603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,190000,7138967505,4260,4260,4260,4260,21840
|
|
20230911,185900,7138967505,4260,4260,4260,4260,0
|
|
20230911,185800,7138967505,4260,4260,4260,4260,0
|
|
20230911,185700,7138967505,4260,4260,4260,4260,0
|
|
20230911,185600,7138967505,4260,4260,4260,4260,0
|
|
20230911,185500,7138967505,4260,4260,4260,4260,0
|
|
20230911,185400,7138967505,4260,4260,4260,4260,0
|
|
20230911,185300,7138967505,4260,4260,4260,4260,0
|
|
20230911,185200,7138967505,4260,4260,4260,4260,0
|
|
20230911,185100,7138967505,4260,4260,4260,4260,0
|
|
20230911,185000,7138967505,4260,4260,4260,4260,0
|
|
20230911,184900,7138967505,4260,4260,4260,4260,0
|
|
20230911,184800,7138967505,4260,4260,4260,4260,0
|
|
20230911,184700,7138967505,4260,4260,4260,4260,0
|
|
20230911,184600,7138967505,4260,4260,4260,4260,0
|
|
20230911,184500,7138967505,4260,4260,4260,4260,0
|
|
20230911,184400,7138967505,4260,4260,4260,4260,0
|
|
20230911,184300,7138967505,4260,4260,4260,4260,0
|
|
20230911,184200,7138967505,4260,4260,4260,4260,0
|
|
20230911,184100,7138967505,4260,4260,4260,4260,0
|
|
20230911,184000,7138967505,4260,4260,4260,4260,0
|
|
20230911,183900,7138967505,4260,4260,4260,4260,0
|
|
20230911,183800,7138967505,4260,4260,4260,4260,0
|
|
20230911,183700,7138967505,4260,4260,4260,4260,0
|
|
20230911,183600,7138967505,4260,4260,4260,4260,0
|
|
20230911,183500,7138967505,4260,4260,4260,4260,0
|
|
20230911,183400,7138967505,4260,4260,4260,4260,0
|
|
20230911,183300,7138967505,4260,4260,4260,4260,0
|
|
20230911,183200,7138967505,4260,4260,4260,4260,0
|
|
20230911,183100,7138967505,4260,4260,4260,4260,0
|
|
20230911,183000,7138967505,4260,4260,4260,4260,21840
|
|
20230911,182900,7138967505,4260,4260,4260,4260,0
|
|
20230911,182800,7138967505,4260,4260,4260,4260,0
|
|
20230911,182700,7138967505,4260,4260,4260,4260,0
|
|
20230911,182600,7138967505,4260,4260,4260,4260,0
|
|
20230911,182500,7138967505,4260,4260,4260,4260,0
|
|
20230911,182400,7138967505,4260,4260,4260,4260,0
|
|
20230911,182300,7138967505,4260,4260,4260,4260,0
|
|
20230911,182200,7138967505,4260,4260,4260,4260,0
|
|
20230911,182100,7138967505,4260,4260,4260,4260,0
|
|
20230911,182000,7138967505,4260,4260,4260,4260,0
|
|
20230911,181900,7138967505,4260,4260,4260,4260,0
|
|
20230911,181800,7138967505,4260,4260,4260,4260,0
|
|
20230911,181700,7138967505,4260,4260,4260,4260,0
|
|
20230911,181600,7138967505,4260,4260,4260,4260,0
|
|
20230911,181500,7138967505,4260,4260,4260,4260,0
|
|
20230911,181400,7138967505,4260,4260,4260,4260,0
|
|
20230911,181300,7138967505,4260,4260,4260,4260,0
|
|
20230911,181200,7138967505,4260,4260,4260,4260,0
|
|
20230911,181100,7138967505,4260,4260,4260,4260,0
|
|
20230911,181000,7138967505,4260,4260,4260,4260,0
|
|
20230911,180900,7138967505,4260,4260,4260,4260,0
|
|
20230911,180800,7138967505,4260,4260,4260,4260,0
|
|
20230911,180700,7138967505,4260,4260,4260,4260,0
|
|
20230911,180600,7138967505,4260,4260,4260,4260,0
|
|
20230911,180500,7138967505,4260,4260,4260,4260,0
|
|
20230911,180400,7138967505,4260,4260,4260,4260,0
|
|
20230911,180300,7138967505,4260,4260,4260,4260,0
|
|
20230911,180200,7138967505,4260,4260,4260,4260,0
|
|
20230911,180100,7138967505,4260,4260,4260,4260,0
|
|
20230911,180000,7138967505,4260,4260,4260,4260,21840
|
|
20230911,175900,7138967505,4260,4260,4260,4260,0
|
|
20230911,175800,7138967505,4260,4260,4260,4260,0
|
|
20230911,175700,7138967505,4260,4260,4260,4260,0
|
|
20230911,175600,7138967505,4260,4260,4260,4260,0
|
|
20230911,175500,7138967505,4260,4260,4260,4260,0
|
|
20230911,175400,7138967505,4260,4260,4260,4260,0
|
|
20230911,175300,7138967505,4260,4260,4260,4260,0
|
|
20230911,175200,7138967505,4260,4260,4260,4260,0
|
|
20230911,175100,7138967505,4260,4260,4260,4260,0
|
|
20230911,175000,7138967505,4260,4260,4260,4260,0
|
|
20230911,174900,7138967505,4260,4260,4260,4260,0
|
|
20230911,174800,7138967505,4260,4260,4260,4260,0
|
|
20230911,174700,7138967505,4260,4260,4260,4260,0
|
|
20230911,174600,7138967505,4260,4260,4260,4260,0
|
|
20230911,174500,7138967505,4260,4260,4260,4260,0
|
|
20230911,174400,7138967505,4260,4260,4260,4260,0
