611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190800,7171023535,3420,3420,3420,3420,19137
|
|
20230907,190700,7171023535,3420,3420,3420,3420,0
|
|
20230907,190600,7171023535,3420,3420,3420,3420,0
|
|
20230907,190500,7171023535,3420,3420,3420,3420,0
|
|
20230907,190400,7171023535,3420,3420,3420,3420,0
|
|
20230907,190300,7171023535,3420,3420,3420,3420,0
|
|
20230907,190200,7171023535,3420,3420,3420,3420,0
|
|
20230907,190100,7171023535,3420,3420,3420,3420,0
|
|
20230907,190000,7171023535,3420,3420,3420,3420,0
|
|
20230907,185900,7171023535,3420,3420,3420,3420,0
|
|
20230907,185800,7171023535,3420,3420,3420,3420,0
|
|
20230907,185700,7171023535,3420,3420,3420,3420,0
|
|
20230907,185600,7171023535,3420,3420,3420,3420,0
|
|
20230907,185500,7171023535,3420,3420,3420,3420,0
|
|
20230907,185400,7171023535,3420,3420,3420,3420,0
|
|
20230907,185300,7171023535,3420,3420,3420,3420,0
|
|
20230907,185200,7171023535,3420,3420,3420,3420,0
|
|
20230907,185100,7171023535,3420,3420,3420,3420,0
|
|
20230907,185000,7171023535,3420,3420,3420,3420,0
|
|
20230907,184900,7171023535,3420,3420,3420,3420,0
|
|
20230907,184800,7171023535,3420,3420,3420,3420,0
|
|
20230907,184700,7171023535,3420,3420,3420,3420,0
|
|
20230907,184600,7171023535,3420,3420,3420,3420,0
|
|
20230907,184500,7171023535,3420,3420,3420,3420,0
|
|
20230907,184400,7171023535,3420,3420,3420,3420,0
|
|
20230907,184300,7171023535,3420,3420,3420,3420,0
|
|
20230907,184200,7171023535,3420,3420,3420,3420,0
|
|
20230907,184100,7171023535,3420,3420,3420,3420,0
|
|
20230907,184000,7171023535,3420,3420,3420,3420,0
|
|
20230907,183900,7171023535,3420,3420,3420,3420,0
|
|
20230907,183800,7171023535,3420,3420,3420,3420,19137
|
|
20230907,183700,7171023535,3420,3420,3420,3420,0
|
|
20230907,183600,7171023535,3420,3420,3420,3420,0
|
|
20230907,183500,7171023535,3420,3420,3420,3420,0
|
|
20230907,183400,7171023535,3420,3420,3420,3420,0
|
|
20230907,183300,7171023535,3420,3420,3420,3420,0
|
|
20230907,183200,7171023535,3420,3420,3420,3420,0
|
|
20230907,183100,7171023535,3420,3420,3420,3420,0
|
|
20230907,183000,7171023535,3420,3420,3420,3420,0
|
|
20230907,182900,7171023535,3420,3420,3420,3420,0
|
|
20230907,182800,7171023535,3420,3420,3420,3420,0
|
|
20230907,182700,7171023535,3420,3420,3420,3420,0
|
|
20230907,182600,7171023535,3420,3420,3420,3420,0
|
|
20230907,182500,7171023535,3420,3420,3420,3420,0
|
|
20230907,182400,7171023535,3420,3420,3420,3420,0
|
|
20230907,182300,7171023535,3420,3420,3420,3420,0
|
|
20230907,182200,7171023535,3420,3420,3420,3420,0
|
|
20230907,182100,7171023535,3420,3420,3420,3420,0
|
|
20230907,182000,7171023535,3420,3420,3420,3420,0
|
|
20230907,181900,7171023535,3420,3420,3420,3420,0
|
|
20230907,181800,7171023535,3420,3420,3420,3420,0
|
|
20230907,181700,7171023535,3420,3420,3420,3420,0
|
|
20230907,181600,7171023535,3420,3420,3420,3420,0
|
|
20230907,181500,7171023535,3420,3420,3420,3420,0
|
|
20230907,181400,7171023535,3420,3420,3420,3420,0
|
|
20230907,181300,7171023535,3420,3420,3420,3420,0
|
|
20230907,181200,7171023535,3420,3420,3420,3420,0
|
|
20230907,181100,7171023535,3420,3420,3420,3420,0
|
|
20230907,181000,7171023535,3420,3420,3420,3420,0
|
|
20230907,180900,7171023535,3420,3420,3420,3420,0
|
|
20230907,180800,7171023535,3420,3420,3420,3420,19137
|
|
20230907,180700,7171023535,3420,3420,3420,3420,0
|
|
20230907,180600,7171023535,3420,3420,3420,3420,0
|
|
20230907,180500,7171023535,3420,3420,3420,3420,0
|
|
20230907,180400,7171023535,3420,3420,3420,3420,0
|
|
20230907,180300,7171023535,3420,3420,3420,3420,0
|
|
20230907,180200,7171023535,3420,3420,3420,3420,0
|
|
20230907,180100,7171023535,3420,3420,3420,3420,0
|
|
20230907,180000,7171023535,3420,3420,3420,3420,0
|
|
20230907,175900,7171023535,3420,3420,3420,3420,0
|
|
20230907,175800,7171023535,3420,3420,3420,3420,0
|
|
20230907,175700,7171023535,3420,3420,3420,3420,0
|
|
20230907,175600,7171023535,3420,3420,3420,3420,0
|
|
20230907,175500,7171023535,3420,3420,3420,3420,0
|
|
20230907,175400,7171023535,3420,3420,3420,3420,0
|
|
20230907,175300,7171023535,3420,3420,3420,3420,0
|
|
20230907,175200,7171023535,3420,3420,3420,3420,0
|
|
20230907,175100,7171023535,3420,3420,3420,3420,0
