245,4640,4630,4645,4620,5369
|
|
20230905,092600,2455124350,4615,4610,4620,4605,10194
|
|
20230905,092500,2408124100,4610,4615,4620,4600,13664
|
|
20230905,092400,2345181085,4615,4620,4635,4610,6043
|
|
20230905,092300,2317232455,4615,4660,4665,4615,11288
|
|
20230905,092200,2264871535,4665,4635,4680,4630,12872
|
|
20230905,092100,2204869775,4630,4605,4650,4605,13896
|
|
20230905,092000,2140625195,4605,4565,4605,4565,8029
|
|
20230905,091900,2103776815,4560,4590,4590,4550,17286
|
|
20230905,091800,2024936605,4575,4610,4615,4570,9732
|
|
20230905,091700,1980192265,4610,4590,4610,4580,8383
|
|
20230905,091600,1941671655,4590,4570,4595,4565,19973
|
|
20230905,091500,1850189545,4565,4530,4565,4510,61134
|
|
20230905,091400,1572630540,4550,4570,4575,4500,45670
|
|
20230905,091300,1364635785,4570,4610,4610,4570,23102
|
|
20230905,091200,1258559630,4610,4635,4635,4600,36193
|
|
20230905,091100,1091633910,4635,4665,4665,4630,36118
|
|
20230905,091000,923734935,4660,4675,4675,4660,13498
|
|
20230905,090900,860771965,4675,4665,4680,4665,5821
|
|
20230905,090800,833564130,4675,4695,4695,4665,16205
|
|
20230905,090700,757751965,4700,4650,4700,4650,15713
|
|
20230905,090600,684284740,4655,4665,4670,4650,26208
|
|
20230905,090500,562187165,4665,4695,4700,4660,27736
|
|
20230905,090400,432374210,4695,4720,4725,4695,12340
|
|
20230905,090300,374298275,4725,4730,4745,4725,6014
|
|
20230905,090200,345837095,4735,4745,4750,4720,8170
|
|
20230905,090100,307090330,4730,4715,4735,4715,17683
|
|
20230905,090000,223651765,4715,4740,4740,4700,34814
|