|
|
20230911,174300,7138967505,4260,4260,4260,4260,0
|
|
20230911,174200,7138967505,4260,4260,4260,4260,0
|
|
20230911,174100,7138967505,4260,4260,4260,4260,0
|
|
20230911,174000,7138967505,4260,4260,4260,4260,0
|
|
20230911,173900,7138967505,4260,4260,4260,4260,0
|
|
20230911,173800,7138967505,4260,4260,4260,4260,0
|
|
20230911,173700,7138967505,4260,4260,4260,4260,0
|
|
20230911,173600,7138967505,4260,4260,4260,4260,0
|
|
20230911,173500,7138967505,4260,4260,4260,4260,0
|
|
20230911,173400,7138967505,4260,4260,4260,4260,0
|
|
20230911,173300,7138967505,4260,4260,4260,4260,0
|
|
20230911,173200,7138967505,4260,4260,4260,4260,0
|
|
20230911,173100,7138967505,4260,4260,4260,4260,0
|
|
20230911,173000,7138967505,4260,4260,4260,4260,21840
|
|
20230911,172900,7138967505,4260,4260,4260,4260,0
|
|
20230911,172800,7138967505,4260,4260,4260,4260,0
|
|
20230911,172700,7138967505,4260,4260,4260,4260,0
|
|
20230911,172600,7138967505,4260,4260,4260,4260,0
|
|
20230911,172500,7138967505,4260,4260,4260,4260,0
|
|
20230911,172400,7138967505,4260,4260,4260,4260,0
|
|
20230911,172300,7138967505,4260,4260,4260,4260,0
|
|
20230911,172200,7138967505,4260,4260,4260,4260,0
|
|
20230911,172100,7138967505,4260,4260,4260,4260,0
|
|
20230911,172000,7138967505,4260,4260,4260,4260,0
|
|
20230911,171900,7138967505,4260,4260,4260,4260,0
|
|
20230911,171800,7138967505,4260,4260,4260,4260,0
|
|
20230911,171700,7138967505,4260,4260,4260,4260,0
|
|
20230911,171600,7138967505,4260,4260,4260,4260,0
|
|
20230911,171500,7138967505,4260,4260,4260,4260,0
|
|
20230911,171400,7138967505,4260,4260,4260,4260,0
|
|
20230911,171300,7138967505,4260,4260,4260,4260,0
|
|
20230911,171200,7138967505,4260,4260,4260,4260,0
|
|
20230911,171100,7138967505,4260,4260,4260,4260,0
|
|
20230911,171000,7138967505,4260,4260,4260,4260,0
|
|
20230911,170900,7138967505,4260,4260,4260,4260,0
|
|
20230911,170800,7138967505,4260,4260,4260,4260,0
|
|
20230911,170700,7138967505,4260,4260,4260,4260,0
|
|
20230911,170600,7138967505,4260,4260,4260,4260,0
|
|
20230911,170500,7138967505,4260,4260,4260,4260,0
|
|
20230911,170400,7138967505,4260,4260,4260,4260,0
|
|
20230911,170300,7138967505,4260,4260,4260,4260,0
|
|
20230911,170200,7138967505,4260,4260,4260,4260,0
|
|
20230911,170100,7138967505,4260,4260,4260,4260,0
|
|
20230911,170000,7138967505,4260,4260,4260,4260,21840
|
|
20230911,165900,7138967505,4260,4260,4260,4260,0
|
|
20230911,165800,7138967505,4260,4260,4260,4260,0
|
|
20230911,165700,7138967505,4260,4260,4260,4260,0
|
|
20230911,165600,7138967505,4260,4260,4260,4260,0
|
|
20230911,165500,7138967505,4260,4260,4260,4260,0
|
|
20230911,165400,7138967505,4260,4260,4260,4260,0
|
|
20230911,165300,7138967505,4260,4260,4260,4260,0
|
|
20230911,165200,7138967505,4260,4260,4260,4260,0
|
|
20230911,165100,7138967505,4260,4260,4260,4260,0
|
|
20230911,165000,7138967505,4260,4260,4260,4260,0
|
|
20230911,164900,7138967505,4260,4260,4260,4260,0
|
|
20230911,164800,7138967505,4260,4260,4260,4260,0
|
|
20230911,164700,7138967505,4260,4260,4260,4260,0
|
|
20230911,164600,7138967505,4260,4260,4260,4260,0
|
|
20230911,164500,7138967505,4260,4260,4260,4260,0
|
|
20230911,164400,7138967505,4260,4260,4260,4260,0
|
|
20230911,164300,7138967505,4260,4260,4260,4260,0
|
|
20230911,164200,7138967505,4260,4260,4260,4260,0
|
|
20230911,164100,7138967505,4260,4260,4260,4260,0
|
|
20230911,164000,7138967505,4260,4260,4260,4260,0
|
|
20230911,163900,7138967505,4260,4260,4260,4260,0
|
|
20230911,163800,7138967505,4260,4260,4260,4260,0
|
|
20230911,163700,7138967505,4260,4260,4260,4260,0
|
|
20230911,163600,7138967505,4260,4260,4260,4260,0
|
|
20230911,163500,7138967505,4260,4260,4260,4260,0
|
|
20230911,163400,7138967505,4260,4260,4260,4260,0
|
|
20230911,163300,7138967505,4260,4260,4260,4260,0
|
|
20230911,163200,7138967505,4260,4260,4260,4260,0
|
|
20230911,163100,7138967505,4260,4260,4260,4260,0
|
|
20230911,163000,7138967505,4260,4260,4260,4260,21840
|
|
20230911,162900,7138967505,4260,4260,4260,4260,0
|
|
20230911,162800,7138967505,4260,4260,4260,4260,0
|
|
20230911,162700,7138967505,4260,4260,4260,4260,0
|
|