|
|
20230907,175000,7171023535,3420,3420,3420,3420,0
|
|
20230907,174900,7171023535,3420,3420,3420,3420,0
|
|
20230907,174800,7171023535,3420,3420,3420,3420,0
|
|
20230907,174700,7171023535,3420,3420,3420,3420,0
|
|
20230907,174600,7171023535,3420,3420,3420,3420,0
|
|
20230907,174500,7171023535,3420,3420,3420,3420,0
|
|
20230907,174400,7171023535,3420,3420,3420,3420,0
|
|
20230907,174300,7171023535,3420,3420,3420,3420,0
|
|
20230907,174200,7171023535,3420,3420,3420,3420,0
|
|
20230907,174100,7171023535,3420,3420,3420,3420,0
|
|
20230907,174000,7171023535,3420,3420,3420,3420,0
|
|
20230907,173900,7171023535,3420,3420,3420,3420,0
|
|
20230907,173800,7171023535,3420,3420,3420,3420,19137
|
|
20230907,173700,7171023535,3420,3420,3420,3420,0
|
|
20230907,173600,7171023535,3420,3420,3420,3420,0
|
|
20230907,173500,7171023535,3420,3420,3420,3420,0
|
|
20230907,173400,7171023535,3420,3420,3420,3420,0
|
|
20230907,173300,7171023535,3420,3420,3420,3420,0
|
|
20230907,173200,7171023535,3420,3420,3420,3420,0
|
|
20230907,173100,7171023535,3420,3420,3420,3420,0
|
|
20230907,173000,7171023535,3420,3420,3420,3420,0
|
|
20230907,172900,7171023535,3420,3420,3420,3420,0
|
|
20230907,172800,7171023535,3420,3420,3420,3420,0
|
|
20230907,172700,7171023535,3420,3420,3420,3420,0
|
|
20230907,172600,7171023535,3420,3420,3420,3420,0
|
|
20230907,172500,7171023535,3420,3420,3420,3420,0
|
|
20230907,172400,7171023535,3420,3420,3420,3420,0
|
|
20230907,172300,7171023535,3420,3420,3420,3420,0
|
|
20230907,172200,7171023535,3420,3420,3420,3420,0
|
|
20230907,172100,7171023535,3420,3420,3420,3420,0
|
|
20230907,172000,7171023535,3420,3420,3420,3420,0
|
|
20230907,171900,7171023535,3420,3420,3420,3420,0
|
|
20230907,171800,7171023535,3420,3420,3420,3420,0
|
|
20230907,171700,7171023535,3420,3420,3420,3420,0
|
|
20230907,171600,7171023535,3420,3420,3420,3420,0
|
|
20230907,171500,7171023535,3420,3420,3420,3420,0
|
|
20230907,171400,7171023535,3420,3420,3420,3420,0
|
|
20230907,171300,7171023535,3420,3420,3420,3420,0
|
|
20230907,171200,7171023535,3420,3420,3420,3420,0
|
|
20230907,171100,7171023535,3420,3420,3420,3420,0
|
|
20230907,171000,7171023535,3420,3420,3420,3420,0
|
|
20230907,170900,7171023535,3420,3420,3420,3420,0
|
|
20230907,170800,7171023535,3420,3420,3420,3420,19137
|
|
20230907,170700,7171023535,3420,3420,3420,3420,0
|
|
20230907,170600,7171023535,3420,3420,3420,3420,0
|
|
20230907,170500,7171023535,3420,3420,3420,3420,0
|
|
20230907,170400,7171023535,3420,3420,3420,3420,0
|
|
20230907,170300,7171023535,3420,3420,3420,3420,0
|
|
20230907,170200,7171023535,3420,3420,3420,3420,0
|
|
20230907,170100,7171023535,3420,3420,3420,3420,0
|
|
20230907,170000,7171023535,3420,3420,3420,3420,0
|
|
20230907,165900,7171023535,3420,3420,3420,3420,0
|
|
20230907,165800,7171023535,3420,3420,3420,3420,0
|
|
20230907,165700,7171023535,3420,3420,3420,3420,0
|
|
20230907,165600,7171023535,3420,3420,3420,3420,0
|
|
20230907,165500,7171023535,3420,3420,3420,3420,0
|
|
20230907,165400,7171023535,3420,3420,3420,3420,0
|
|
20230907,165300,7171023535,3420,3420,3420,3420,0
|
|
20230907,165200,7171023535,3420,3420,3420,3420,0
|
|
20230907,165100,7171023535,3420,3420,3420,3420,0
|
|
20230907,165000,7171023535,3420,3420,3420,3420,0
|
|
20230907,164900,7171023535,3420,3420,3420,3420,0
|
|
20230907,164800,7171023535,3420,3420,3420,3420,0
|
|
20230907,164700,7171023535,3420,3420,3420,3420,0
|
|
20230907,164600,7171023535,3420,3420,3420,3420,0
|
|
20230907,164500,7171023535,3420,3420,3420,3420,0
|
|
20230907,164400,7171023535,3420,3420,3420,3420,0
|
|
20230907,164300,7171023535,3420,3420,3420,3420,0
|
|
20230907,164200,7171023535,3420,3420,3420,3420,0
|
|
20230907,164100,7171023535,3420,3420,3420,3420,0
|
|
20230907,164000,7171023535,3420,3420,3420,3420,0
|
|
20230907,163900,7171023535,3420,3420,3420,3420,0
|
|
20230907,163800,7171023535,3420,3420,3420,3420,19137
|
|
20230907,163700,7171023535,3420,3420,3420,3420,0
|
|
20230907,163600,7171023535,3420,3420,3420,3420,0
|
|
20230907,163500,7171023535,3420,3420,3420,3420,0
|
|
20230907,163400,7171023535,3420,3420,3420,3420,0
|
|
20230907,163300,7171023535,3420,3420,3420,3420,0
|
|