20230911,162600,7138967505,4260,4260,4260,4260,0
|
|
20230911,162500,7138967505,4260,4260,4260,4260,0
|
|
20230911,162400,7138967505,4260,4260,4260,4260,0
|
|
20230911,162300,7138967505,4260,4260,4260,4260,0
|
|
20230911,162200,7138967505,4260,4260,4260,4260,0
|
|
20230911,162100,7138967505,4260,4260,4260,4260,0
|
|
20230911,162000,7138967505,4260,4260,4260,4260,0
|
|
20230911,161900,7138967505,4260,4260,4260,4260,0
|
|
20230911,161800,7138967505,4260,4260,4260,4260,0
|
|
20230911,161700,7138967505,4260,4260,4260,4260,0
|
|
20230911,161600,7138967505,4260,4260,4260,4260,0
|
|
20230911,161500,7138967505,4260,4260,4260,4260,0
|
|
20230911,161400,7138967505,4260,4260,4260,4260,0
|
|
20230911,161300,7138967505,4260,4260,4260,4260,0
|
|
20230911,161200,7138967505,4260,4260,4260,4260,0
|
|
20230911,161100,7138967505,4260,4260,4260,4260,0
|
|
20230911,161000,7138967505,4260,4260,4260,4260,0
|
|
20230911,160900,7138967505,4260,4260,4260,4260,0
|
|
20230911,160800,7138967505,4260,4260,4260,4260,0
|
|
20230911,160700,7138967505,4260,4260,4260,4260,0
|
|
20230911,160600,7138967505,4260,4260,4260,4260,0
|
|
20230911,160500,7138967505,4260,4260,4260,4260,0
|
|
20230911,160400,7138967505,4260,4260,4260,4260,0
|
|
20230911,160300,7138967505,4260,4260,4260,4260,0
|
|
20230911,160200,7138967505,4260,4260,4260,4260,0
|
|
20230911,160100,7138967505,4260,4260,4260,4260,0
|
|
20230911,160000,7138967505,4260,4260,4260,4260,21840
|
|
20230911,155900,7138967505,4260,4260,4260,4260,0
|
|
20230911,155800,7138967505,4260,4260,4260,4260,0
|
|
20230911,155700,7138967505,4260,4260,4260,4260,0
|
|
20230911,155600,7138967505,4260,4260,4260,4260,0
|
|
20230911,155500,7138967505,4260,4260,4260,4260,0
|
|
20230911,155400,7138967505,4260,4260,4260,4260,0
|
|
20230911,155300,7138967505,4260,4260,4260,4260,0
|
|
20230911,155200,7138967505,4260,4260,4260,4260,0
|
|
20230911,155100,7138967505,4260,4260,4260,4260,0
|
|
20230911,155000,7138967505,4260,4260,4260,4260,0
|
|
20230911,154900,7138967505,4260,4260,4260,4260,0
|
|
20230911,154800,7138967505,4260,4260,4260,4260,0
|
|
20230911,154700,7138967505,4260,4260,4260,4260,0
|
|
20230911,154600,7138967505,4260,4260,4260,4260,0
|
|
20230911,154500,7138967505,4260,4260,4260,4260,0
|
|
20230911,154400,7138967505,4260,4260,4260,4260,0
|
|
20230911,154300,7138967505,4260,4260,4260,4260,0
|
|
20230911,154200,7138967505,4260,4260,4260,4260,0
|
|
20230911,154100,7138967505,4260,4260,4260,4260,0
|
|
20230911,154000,7138967505,4260,4260,4260,4260,0
|
|
20230911,153900,7138967505,4260,4260,4260,4260,0
|
|
20230911,153800,7138967505,4260,4260,4260,4260,0
|
|
20230911,153700,7138967505,4260,4260,4260,4260,0
|
|
20230911,153600,7138967505,4260,4260,4260,4260,0
|
|
20230911,153500,7138967505,4260,4260,4260,4260,0
|
|
20230911,153400,7138967505,4260,4260,4260,4260,0
|
|
20230911,153300,7138967505,4260,4260,4260,4260,0
|
|
20230911,153200,7138967505,4260,4260,4260,4260,0
|
|
20230911,153100,7138967505,4260,4260,4260,4260,0
|
|
20230911,153000,7138967505,4260,4260,4260,4260,43680
|
|
20230911,152900,7045929105,4270,4270,4270,4270,0
|
|
20230911,152800,7045929105,4270,4270,4270,4270,0
|
|
20230911,152700,7045929105,4270,4270,4270,4270,0
|
|
20230911,152600,7045929105,4270,4270,4270,4270,0
|
|
20230911,152500,7045929105,4270,4270,4270,4270,0
|
|
20230911,152400,7045929105,4270,4270,4270,4270,0
|
|
20230911,152300,7045929105,4270,4270,4270,4270,0
|
|
20230911,152200,7045929105,4270,4270,4270,4270,0
|
|
20230911,152100,7045929105,4270,4270,4270,4270,0
|
|
20230911,152000,7045929105,4270,4270,4270,4270,0
|
|
20230911,151900,7045929105,4270,4265,4280,4265,10015
|
|
20230911,151800,7003143465,4270,4280,4280,4270,8079
|
|
20230911,151700,6968617835,4280,4265,4290,4265,13563
|
|
20230911,151600,6910559410,4265,4265,4265,4260,237
|
|
20230911,151500,6909548875,4270,4255,4270,4250,21617
|
|
20230911,151400,6817475640,4260,4260,4260,4250,3706
|
|
20230911,151300,6801712565,4260,4265,4265,4250,11240
|
|
20230911,151200,6753870530,4270,4270,4270,4260,5438
|
|
20230911,151100,6730679770,4265,4270,4270,4265,2885
|
|
20230911,151000,6718372910,4270,4265,4270,4265,876
|
|
20230911,150900,6714633565,4270,4270,4280,4270,6889
|
|
20230911,150800,6685217390,4270,4265,4280,4265,7703
|
|
20230911,150700,6652339070,4265,4265,4280,4265,2147
|
|
20230911,150600,6643154660,4265,4270,4280,4260,2863
|
|
20230911,150500,6630922765,4270,4275,4275,4270,5470
|
|
20230911,150400,6607565860,4275,4275,4275,4270,3025
|
|
20230911,150300,6594645475,4275,4275,4285,4275,583
|
|
20230911,150200,6592152410,4275,4290,4290,4275,115
|
|
20230911,150100,6591660750,4275,4275,4295,4270,6504
|
|
20230911,150000,6563825575,4275,4280,4285,4270,1945
|
|
20230911,145900,6555513505,4270,4280,4280,4270,674
|
|
20230911,145800,6552630780,4270,4275,4275,4270,1001
|
|
20230911,145700,6548353080,4275,4280,4280,4275,459
|
|
20230911,145600,6546390550,4280,4280,4285,4280,2813
|
|
20230911,145500,6534349370,4285,4280,4285,4280,378
|
|
20230911,145400,6532730270,4280,4280,4285,4280,133
|
|
20230911,145300,6532161025,4280,4280,4280,4280,370
|
|
20230911,145200,6530577425,4280,4275,4280,4265,481
|
|
20230911,145100,6528520305,4275,4275,4280,4265,1860
|
|
20230911,145000,6520568560,4275,4260,4275,4260,8957
|
|
20230911,144900,6482321425,4260,4260,4260,4260,872
|
|
20230911,144800,6478606705,4260,4260,4270,4260,1387
|
|
20230911,144700,6472692935,4255,4260,4265,4255,3848
|
|
20230911,144600,6456307735,4260,4270,4270,4260,1450
|
|
20230911,144500,6450130065,4270,4265,4270,4265,1206
|
|
20230911,144400,6444986365,4265,4265,4265,4255,3807
|
|
20230911,144300,6428765450,4260,4255,4265,4255,3899
|
|
20230911,144200,6412164825,4255,4245,4255,4245,5010
|
|
20230911,144100,6390875750,4245,4245,4245,4240,175
|
|
20230911,144000,6390133675,4245,4235,4250,4235,3389
|
|
20230911,143900,6375739305,4235,4235,4255,4230,7973
|
|
20230911,143800,6341992870,4235,4240,4240,4230,19432
|
|
20230911,143700,6259710230,4240,4260,4260,4240,2651
|
|
20230911,143600,6248449860,4260,4240,4260,4240,436
|
|
20230911,143500,6246597040,4240,4240,4250,4235,3211
|
|
20230911,143400,6232983660,4240,4250,4260,4240,3025
|
|
20230911,143300,6220156140,4240,4250,4260,4240,6375
|
|
20230911,143200,6193082325,4260,4260,4260,4250,2176
|
|
20230911,143100,6183816915,4265,4265,4265,4250,11610
|
|
20230911,143000,6134429885,4260,4260,4265,4260,804
|
|
20230911,142900,6131004840,4260,4255,4260,4255,2256
|
|
20230911,142800,6121398710,4255,4260,4260,4255,1847
|
|
20230911,142700,6113536890,4260,4260,4265,4260,3615
|
|
20230911,142600,6098132510,4265,4265,4265,4260,1204
|
|
20230911,142500,6093003445,4265,4265,4265,4260,510
|
|
20230911,142400,6090829325,4265,4265,4270,4260,1724
|
|
20230911,142300,6083476460,4265,4275,4275,4265,6151
|
|
20230911,142200,6057212575,4275,4275,4280,4270,2082
|
|
20230911,142100,6048314475,4280,4280,4285,4275,599
|
|
20230911,142000,6045750555,4285,4285,4285,4285,1
|
|
20230911,141900,6045746270,4275,4285,4285,4275,1033
|
|
20230911,141800,6041324415,4285,4290,4290,4280,1083
|
|
20230911,141700,6036687345,4290,4285,4290,4285,649
|
|
20230911,141600,6033903360,4285,4280,4285,4275,6194
|
|
20230911,141500,6007411015,4280,4285,4285,4280,3803
|
|
20230911,141400,5991129945,4285,4295,4295,4280,3732
|
|
20230911,141300,5975121575,4295,4280,4295,4280,2470
|
|
20230911,141200,5964526380,4280,4290,4295,4280,5166
|
|
20230911,141100,5942386860,4290,4290,4295,4290,2339
|
|
20230911,141000,5932352300,4295,4290,4295,4290,582
|
|
20230911,140900,5929853425,4295,4295,4295,4290,286
|
|
20230911,140800,5928625820,4295,4290,4295,4285,1722
|
|
20230911,140700,5921239080,4285,4285,4290,4285,2085
|
|
20230911,140600,5912303850,4295,4285,4295,4280,1386
|
|
20230911,140500,5906359960,4285,4290,4295,4285,2747
|
|
20230911,140400,5894581805,4295,4295,4295,4290,158
|
|
20230911,140300,5893903345,4300,4295,4300,4290,1708
|
|
20230911,140200,5886574695,4295,4300,4300,4295,1037
|
|
20230911,140100,5882120740,4300,4300,4300,4295,1553
|
|
20230911,140000,5875445955,4300,4300,4300,4300,352
|
|
20230911,135900,5873932355,4300,4300,4305,4295,1495
|
|
20230911,135800,5867503245,4305,4305,4315,4305,464
|
|
20230911,135700,5865504685,4295,4310,4310,4295,3859
|
|
20230911,135600,5848911395,4305,4320,4320,4305,4417
|
|