20230907,163200,7171023535,3420,3420,3420,3420,0
|
|
20230907,163100,7171023535,3420,3420,3420,3420,0
|
|
20230907,163000,7171023535,3420,3420,3420,3420,0
|
|
20230907,162900,7171023535,3420,3420,3420,3420,0
|
|
20230907,162800,7171023535,3420,3420,3420,3420,0
|
|
20230907,162700,7171023535,3420,3420,3420,3420,0
|
|
20230907,162600,7171023535,3420,3420,3420,3420,0
|
|
20230907,162500,7171023535,3420,3420,3420,3420,0
|
|
20230907,162400,7171023535,3420,3420,3420,3420,0
|
|
20230907,162300,7171023535,3420,3420,3420,3420,0
|
|
20230907,162200,7171023535,3420,3420,3420,3420,0
|
|
20230907,162100,7171023535,3420,3420,3420,3420,0
|
|
20230907,162000,7171023535,3420,3420,3420,3420,0
|
|
20230907,161900,7171023535,3420,3420,3420,3420,0
|
|
20230907,161800,7171023535,3420,3420,3420,3420,0
|
|
20230907,161700,7171023535,3420,3420,3420,3420,0
|
|
20230907,161600,7171023535,3420,3420,3420,3420,0
|
|
20230907,161500,7171023535,3420,3420,3420,3420,0
|
|
20230907,161400,7171023535,3420,3420,3420,3420,0
|
|
20230907,161300,7171023535,3420,3420,3420,3420,0
|
|
20230907,161200,7171023535,3420,3420,3420,3420,0
|
|
20230907,161100,7171023535,3420,3420,3420,3420,0
|
|
20230907,161000,7171023535,3420,3420,3420,3420,0
|
|
20230907,160900,7171023535,3420,3420,3420,3420,0
|
|
20230907,160800,7171023535,3420,3420,3420,3420,19137
|
|
20230907,160700,7171023535,3420,3420,3420,3420,0
|
|
20230907,160600,7171023535,3420,3420,3420,3420,0
|
|
20230907,160500,7171023535,3420,3420,3420,3420,0
|
|
20230907,160400,7171023535,3420,3420,3420,3420,0
|
|
20230907,160300,7171023535,3420,3420,3420,3420,0
|
|
20230907,160200,7171023535,3420,3420,3420,3420,0
|
|
20230907,160100,7171023535,3420,3420,3420,3420,0
|
|
20230907,160000,7171023535,3420,3420,3420,3420,0
|
|
20230907,155900,7171023535,3420,3420,3420,3420,0
|
|
20230907,155800,7171023535,3420,3420,3420,3420,0
|
|
20230907,155700,7171023535,3420,3420,3420,3420,0
|
|
20230907,155600,7171023535,3420,3420,3420,3420,0
|
|
20230907,155500,7171023535,3420,3420,3420,3420,0
|
|
20230907,155400,7171023535,3420,3420,3420,3420,0
|
|
20230907,155300,7171023535,3420,3420,3420,3420,0
|
|
20230907,155200,7171023535,3420,3420,3420,3420,0
|
|
20230907,155100,7171023535,3420,3420,3420,3420,0
|
|
20230907,155000,7171023535,3420,3420,3420,3420,0
|
|
20230907,154900,7171023535,3420,3420,3420,3420,0
|
|
20230907,154800,7171023535,3420,3420,3420,3420,0
|
|
20230907,154700,7171023535,3420,3420,3420,3420,0
|
|
20230907,154600,7171023535,3420,3420,3420,3420,0
|
|
20230907,154500,7171023535,3420,3420,3420,3420,0
|
|
20230907,154400,7171023535,3420,3420,3420,3420,0
|
|
20230907,154300,7171023535,3420,3420,3420,3420,0
|
|
20230907,154200,7171023535,3420,3420,3420,3420,0
|
|
20230907,154100,7171023535,3420,3420,3420,3420,0
|
|
20230907,154000,7171023535,3420,3420,3420,3420,0
|
|
20230907,153900,7171023535,3420,3420,3420,3420,0
|
|
20230907,153800,7171023535,3420,3420,3420,3420,19137
|
|
20230907,153700,7171023535,3420,3420,3420,3420,0
|
|
20230907,153600,7171023535,3420,3420,3420,3420,0
|
|
20230907,153500,7171023535,3420,3420,3420,3420,0
|
|
20230907,153400,7171023535,3420,3420,3420,3420,0
|
|
20230907,153300,7171023535,3420,3420,3420,3420,0
|
|
20230907,153200,7171023535,3420,3420,3420,3420,0
|
|
20230907,153100,7171023535,3420,3420,3420,3420,0
|
|
20230907,153000,7171023535,3420,3420,3420,3420,19137
|
|
20230907,152900,7105574995,3400,3400,3400,3400,0
|
|
20230907,152800,7105574995,3400,3400,3400,3400,0
|
|
20230907,152700,7105574995,3400,3400,3400,3400,0
|
|
20230907,152600,7105574995,3400,3400,3400,3400,0
|
|
20230907,152500,7105574995,3400,3400,3400,3400,0
|
|
20230907,152400,7105574995,3400,3400,3400,3400,0
|
|
20230907,152300,7105574995,3400,3400,3400,3400,0
|
|
20230907,152200,7105574995,3400,3400,3400,3400,0
|
|
20230907,152100,7105574995,3400,3400,3400,3400,0
|
|
20230907,152000,7105574995,3400,3400,3400,3400,0
|
|
20230907,151900,7105574995,3400,3405,3405,3390,9636
|
|
20230907,151800,7072866840,3410,3395,3410,3395,507
|
|
20230907,151700,7071143190,3400,3400,3400,3390,2530
|
|
20230907,151600,7062554940,3395,3420,3420,3395,25121
|
|
20230907,151500,6976953870,3410,3415,3420,3410,1838
|
|
20230907,151400,6970678680,3415,3420,3420,3410,2761