20230911,135500,5829885980,4320,4315,4320,4315,211
|
|
20230911,135400,5828975460,4315,4320,4320,4315,1528
|
|
20230911,135300,5822378530,4320,4330,4330,4315,2014
|
|
20230911,135200,5813682525,4330,4315,4330,4315,1713
|
|
20230911,135100,5806277235,4315,4305,4315,4305,5
|
|
20230911,135000,5806255700,4315,4300,4315,4300,2516
|
|
20230911,134900,5795408295,4295,4300,4310,4295,1948
|
|
20230911,134800,5787034025,4300,4300,4300,4300,186
|
|
20230911,134700,5786234225,4300,4300,4300,4300,65
|
|
20230911,134600,5785954725,4300,4300,4300,4290,1731
|
|
20230911,134500,5778522425,4290,4305,4305,4290,1989
|
|
20230911,134400,5769981510,4305,4300,4310,4300,2742
|
|
20230911,134300,5758173440,4300,4305,4310,4300,2258
|
|
20230911,134200,5748460100,4300,4305,4310,4300,183
|
|
20230911,134100,5747672900,4310,4310,4310,4310,1291
|
|
20230911,134000,5742108690,4310,4300,4310,4300,1283
|
|
20230911,133900,5736591770,4290,4290,4300,4290,1845
|
|
20230911,133800,5728675110,4295,4300,4300,4290,2076
|
|
20230911,133700,5719766345,4305,4310,4315,4305,749
|
|
20230911,133600,5716540430,4310,4305,4310,4305,4001
|
|
20230911,133500,5699301130,4305,4300,4305,4300,1685
|
|
20230911,133400,5692051020,4295,4290,4295,4290,2141
|
|
20230911,133300,5682863630,4290,4280,4290,4280,1047
|
|
20230911,133200,5678382350,4280,4285,4285,4280,136
|
|
20230911,133100,5677799760,4285,4290,4290,4280,2116
|
|
20230911,133000,5668736695,4290,4290,4290,4285,675
|
|
20230911,132900,5665843445,4290,4290,4290,4290,109
|
|
20230911,132800,5665375835,4290,4290,4290,4290,201
|
|
20230911,132700,5664513545,4280,4280,4280,4280,213
|
|
20230911,132600,5663601905,4280,4290,4295,4280,2423
|
|
20230911,132500,5653221495,4290,4290,4300,4290,630
|
|
20230911,132400,5650517890,4290,4290,4290,4290,114
|
|
20230911,132300,5650028830,4300,4300,4300,4290,3693
|
|
20230911,132200,5634171300,4300,4300,4300,4300,24
|
|
20230911,132100,5634068100,4295,4305,4305,4295,1209
|
|
20230911,132000,5628868040,4305,4305,4305,4300,3338
|
|
20230911,131900,5614510655,4295,4315,4315,4295,3600
|
|
20230911,131800,5599015390,4315,4285,4315,4285,10979
|
|
20230911,131700,5551842180,4285,4285,4285,4280,968
|
|
20230911,131600,5547694355,4285,4285,4285,4280,443
|
|
20230911,131500,5545796355,4285,4275,4285,4275,1161
|
|
20230911,131400,5540827905,4270,4270,4275,4270,2768
|
|
20230911,131300,5529005495,4270,4270,4270,4265,437
|
|
20230911,131200,5527140005,4265,4260,4265,4260,987
|
|
20230911,131100,5522931910,4260,4265,4265,4260,1071
|
|
20230911,131000,5518364155,4260,4265,4265,4260,632
|
|
20230911,130900,5515671585,4260,4260,4265,4250,2998
|
|
20230911,130800,5502904930,4255,4255,4260,4255,71
|
|
20230911,130700,5502602790,4260,4255,4260,4255,182
|
|
20230911,130600,5501827845,4255,4250,4255,4250,854
|
|
20230911,130500,5498195005,4250,4250,4255,4250,411
|
|
20230911,130400,5496448195,4255,4255,4255,4250,1054
|
|
20230911,130300,5491963600,4255,4250,4255,4250,1455
|
|
20230911,130200,5485777030,4250,4250,4250,4250,2462
|
|
20230911,130100,5475313530,4250,4235,4250,4235,2480
|
|
20230911,130000,5464801975,4235,4240,4245,4235,7024
|
|
20230911,125900,5435026050,4240,4240,4245,4235,766
|
|
20230911,125800,5431778015,4245,4245,4245,4240,516
|
|
20230911,125700,5429588445,4250,4240,4250,4240,1255
|
|
20230911,125600,5424261395,4240,4240,4250,4240,2773
|
|
20230911,125500,5412502665,4245,4250,4250,4240,648
|
|
20230911,125400,5409752095,4250,4240,4250,4235,854
|
|
20230911,125300,5406131085,4235,4250,4250,4230,4681
|
|
20230911,125200,5386302155,4250,4245,4250,4235,5086
|
|
20230911,125100,5364751865,4240,4250,4250,4240,2453
|
|
20230911,125000,5354350405,4250,4245,4250,4240,2797
|
|
20230911,124900,5342479360,4240,4250,4250,4240,1861
|
|
20230911,124800,5334586730,4250,4235,4250,4235,7539
|
|
20230911,124700,5302616290,4235,4245,4250,4235,10118
|
|
20230911,124600,5259709625,4250,4260,4260,4245,3731
|
|
20230911,124500,5243843555,4250,4265,4270,4250,3650
|
|
20230911,124400,5228319630,4265,4265,4275,4260,2263
|
|
20230911,124300,5218671600,4270,4285,4285,4265,3015
|
|
20230911,124200,5205790060,4285,4280,4285,4275,568
|
|
20230911,124100,5203357090,4285,4280,4285,4280,171
|
|
20230911,124000,5202625200,4285,4265,4290,4265,3213
|
|
20230911,123900,5188872860,4265,4270,4275,4265,650
|
|
20230911,123800,5186098065,4265,4270,4275,4265,424
|
|
20230911,123700,5184287610,4265,4265,4275,4260,1636
|
|
20230911,123600,5177302410,4260,4250,4260,4245,20612
|
|
20230911,123500,5089610925,4245,4240,4250,4235,3661
|
|
20230911,123400,5074083905,4245,4250,4250,4240,3965
|
|
20230911,123300,5057265005,4250,4250,4250,4240,3458
|
|
20230911,123200,5042597120,4250,4250,4255,4245,1521
|
|
20230911,123100,5036135270,4240,4255,4255,4240,6947
|
|
20230911,123000,5006634005,4250,4255,4255,4250,2828
|
|
20230911,122900,4994613465,4255,4255,4260,4250,1608
|
|
20230911,122800,4987773600,4255,4260,4260,4250,1127
|
|
20230911,122700,4982978065,4255,4245,4265,4245,1932
|
|
20230911,122600,4974770780,4250,4270,4270,4245,13098
|
|
20230911,122500,4919017055,4270,4270,4270,4270,562
|
|
20230911,122400,4916617315,4270,4270,4270,4265,5554
|
|
20230911,122300,4892907860,4265,4270,4270,4265,883
|
|
20230911,122200,4889137945,4270,4270,4270,4265,2652
|
|
20230911,122100,4877822785,4270,4270,4270,4265,1452
|
|
20230911,122000,4871627755,4265,4270,4270,4265,2636
|
|
20230911,121900,4860385195,4260,4265,4265,4260,3125
|
|
20230911,121800,4847067130,4265,4275,4275,4260,3375
|
|
20230911,121700,4832659085,4275,4270,4275,4260,1162
|
|
20230911,121600,4827700140,4270,4260,4275,4260,3981
|
|
20230911,121500,4810715200,4260,4250,4260,4245,2462
|
|
20230911,121400,4800242975,4250,4250,4250,4240,4064
|
|
20230911,121300,4782989600,4245,4265,4275,4245,5217
|
|
20230911,121200,4760791940,4240,4270,4280,4240,13184
|
|
20230911,121100,4704691455,4270,4280,4280,4260,1231
|
|
20230911,121000,4699433615,4285,4285,4285,4250,20443
|
|
20230911,120900,4612209035,4285,4290,4295,4275,921
|
|
20230911,120800,4608267570,4290,4300,4300,4275,5375
|
|
20230911,120700,4585237175,4295,4280,4300,4280,5893
|
|
20230911,120600,4559960425,4280,4300,4300,4275,15050
|
|
20230911,120500,4495467575,4295,4300,4300,4295,2937
|
|
20230911,120400,4482852870,4295,4295,4300,4290,9901
|
|
20230911,120300,4440311110,4300,4310,4310,4295,30426
|
|
20230911,120200,4309478155,4305,4320,4320,4305,14112
|
|
20230911,120100,4248700730,4320,4340,4340,4320,279
|
|
20230911,120000,4247494070,4320,4310,4340,4310,526
|
|
20230911,115900,4245220475,4340,4315,4340,4310,466
|
|
20230911,115800,4243202610,4335,4310,4335,4310,639
|
|
20230911,115700,4240432725,4335,4310,4335,4305,9145
|
|
20230911,115600,4201032475,4310,4315,4320,4310,6428
|
|
20230911,115500,4173324095,4315,4315,4315,4305,9198
|
|
20230911,115400,4133664945,4315,4325,4325,4315,364
|
|
20230911,115300,4132092600,4310,4315,4325,4310,556
|
|
20230911,115200,4129692765,4315,4335,4335,4305,27470
|
|
20230911,115100,4011164490,4335,4335,4340,4330,11900
|
|
20230911,115000,3959627915,4340,4340,4345,4340,843
|
|
20230911,114900,3955969290,4340,4335,4340,4335,1904
|
|
20230911,114800,3947707240,4340,4335,4340,4335,613
|
|
20230911,114700,3945049845,4340,4340,4350,4335,364
|
|
20230911,114600,3943470725,4350,4345,4350,4345,114
|
|
20230911,114500,3942975325,4330,4335,4335,4330,3410
|
|
20230911,114400,3928194380,4335,4340,4350,4335,3000
|
|
20230911,114300,3915188595,4335,4350,4350,4335,2848
|
|
20230911,114200,3902834910,4350,4350,4350,4350,50
|
|
20230911,114100,3902617410,4340,4345,4345,4340,1105
|
|
20230911,114000,3897820370,4345,4345,4350,4345,2801
|
|
20230911,113900,3885647770,4345,4345,4350,4345,431
|
|
20230911,113800,3883774025,4350,4350,4355,4350,347
|
|
20230911,113700,3882263855,4360,4345,4360,4345,1298
|
|
20230911,113600,3876619545,4345,4360,4360,4345,602
|
|
20230911,113500,3874002085,4345,4345,4345,4345,0
|
|
20230911,113400,3874002085,4345,4345,4345,4345,1388
|
|
20230911,113300,3867971225,4345,4345,4345,4345,1141
|
|
20230911,113200,3863013580,4345,4345,4345,4345,51
|
|
20230911,113100,3862791985,4345,4360,4360,4345,145
|
|
20230911,113000,3862161910,4345,4350,4350,4345,1240
|
|
20230911,112900,3856771815,4360,4350,4360,4350,118
|
|
20230911,112800,3856257365,4360,4360,4360,4360,142
|
|