|
|
20230907,151300,6961246450,3420,3410,3420,3410,1333
|
|
20230907,151200,6956690810,3425,3420,3425,3410,3452
|
|
20230907,151100,6944899760,3420,3420,3420,3410,1278
|
|
20230907,151000,6940529020,3420,3415,3420,3405,3954
|
|
20230907,150900,6927024555,3415,3410,3420,3410,6739
|
|
20230907,150800,6904027980,3410,3405,3410,3405,196
|
|
20230907,150700,6903360125,3405,3405,3405,3400,1623
|
|
20230907,150600,6897834540,3405,3400,3410,3395,815
|
|
20230907,150500,6895062840,3410,3420,3420,3400,1272
|
|
20230907,150400,6890731650,3420,3400,3420,3390,7453
|
|
20230907,150300,6865337855,3400,3390,3400,3390,1305
|
|
20230907,150200,6860903165,3390,3390,3390,3390,1358
|
|
20230907,150100,6856299545,3385,3385,3385,3380,1492
|
|
20230907,150000,6851250275,3385,3385,3385,3380,3292
|
|
20230907,145900,6840121210,3385,3390,3390,3380,1129
|
|
20230907,145800,6836299095,3385,3390,3390,3385,1341
|
|
20230907,145700,6831758805,3385,3390,3390,3385,530
|
|
20230907,145600,6829964745,3390,3390,3400,3390,916
|
|
20230907,145500,6826857075,3400,3400,3400,3390,337
|
|
20230907,145400,6825712920,3390,3390,3400,3385,1852
|
|
20230907,145300,6819431435,3390,3390,3400,3390,2170
|
|
20230907,145200,6812073955,3390,3380,3390,3380,1008
|
|
20230907,145100,6808661110,3380,3385,3390,3375,660
|
|
20230907,145000,6806431720,3390,3390,3390,3390,1273
|
|
20230907,144900,6802116250,3390,3390,3390,3380,1502
|
|
20230907,144800,6797024480,3390,3380,3390,3380,393
|
|
20230907,144700,6795696130,3380,3380,3390,3360,2465
|
|
20230907,144600,6787404500,3390,3385,3390,3385,1049
|
|
20230907,144500,6783853630,3385,3380,3385,3380,634
|
|
20230907,144400,6781707930,3380,3380,3380,3380,267
|
|
20230907,144300,6780805470,3380,3375,3380,3360,2035
|
|
20230907,144200,6773949470,3375,3380,3380,3375,1862
|
|
20230907,144100,6767657965,3385,3380,3385,3380,891
|
|
20230907,144000,6764646180,3380,3380,3380,3365,3273
|
|
20230907,143900,6753600050,3380,3380,3380,3375,2364
|
|
20230907,143800,6745612235,3385,3385,3385,3385,44
|
|
20230907,143700,6745463295,3385,3385,3385,3385,611
|
|
20230907,143600,6743395060,3385,3385,3385,3375,830
|
|
20230907,143500,6740590730,3385,3385,3385,3385,1871
|
|
20230907,143400,6734257395,3390,3395,3395,3385,557
|
|
20230907,143300,6732367615,3395,3395,3395,3385,4753
|
|
20230907,143200,6716263815,3390,3390,3395,3390,2807
|
|
20230907,143100,6706747875,3390,3385,3390,3385,346
|
|
20230907,143000,6705576615,3385,3390,3390,3385,1139
|
|
20230907,142900,6701719075,3390,3390,3390,3380,5592
|
|
20230907,142800,6682780570,3380,3380,3390,3380,646
|
|
20230907,142700,6680596330,3380,3380,3385,3380,1194
|
|
20230907,142600,6676558340,3380,3375,3380,3375,2108
|
|
20230907,142500,6669441855,3380,3385,3385,3375,169
|
|
20230907,142400,6668870385,3385,3375,3385,3370,6470
|
|
20230907,142300,6647033410,3385,3380,3385,3375,3089
|
|
20230907,142200,6636593340,3385,3385,3390,3380,731
|
|
20230907,142100,6634120485,3385,3385,3385,3385,203
|
|
20230907,142000,6633433330,3390,3385,3390,3380,2895
|
|
20230907,141900,6623633935,3380,3380,3380,3380,756
|
|
20230907,141800,6621078655,3380,3380,3380,3380,657
|
|
20230907,141700,6618857995,3380,3375,3380,3370,3766
|
|
20230907,141600,6606135040,3375,3345,3375,3335,17754
|
|
20230907,141500,6546505835,3365,3395,3400,3340,87427
|
|
20230907,141400,6252814490,3390,3395,3395,3390,3369
|
|
20230907,141300,6241393075,3390,3395,3395,3390,209
|
|
20230907,141200,6240683545,3390,3395,3395,3390,2568
|
|
20230907,141100,6231975900,3400,3390,3400,3390,2210
|
|
20230907,141000,6224476125,3390,3390,3390,3390,285
|
|
20230907,140900,6223509975,3390,3390,3395,3390,941
|
|
20230907,140800,6220319455,3390,3395,3395,3390,762
|
|
20230907,140700,6217733005,3395,3385,3395,3385,379
|
|
20230907,140600,6216446700,3385,3390,3390,3385,1564
|
|
20230907,140500,6211150915,3390,3390,3390,3385,270
|
|
20230907,140400,6210235920,3385,3380,3390,3380,4742
|
|
20230907,140300,6194164525,3380,3385,3390,3380,1251
|
|
20230907,140200,6189929755,3390,3385,3390,3385,1289
|
|
20230907,140100,6185566370,3385,3395,3395,3385,824
|
|
20230907,140000,6182773080,3390,3390,3400,3385,4261
|
|
20230907,135900,6168339505,3400,3390,3400,3390,2499