20230911,112700,3855638245,4360,4360,4360,4340,5880
|
|
20230911,112600,3830074085,4360,4365,4365,4360,317
|
|
20230911,112500,3828690480,4365,4365,4370,4350,2235
|
|
20230911,112400,3818959470,4365,4365,4370,4360,339
|
|
20230911,112300,3817480250,4370,4375,4375,4370,26
|
|
20230911,112200,3817366570,4375,4360,4375,4350,5084
|
|
20230911,112100,3795187985,4360,4355,4360,4355,115
|
|
20230911,112000,3794686595,4355,4355,4355,4350,2441
|
|
20230911,111900,3784059040,4355,4355,4355,4355,356
|
|
20230911,111800,3782508660,4355,4355,4355,4350,101
|
|
20230911,111700,3782069070,4355,4355,4355,4350,4492
|
|
20230911,111600,3762524090,4355,4360,4360,4350,1732
|
|
20230911,111500,3754981155,4360,4360,4360,4360,476
|
|
20230911,111400,3752905795,4360,4360,4360,4360,101
|
|
20230911,111300,3752465435,4360,4345,4360,4345,1862
|
|
20230911,111200,3744359405,4350,4350,4350,4350,704
|
|
20230911,111100,3741297005,4345,4345,4350,4345,605
|
|
20230911,111000,3738668220,4345,4345,4345,4345,951
|
|
20230911,110900,3734536125,4345,4345,4350,4345,403
|
|
20230911,110800,3732783805,4355,4355,4355,4350,1051
|
|
20230911,110700,3728207210,4355,4355,4355,4340,984
|
|
20230911,110600,3723929915,4355,4345,4355,4335,2500
|
|
20230911,110500,3713074440,4345,4330,4345,4330,1429
|
|
20230911,110400,3706879815,4330,4345,4345,4330,1485
|
|
20230911,110300,3700448985,4330,4340,4340,4325,10234
|
|
20230911,110200,3656104970,4340,4335,4340,4335,665
|
|
20230911,110100,3653221445,4335,4340,4340,4330,2554
|
|
20230911,110000,3642149490,4340,4350,4350,4340,6125
|
|
20230911,105900,3615544525,4345,4355,4360,4345,1835
|
|
20230911,105800,3607560835,4360,4365,4370,4350,494
|
|
20230911,105700,3605408985,4350,4365,4365,4350,3586
|
|
20230911,105600,3589785080,4360,4360,4365,4360,944
|
|
20230911,105500,3585668545,4350,4350,4350,4350,1890
|
|
20230911,105400,3577447045,4350,4350,4350,4350,40
|
|
20230911,105300,3577273045,4350,4350,4350,4340,1240
|
|
20230911,105200,3571889395,4340,4340,4350,4335,1015
|
|
20230911,105100,3567483490,4340,4340,4340,4330,1537
|
|
20230911,105000,3560819040,4340,4340,4345,4335,1553
|
|
20230911,104900,3554086615,4330,4335,4335,4330,6203
|
|
20230911,104800,3527199300,4335,4340,4345,4330,5788
|
|
20230911,104700,3502121235,4340,4340,4345,4340,1958
|
|
20230911,104600,3493620995,4340,4350,4350,4340,841
|
|
20230911,104500,3489967520,4350,4340,4350,4335,1428
|
|
20230911,104400,3483766020,4345,4345,4345,4340,3356
|
|
20230911,104300,3469194745,4340,4345,4345,4340,2960
|
|
20230911,104200,3456346650,4345,4350,4350,4345,1284
|
|
20230911,104100,3450764365,4350,4350,4350,4345,1277
|
|
20230911,104000,3445210185,4345,4345,4350,4345,45
|
|
20230911,103900,3445014650,4350,4350,4360,4350,7618
|
|
20230911,103800,3411876205,4350,4360,4360,4350,2085
|
|
20230911,103700,3402806325,4360,4355,4360,4350,1723
|
|
20230911,103600,3395304130,4365,4365,4370,4365,717
|
|
20230911,103500,3392174410,4365,4350,4365,4350,1630
|
|
20230911,103400,3385077765,4350,4365,4365,4345,4964
|
|
20230911,103300,3363463535,4365,4345,4365,4335,2321
|
|
20230911,103200,3353379335,4345,4340,4345,4335,1769
|
|
20230911,103100,3345709335,4335,4335,4335,4330,804
|
|
20230911,103000,3342227970,4330,4330,4335,4330,6780
|
|
20230911,102900,3312860070,4330,4335,4340,4330,9987
|
|
20230911,102800,3269583500,4335,4340,4340,4335,5186
|
|
20230911,102700,3247094560,4345,4350,4350,4340,6107
|
|
20230911,102600,3220573205,4350,4355,4360,4350,10044
|
|
20230911,102500,3176870015,4360,4355,4360,4355,743
|
|
20230911,102400,3173633685,4355,4360,4360,4355,4474
|
|
20230911,102300,3154142215,4360,4360,4365,4360,4857
|
|
20230911,102200,3132965600,4365,4370,4375,4365,2648
|
|
20230911,102100,3121400670,4375,4385,4385,4375,1767
|
|
20230911,102000,3113663900,4385,4390,4390,4385,209
|
|
20230911,101900,3112746425,4390,4385,4390,4385,815
|
|
20230911,101800,3109169640,4385,4390,4390,4380,654
|
|
20230911,101700,3106302065,4385,4385,4390,4375,1100
|
|
20230911,101600,3101483640,4385,4365,4390,4365,5383
|
|
20230911,101500,3077912530,4360,4360,4365,4355,2777
|
|
20230911,101400,3065800765,4360,4370,4370,4350,11605
|
|