|
|
20230907,135800,6159855205,3390,3395,3395,3390,690
|
|
20230907,135700,6157514365,3400,3385,3405,3385,14248
|
|
20230907,135600,6109256495,3385,3390,3400,3385,7512
|
|
20230907,135500,6083752545,3390,3390,3395,3380,2849
|
|
20230907,135400,6074117595,3395,3380,3400,3380,5334
|
|
20230907,135300,6056060485,3400,3380,3400,3380,5939
|
|
20230907,135200,6035950915,3380,3380,3380,3375,2364
|
|
20230907,135100,6027960830,3385,3390,3390,3380,3766
|
|
20230907,135000,6015220300,3380,3380,3390,3380,2800
|
|
20230907,134900,6005747960,3380,3380,3385,3380,1179
|
|
20230907,134800,6001762865,3380,3385,3385,3380,3763
|
|
20230907,134700,5989036280,3385,3385,3385,3385,1828
|
|
20230907,134600,5982848500,3385,3390,3390,3380,2216
|
|
20230907,134500,5975351130,3390,3395,3400,3385,27301
|
|
20230907,134400,5882751990,3395,3405,3405,3395,11879
|
|
20230907,134300,5842362510,3405,3405,3405,3400,1345
|
|
20230907,134200,5837783790,3405,3405,3405,3400,320
|
|
20230907,134100,5836694240,3405,3405,3410,3405,1351
|
|
20230907,134000,5832093335,3410,3405,3410,3405,3011
|
|
20230907,133900,5821835760,3400,3405,3405,3400,1238
|
|
20230907,133800,5817625215,3405,3405,3410,3400,1172
|
|
20230907,133700,5813634325,3405,3405,3405,3400,6335
|
|
20230907,133600,5792083650,3400,3405,3405,3400,1660
|
|
20230907,133500,5786439395,3400,3405,3410,3400,7696
|
|
20230907,133400,5760241615,3410,3410,3410,3410,1218
|
|
20230907,133300,5756088235,3410,3410,3420,3410,12207
|
|
20230907,133200,5714459890,3420,3420,3420,3410,170
|
|
20230907,133100,5713879630,3420,3405,3420,3405,527
|
|
20230907,133000,5712079650,3410,3405,3420,3405,579
|
|
20230907,132900,5710103105,3410,3405,3420,3405,1605
|
|
20230907,132800,5704635155,3405,3410,3410,3400,6988
|
|
20230907,132700,5680843430,3405,3420,3420,3405,22677
|
|
20230907,132600,5603456680,3420,3420,3425,3420,12131
|
|
20230907,132500,5561968485,3425,3425,3430,3420,2602
|
|
20230907,132400,5553055905,3425,3430,3430,3425,2658
|
|
20230907,132300,5543951105,3425,3430,3430,3425,1035
|
|
20230907,132200,5540403730,3430,3430,3430,3430,901
|
|
20230907,132100,5537313300,3430,3425,3430,3425,1863
|
|
20230907,132000,5530932000,3425,3425,3430,3425,553
|
|
20230907,131900,5529037725,3430,3425,3430,3425,862
|
|
20230907,131800,5526085370,3425,3430,3435,3425,2722
|
|
20230907,131700,5516755195,3430,3435,3435,3425,854
|
|
20230907,131600,5513825095,3425,3430,3430,3425,13559
|
|
20230907,131500,5467340945,3430,3430,3435,3430,3870
|
|
20230907,131400,5454066755,3435,3430,3435,3430,2953
|
|
20230907,131300,5443937910,3435,3435,3440,3430,2960
|
|
20230907,131200,5433771365,3435,3440,3440,3435,1930
|
|
20230907,131100,5427140540,3435,3440,3440,3435,1058
|
|
20230907,131000,5423502810,3445,3445,3445,3440,136
|
|
20230907,130900,5423034295,3445,3435,3445,3435,42
|
|
20230907,130800,5422889715,3440,3440,3440,3440,30
|
|
20230907,130700,5422786515,3440,3445,3445,3435,1511
|
|
20230907,130600,5417583660,3450,3450,3450,3430,9533
|
|
20230907,130500,5384831770,3450,3445,3450,3445,1148
|
|
20230907,130400,5380871925,3445,3450,3450,3445,1332
|
|
20230907,130300,5376282870,3450,3450,3450,3450,1827
|
|
20230907,130200,5369979720,3450,3450,3450,3445,794
|
|
20230907,130100,5367242925,3450,3460,3460,3450,316
|
|
20230907,130000,5366149585,3460,3460,3460,3460,2896
|
|
20230907,125900,5356129425,3440,3445,3450,3440,360
|
|
20230907,125800,5354889945,3445,3445,3445,3440,643
|
|
20230907,125700,5352674815,3445,3450,3450,3445,789
|
|
20230907,125600,5349954725,3460,3460,3460,3450,4393
|
|
20230907,125500,5334770080,3460,3460,3460,3455,1050
|
|
20230907,125400,5331139080,3460,3465,3465,3460,3949
|
|
20230907,125300,5317473235,3460,3455,3460,3455,2655
|
|
20230907,125200,5308298225,3455,3450,3455,3450,4724
|
|
20230907,125100,5291998205,3440,3445,3455,3440,12729
|
|
20230907,125000,5248119055,3445,3435,3445,3435,7826
|
|
20230907,124900,5221173765,3440,3440,3445,3440,2999
|
|
20230907,124800,5210847205,3435,3450,3450,3435,2197
|
|
20230907,124700,5203299100,3450,3440,3450,3435,7075
|
|
20230907,124600,5178912620,3435,3435,3435,3435,169
|
|
20230907,124500,5178332105,3435,3435,3435,3430,2465
|
|
20230907,124400,5169866325,3435,3435,3435,3430,354
|
|
20230907,124300,5168651980,3435,3435,3435,3430,144
|
|
20230907,124200,5168157540,3435,3430,3435,3430,22
|
|
20230907,124100,5168082020,3425,3435,3435,3425,6470
|
|
20230907,124000,5145882220,3435,3435,3435,3430,998
|
|
20230907,123900,5142459050,3435,3435,3435,3435,159
|
|
20230907,123800,5141912885,3435,3440,3440,3435,267
|
|
20230907,123700,5140995735,3435,3435,3440,3430,2427
|
|
20230907,123600,5132663685,3445,3435,3445,3435,1547
|
|
20230907,123500,5127340340,3435,3435,3435,3430,479
|
|
20230907,123400,5125695975,3435,3435,3440,3430,967
|
|
20230907,123300,5122375445,3435,3440,3440,3435,3905
|
|
20230907,123200,5108955520,3440,3440,3440,3440,382
|
|
20230907,123100,5107641440,3440,3440,3440,3435,1203
|
|
20230907,123000,5103503135,3450,3440,3450,3440,1572
|
|
20230907,122900,5098095415,3435,3435,3440,3435,579
|
|
20230907,122800,5096105550,3430,3430,3430,3430,318
|
|
20230907,122700,5095014810,3440,3435,3440,3430,301
|
|
20230907,122600,5093980965,3430,3440,3440,3430,2108
|
|
20230907,122500,5086738855,3440,3435,3440,3435,640
|
|
20230907,122400,5084539710,3435,3435,3435,3430,1706
|
|
20230907,122300,5078687100,3435,3435,3435,3435,2120
|
|
20230907,122200,5071404900,3430,3435,3435,3430,1222
|
|
20230907,122100,5067213435,3435,3435,3435,3430,906
|
|
20230907,122000,5064104325,3430,3435,3435,3430,170
|
|
20230907,121900,5063520725,3435,3425,3435,3425,691
|
|
20230907,121800,5061152340,3435,3435,3435,3430,383
|
|
20230907,121700,5059838525,3430,3425,3435,3425,126
|
|
20230907,121600,5059406205,3435,3425,3435,3425,3067
|
|
20230907,121500,5048880360,3425,3415,3430,3415,1196
|
|
20230907,121400,5044785355,3420,3420,3420,3415,939
|
|
20230907,121300,5041574475,3420,3420,3420,3415,443
|
|
20230907,121200,5040060980,3420,3420,3420,3415,161
|
|
20230907,121100,5039510410,3420,3415,3420,3415,4138
|
|
20230907,121000,5025377680,3410,3410,3410,3410,937
|
|
20230907,120900,5022182510,3410,3410,3415,3410,12185
|
|
20230907,120800,4980631650,3410,3415,3420,3410,12660
|
|
20230907,120700,4937403065,3415,3420,3420,3415,1119
|
|
20230907,120600,4933581100,3420,3420,3420,3420,941
|
|
20230907,120500,4930362880,3420,3420,3420,3415,7404
|
|
20230907,120400,4905074495,3420,3420,3425,3415,1866
|
|
20230907,120300,4898694220,3420,3415,3425,3415,2378
|
|
20230907,120200,4890558795,3415,3420,3420,3415,7209
|
|
20230907,120100,4865905485,3420,3430,3430,3420,6336
|
|
20230907,120000,4844226000,3430,3430,3430,3425,290
|
|
20230907,115900,4843231595,3425,3430,3435,3425,1261
|
|
20230907,115800,4838907225,3435,3430,3435,3430,1823
|
|
20230907,115700,4832653060,3435,3430,3435,3425,2761
|
|
20230907,115600,4823192210,3430,3435,3435,3430,409
|
|
20230907,115500,4821788840,3435,3430,3435,3430,706
|
|
20230907,115400,4819365110,3435,3425,3435,3420,591
|
|
20230907,115300,4817340155,3435,3435,3435,3415,1857
|
|
20230907,115200,4810988015,3435,3425,3435,3415,18323
|
|
20230907,115100,4748320515,3425,3440,3440,3425,4523
|
|
20230907,115000,4732812370,3425,3435,3435,3425,17859
|
|
20230907,114900,4671596195,3430,3430,3435,3430,2979
|
|
20230907,114800,4661378175,3430,3435,3440,3430,4078
|
|
20230907,114700,4647370995,3440,3455,3455,3435,14089
|
|
20230907,114600,4598830435,3465,3460,3465,3455,325
|
|
20230907,114500,4597705065,3450,3465,3465,3450,3782
|
|
20230907,114400,4584635510,3455,3460,3465,3455,3076
|
|
20230907,114300,4573998310,3460,3470,3470,3460,1474
|
|
20230907,114200,4568898260,3460,3465,3470,3460,3004
|
|
20230907,114100,4558491080,3470,3470,3470,3460,7200
|
|
20230907,114000,4533539175,3470,3470,3470,3465,1136
|
|
20230907,113900,4529597435,3480,3470,3480,3470,1250
|
|
20230907,113800,4525257435,3485,3470,3485,3465,1129
|
|
20230907,113700,4521343360,3470,3465,3485,3465,1216
|
|
20230907,113600,4517119295,3465,3475,3475,3465,4776
|
|
20230907,113500,4500546590,3480,3480,3480,3470,4683
|
|
20230907,113400,4484273945,3480,3480,3480,3480,331
|
|
20230907,113300,4483122065,3480,3480,3485,3480,4176
|
|
20230907,113200,4468584905,3480,3475,3480,3475,1411
|
|
20230907,113100,4463678130,3475,3480,3480,3475,483
|
|
20230907,113000,4461997425,3480,3475,3485,3475,2005
|
|
20230907,112900,4455021035,3475,3475,3475,3475,984