20230911,101300,3015294595,4350,4360,4360,4350,7644
|
|
20230911,101200,2982006395,4360,4360,4370,4355,2538
|
|
20230911,101100,2970950285,4360,4375,4375,4355,13047
|
|
20230911,101000,2914051260,4370,4370,4380,4370,4795
|
|
20230911,100900,2893078060,4370,4370,4370,4360,6984
|
|
20230911,100800,2862591645,4375,4375,4375,4370,4076
|
|
20230911,100700,2844772730,4375,4375,4380,4365,866
|
|
20230911,100600,2840986870,4375,4380,4380,4375,207
|
|
20230911,100500,2840080220,4365,4385,4385,4365,1257
|
|
20230911,100400,2834585785,4365,4360,4380,4360,8708
|
|
20230911,100300,2796543015,4365,4360,4365,4355,6025
|
|
20230911,100200,2770272765,4360,4370,4370,4360,1950
|
|
20230911,100100,2761767495,4365,4365,4370,4355,7024
|
|
20230911,100000,2731140775,4370,4375,4375,4360,829
|
|
20230911,095900,2727525615,4375,4370,4380,4360,3475
|
|
20230911,095800,2712355550,4370,4375,4390,4365,852
|
|
20230911,095700,2708630615,4370,4385,4395,4370,15114
|
|
20230911,095600,2642559230,4385,4360,4385,4360,16509
|
|
20230911,095500,2570463965,4365,4365,4370,4360,3609
|
|
20230911,095400,2554705505,4365,4375,4375,4360,18031
|
|
20230911,095300,2475937500,4375,4380,4380,4370,8447
|
|
20230911,095200,2438986840,4380,4370,4380,4370,3508
|
|
20230911,095100,2423636840,4370,4385,4385,4370,40241
|
|
20230911,095000,2247443670,4385,4390,4390,4380,2924
|
|
20230911,094900,2234624305,4390,4385,4395,4385,2890
|
|
20230911,094800,2221948045,4385,4385,4385,4380,4017
|
|
20230911,094700,2204345670,4380,4400,4400,4380,9228
|
|
20230911,094600,2163872365,4405,4400,4405,4400,1446
|
|
20230911,094500,2157509405,4400,4390,4400,4385,7157
|
|
20230911,094400,2126051730,4390,4390,4390,4385,4154
|
|
20230911,094300,2107818820,4385,4405,4405,4385,33953
|
|
20230911,094200,1958665510,4400,4405,4405,4400,2790
|
|
20230911,094100,1946387010,4400,4400,4405,4395,3816
|
|
20230911,094000,1929599150,4400,4405,4405,4395,16487
|
|
20230911,093900,1857076000,4400,4405,4410,4400,6524
|
|
20230911,093800,1828334705,4410,4405,4410,4405,4078
|
|
20230911,093700,1810369110,4410,4420,4420,4405,5086
|
|
20230911,093600,1787944955,4420,4420,4420,4420,487
|
|
20230911,093500,1785792415,4405,4415,4415,4405,1405
|
|
20230911,093400,1779598705,4415,4420,4420,4410,2594
|
|
20230911,093300,1768155910,4410,4420,4420,4410,456
|
|
20230911,093200,1766142325,4420,4420,4420,4410,3372
|
|
20230911,093100,1751248560,4425,4415,4425,4415,3233
|
|
20230911,093000,1736949340,4415,4415,4415,4410,3092
|
|
20230911,092900,1723308705,4410,4410,4415,4410,1501
|
|
20230911,092800,1716689290,4410,4410,4410,4405,5519
|
|
20230911,092700,1692365290,4410,4415,4415,4410,2414
|
|
20230911,092600,1681719290,4420,4415,4420,4405,3313
|
|
20230911,092500,1667099810,4420,4425,4430,4410,4701
|
|
20230911,092400,1646300775,4430,4415,4430,4400,5187
|
|
20230911,092300,1623395225,4410,4395,4420,4395,3351
|
|
20230911,092200,1608633245,4395,4420,4425,4390,7564
|
|
20230911,092100,1575342845,4390,4410,4425,4380,21048
|
|
20230911,092000,1482960935,4410,4400,4410,4385,31527
|
|
20230911,091900,1344148045,4400,4410,4410,4400,2599
|
|
20230911,091800,1332709060,4410,4410,4410,4395,20906
|
|
20230911,091700,1240665385,4410,4405,4435,4400,19851
|
|
20230911,091600,1153153245,4415,4445,4455,4380,24857
|
|
20230911,091500,1043764505,4445,4400,4455,4390,14498
|
|
20230911,091400,979728080,4405,4430,4430,4400,24359
|
|
20230911,091300,872389240,4415,4450,4450,4415,24765
|
|
20230911,091200,762701770,4440,4450,4455,4440,7124
|
|
20230911,091100,730988345,4455,4445,4470,4445,9966
|
|
20230911,091000,686643445,4445,4485,4485,4430,21612
|
|
20230911,090900,590455115,4480,4515,4520,4480,14356
|
|
20230911,090800,525836885,4520,4530,4535,4515,7673
|
|
20230911,090700,491095525,4535,4555,4565,4535,7785
|
|
20230911,090600,455710575,4555,4575,4575,4540,15216
|
|
20230911,090500,386312935,4590,4600,4600,4580,6723
|
|
20230911,090400,355488750,4595,4585,4615,4580,16476
|
|
20230911,090300,279812210,4575,4550,4585,4535,8458
|
|
20230911,090200,241238785,4560,4555,4560,4530,13605
|
|
20230911,090100,179495795,4555,4570,4570,4540,2152
|
|
20230911,090000,169700685,4555,4530,4585,4530,37243
|