|
|
20230907,112800,4451601635,3475,3475,3475,3475,193
|
|
20230907,112700,4450930960,3470,3465,3470,3465,2004
|
|
20230907,112600,4443983615,3470,3465,3470,3465,727
|
|
20230907,112500,4441463215,3470,3470,3470,3465,3386
|
|
20230907,112400,4429715085,3470,3475,3475,3470,1363
|
|
20230907,112300,4424984855,3470,3470,3470,3470,929
|
|
20230907,112200,4421761225,3475,3470,3475,3470,349
|
|
20230907,112100,4420550150,3470,3475,3475,3470,153
|
|
20230907,112000,4420018980,3475,3470,3475,3465,1133
|
|
20230907,111900,4416087665,3470,3475,3480,3470,5666
|
|
20230907,111800,4396408615,3475,3480,3480,3475,428
|
|
20230907,111700,4394921200,3475,3485,3485,3475,1260
|
|
20230907,111600,4390541100,3485,3485,3485,3485,601
|
|
20230907,111500,4388446615,3485,3480,3485,3475,1539
|
|
20230907,111400,4383096650,3480,3475,3480,3475,1436
|
|
20230907,111300,4378102960,3480,3480,3485,3480,1337
|
|
20230907,111200,4373449950,3475,3480,3480,3475,90
|
|
20230907,111100,4373137150,3470,3480,3485,3470,1705
|
|
20230907,111000,4367209870,3480,3480,3480,3480,396
|
|
20230907,110900,4365831790,3485,3485,3485,3470,9048
|
|
20230907,110800,4334407615,3485,3485,3485,3480,3112
|
|
20230907,110700,4323562300,3485,3485,3490,3480,2799
|
|
20230907,110600,4313809955,3485,3480,3490,3480,1608
|
|
20230907,110500,4308205460,3480,3480,3480,3480,1872
|
|
20230907,110400,4301690900,3485,3485,3485,3480,1643
|
|
20230907,110300,4295965545,3490,3485,3490,3485,626
|
|
20230907,110200,4293783925,3485,3495,3495,3485,353
|
|
20230907,110100,4292553305,3490,3495,3495,3490,309
|
|
20230907,110000,4291474500,3495,3495,3495,3480,226
|
|
20230907,105900,4290685630,3495,3490,3495,3480,3357
|
|
20230907,105800,4278985955,3495,3495,3495,3490,1557
|
|
20230907,105700,4273551740,3495,3485,3495,3485,163
|
|
20230907,105600,4272982085,3485,3490,3500,3485,7229
|
|
20230907,105500,4247711890,3490,3485,3490,3480,5017
|
|
20230907,105400,4230226205,3475,3485,3485,3475,612
|
|
20230907,105300,4228094285,3485,3485,3485,3470,1574
|
|
20230907,105200,4222626570,3485,3475,3485,3475,1664
|
|
20230907,105100,4216842300,3475,3475,3480,3470,455
|
|
20230907,105000,4215261925,3475,3480,3480,3475,4635
|
|
20230907,104900,4199147190,3485,3485,3485,3480,562
|
|
20230907,104800,4197189120,3480,3485,3485,3480,553
|
|
20230907,104700,4195264145,3480,3485,3485,3480,768
|
|
20230907,104600,4192587675,3485,3485,3485,3480,3002
|
|
20230907,104500,4182128130,3485,3480,3485,3480,2581
|
|
20230907,104400,4173143745,3470,3475,3475,3470,500
|
|
20230907,104300,4171408695,3470,3475,3485,3470,1423
|
|
20230907,104200,4166468635,3475,3480,3485,3475,574
|
|
20230907,104100,4164473670,3475,3465,3480,3465,6444
|
|
20230907,104000,4142120545,3470,3465,3470,3465,1538
|
|
20230907,103900,4136789380,3465,3465,3470,3465,762
|
|
20230907,103800,4134149040,3465,3460,3470,3455,1761
|
|
20230907,103700,4128053410,3455,3460,3460,3455,1859
|
|
20230907,103600,4121625300,3465,3460,3465,3455,2360
|
|
20230907,103500,4113456195,3450,3455,3460,3450,5753
|
|
20230907,103400,4093588625,3455,3470,3470,3455,1187
|
|
20230907,103300,4089485085,3460,3470,3470,3455,1863
|
|
20230907,103200,4083042725,3470,3455,3470,3450,3520
|
|
20230907,103100,4070891235,3455,3465,3470,3455,4250
|
|
20230907,103000,4056182730,3470,3480,3480,3470,8552
|
|
20230907,102900,4026503970,3470,3480,3480,3470,7614
|
|
20230907,102800,4000031510,3480,3490,3490,3480,1443
|
|
20230907,102700,3995009810,3485,3495,3495,3485,641
|
|
20230907,102600,3992774425,3480,3485,3485,3480,2475
|
|
20230907,102500,3984156740,3490,3490,3495,3485,780
|
|
20230907,102400,3981436960,3485,3495,3495,3480,4804
|
|
20230907,102300,3964687125,3495,3490,3500,3490,1199
|
|
20230907,102200,3960497035,3490,3490,3495,3490,915
|
|
20230907,102100,3957300800,3485,3490,3495,3485,1064
|
|
20230907,102000,3953587690,3480,3485,3490,3480,1288
|
|
20230907,101900,3949101610,3485,3480,3485,3475,1390
|
|
20230907,101800,3944268820,3475,3480,3480,3475,4305
|
|
20230907,101700,3929288950,3480,3490,3495,3480,2128
|
|
20230907,101600,3921877550,3490,3490,3495,3485,2529
|
|
20230907,101500,3913053210,3490,3480,3490,3480,2742
|
|
20230907,101400,3903504525,3480,3475,3480,3475,3660
|
|
20230907,101300,3890781875,3475,3460,3480,3455,1582
|
|
20230907,101200,3885287400,3455,3455,3465,3445,21367
|
|
20230907,101100,3811476470,3455,3465,3470,3450,42587
|
|
20230907,101000,3664278160,3460,3465,3475,3460,14688
|
|
20230907,100900,3613399690,3465,3480,3480,3465,12156
|
|
20230907,100800,3571206535,3480,3490,3495,3470,15599
|
|
20230907,100700,3516997880,3495,3500,3510,3485,5519
|
|
20230907,100600,3497695390,3500,3490,3500,3490,8075
|
|
20230907,100500,3469464430,3490,3485,3490,3485,14974
|
|
20230907,100400,3417249900,3485,3500,3500,3485,4208
|
|
20230907,100300,3402578125,3485,3495,3500,3485,7124
|
|
20230907,100200,3377704585,3495,3500,3500,3490,4916
|
|
20230907,100100,3360517035,3500,3500,3505,3500,2290
|
|
20230907,100000,3352501785,3500,3510,3520,3490,3181
|
|
20230907,095900,3341363680,3530,3505,3530,3500,4130
|
|
20230907,095800,3326864565,3505,3495,3510,3495,2299
|
|
20230907,095700,3318807665,3495,3505,3505,3485,3928
|
|
20230907,095600,3305091900,3510,3510,3510,3505,1130
|
|
20230907,095500,3301125630,3510,3500,3520,3490,18945
|
|
20230907,095400,3234873760,3495,3510,3510,3495,10073
|
|
20230907,095300,3199631860,3520,3515,3525,3500,14921
|
|
20230907,095200,3147270935,3515,3515,3520,3515,6243
|
|
20230907,095100,3125326145,3515,3525,3525,3515,8556
|
|
20230907,095000,3095236635,3525,3530,3530,3520,1056
|
|
20230907,094900,3091514115,3530,3530,3530,3525,1366
|
|
20230907,094800,3086698875,3530,3535,3535,3530,1471
|
|
20230907,094700,3081503730,3535,3530,3540,3525,3831
|
|
20230907,094600,3067981895,3530,3545,3545,3515,8952
|
|
20230907,094500,3036384915,3540,3555,3555,3540,4930
|
|
20230907,094400,3018928640,3555,3550,3555,3540,5920
|
|
20230907,094300,2997931795,3550,3545,3550,3540,5575
|
|
20230907,094200,2978164640,3545,3540,3550,3540,1439
|
|
20230907,094100,2973059190,3550,3545,3550,3540,9291
|
|
20230907,094000,2940115705,3550,3530,3550,3530,8073
|
|
20230907,093900,2911499095,3530,3530,3535,3525,3552
|
|
20230907,093800,2898961615,3525,3525,3535,3525,3039
|
|
20230907,093700,2888234025,3520,3520,3530,3520,8429
|
|
20230907,093600,2858505115,3520,3515,3525,3515,3395
|
|
20230907,093500,2846554915,3515,3495,3515,3495,2081
|
|
20230907,093400,2839261235,3495,3490,3510,3490,6200
|
|
20230907,093300,2817586495,3490,3505,3515,3490,16162
|
|
20230907,093200,2760968065,3505,3500,3505,3490,5478
|
|
20230907,093100,2741816765,3505,3500,3515,3485,32356
|
|
20230907,093000,2628804165,3505,3500,3510,3495,6667
|
|
20230907,092900,2605454910,3495,3505,3505,3495,6186
|
|
20230907,092800,2583808070,3520,3510,3525,3500,17876
|
|
20230907,092700,2520973800,3505,3500,3515,3500,4336
|
|
20230907,092600,2505778300,3520,3525,3525,3495,17418
|
|
20230907,092500,2444760285,3525,3500,3525,3495,36508
|
|
20230907,092400,2316854690,3500,3515,3515,3500,43513
|
|
20230907,092300,2164275375,3520,3520,3530,3515,8524
|
|
20230907,092200,2134259835,3525,3540,3555,3520,32422
|
|
20230907,092100,2019783420,3540,3535,3550,3530,19732
|
|
20230907,092000,1949957230,3540,3545,3550,3535,6990
|
|
20230907,091900,1925201645,3550,3535,3550,3530,9388
|
|
20230907,091800,1891940995,3535,3555,3560,3535,32916
|
|
20230907,091700,1775245535,3555,3575,3575,3550,16674
|
|
20230907,091600,1715890210,3580,3570,3580,3560,13360
|
|
20230907,091500,1668201095,3570,3565,3570,3550,22800
|
|
20230907,091400,1587027590,3560,3585,3590,3560,23501
|
|
20230907,091300,1503031350,3585,3590,3595,3585,8228
|
|
20230907,091200,1473523965,3590,3620,3620,3585,51804
|
|
20230907,091100,1287246635,3610,3610,3625,3605,29433
|
|
20230907,091000,1180812690,3610,3600,3615,3595,19171
|
|
20230907,090900,1111620565,3605,3580,3610,3580,16273
|
|
20230907,090800,1053035500,3580,3585,3590,3575,15484
|
|
20230907,090700,997567705,3585,3590,3595,3575,12924
|
|
20230907,090600,951229675,3595,3595,3600,3575,23836
|
|
20230907,090500,865708490,3595,3565,3595,3565,10579
|
|
20230907,090400,827852700,3570,3600,3620,3565,18803
|
|
20230907,090300,760458000,3600,3550,3625,3550,68291
|
|
20230907,090200,513678700,3570,3540,3575,3540,21769
|
|
20230907,090100,436511760,3535,3590,3590,3535,72825
|
|
20230907,090000,177030835,3590,3590,3600,3585,48213
|