620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191700,3915822405,4485,4485,4485,4485,8000
|
|
20230905,191600,3915822405,4485,4485,4485,4485,0
|
|
20230905,191500,3915822405,4485,4485,4485,4485,0
|
|
20230905,191400,3915822405,4485,4485,4485,4485,0
|
|
20230905,191300,3915822405,4485,4485,4485,4485,0
|
|
20230905,191200,3915822405,4485,4485,4485,4485,0
|
|
20230905,191100,3915822405,4485,4485,4485,4485,0
|
|
20230905,191000,3915822405,4485,4485,4485,4485,0
|
|
20230905,190900,3915822405,4485,4485,4485,4485,0
|
|
20230905,190800,3915822405,4485,4485,4485,4485,0
|
|
20230905,190700,3915822405,4485,4485,4485,4485,0
|
|
20230905,190600,3915822405,4485,4485,4485,4485,0
|
|
20230905,190500,3915822405,4485,4485,4485,4485,0
|
|
20230905,190400,3915822405,4485,4485,4485,4485,0
|
|
20230905,190300,3915822405,4485,4485,4485,4485,0
|
|
20230905,190200,3915822405,4485,4485,4485,4485,0
|
|
20230905,190100,3915822405,4485,4485,4485,4485,0
|
|
20230905,190000,3915822405,4485,4485,4485,4485,0
|
|
20230905,185900,3915822405,4485,4485,4485,4485,0
|
|
20230905,185800,3915822405,4485,4485,4485,4485,0
|
|
20230905,185700,3915822405,4485,4485,4485,4485,0
|
|
20230905,185600,3915822405,4485,4485,4485,4485,0
|
|
20230905,185500,3915822405,4485,4485,4485,4485,0
|
|
20230905,185400,3915822405,4485,4485,4485,4485,0
|
|
20230905,185300,3915822405,4485,4485,4485,4485,0
|
|
20230905,185200,3915822405,4485,4485,4485,4485,0
|
|
20230905,185100,3915822405,4485,4485,4485,4485,0
|
|
20230905,185000,3915822405,4485,4485,4485,4485,0
|
|
20230905,184900,3915822405,4485,4485,4485,4485,0
|
|
20230905,184800,3915822405,4485,4485,4485,4485,0
|
|
20230905,184700,3915822405,4485,4485,4485,4485,8000
|
|
20230905,184600,3915822405,4485,4485,4485,4485,0
|
|
20230905,184500,3915822405,4485,4485,4485,4485,0
|
|
20230905,184400,3915822405,4485,4485,4485,4485,0
|
|
20230905,184300,3915822405,4485,4485,4485,4485,0
|
|
20230905,184200,3915822405,4485,4485,4485,4485,0
|
|
20230905,184100,3915822405,4485,4485,4485,4485,0
|
|
20230905,184000,3915822405,4485,4485,4485,4485,0
|
|
20230905,183900,3915822405,4485,4485,4485,4485,0
|
|
20230905,183800,3915822405,4485,4485,4485,4485,0
|
|
20230905,183700,3915822405,4485,4485,4485,4485,0
|
|
20230905,183600,3915822405,4485,4485,4485,4485,0
|
|
20230905,183500,3915822405,4485,4485,4485,4485,0
|
|
20230905,183400,3915822405,4485,4485,4485,4485,0
|
|
20230905,183300,3915822405,4485,4485,4485,4485,0
|
|
20230905,183200,3915822405,4485,4485,4485,4485,0
|
|
20230905,183100,3915822405,4485,4485,4485,4485,0
|
|
20230905,183000,3915822405,4485,4485,4485,4485,0
|
|
20230905,182900,3915822405,4485,4485,4485,4485,0
|
|
20230905,182800,3915822405,4485,4485,4485,4485,0
|
|
20230905,182700,3915822405,4485,4485,4485,4485,0
|
|
20230905,182600,3915822405,4485,4485,4485,4485,0
|
|
20230905,182500,3915822405,4485,4485,4485,4485,0
|
|
20230905,182400,3915822405,4485,4485,4485,4485,0
|
|
20230905,182300,3915822405,4485,4485,4485,4485,0
|
|
20230905,182200,3915822405,4485,4485,4485,4485,0
|
|
20230905,182100,3915822405,4485,4485,4485,4485,0
|
|
20230905,182000,3915822405,4485,4485,4485,4485,0
|
|
20230905,181900,3915822405,4485,4485,4485,4485,0
|
|
20230905,181800,3915822405,4485,4485,4485,4485,0
|
|
20230905,181700,3915822405,4485,4485,4485,4485,8000
|
|
20230905,181600,3915822405,4485,4485,4485,4485,0
|
|
20230905,181500,3915822405,4485,4485,4485,4485,0
|
|
20230905,181400,3915822405,4485,4485,4485,4485,0
|
|
20230905,181300,3915822405,4485,4485,4485,4485,0
|
|
20230905,181200,3915822405,4485,4485,4485,4485,0
|
|
20230905,181100,3915822405,4485,4485,4485,4485,0
|
|
20230905,181000,3915822405,4485,4485,4485,4485,0
|
|
20230905,180900,3915822405,4485,4485,4485,4485,0
|
|
20230905,180800,3915822405,4485,4485,4485,4485,0
|
|
20230905,180700,3915822405,4485,4485,4485,4485,0
|
|
20230905,180600,3915822405,4485,4485,4485,4485,0
|
|
20230905,180500,3915822405,4485,4485,4485,4485,0
|
|
20230905,180400,3915822405,4485,4485,4485,4485,0
|
|
20230905,180300,3915822405,4485,4485,4485,4485,0
|
|
20230905,180200,3915822405,4485,4485,4485,4485,0
|
|
20230905,180100,3915822405,4485,4485,4485,4485,0
|
|
20230905,180000,3915822405,4485,4485,4485,4485,0
|
|
20230905,175900,3915822405,4485,4485,4485,4485,0
|
|
20230905,175800,3915822405,4485,4485,4485,4485,0
|
|
20230905,175700,3915822405,4485,4485,4485,4485,0
|
|
20230905,175600,3915822405,4485,4485,4485,4485,0
|
|
20230905,175500,3915822405,4485,4485,4485,4485,0
|
|
20230905,175400,3915822405,4485,4485,4485,4485,0
|
|
20230905,175300,3915822405,4485,4485,4485,4485,0
|
|
20230905,175200,3915822405,4485,4485,4485,4485,0
|
|
20230905,175100,3915822405,4485,4485,4485,4485,0
|
|
20230905,175000,3915822405,4485,4485,4485,4485,0
|
|
20230905,174900,3915822405,4485,4485,4485,4485,0
|
|
20230905,174800,3915822405,4485,4485,4485,4485,0
|
|
20230905,174700,3915822405,4485,4485,4485,4485,8000
|
|
20230905,174600,3915822405,4485,4485,4485,4485,0
|
|
20230905,174500,3915822405,4485,4485,4485,4485,0
|
|
20230905,174400,3915822405,4485,4485,4485,4485,0
|
|
20230905,174300,3915822405,4485,4485,4485,4485,0
|
|
20230905,174200,3915822405,4485,4485,4485,4485,0
|
|
20230905,174100,3915822405,4485,4485,4485,4485,0
|
|
20230905,174000,3915822405,4485,4485,4485,4485,0
|
|
20230905,173900,3915822405,4485,4485,4485,4485,0
|
|
20230905,173800,3915822405,4485,4485,4485,4485,0
|
|
20230905,173700,3915822405,4485,4485,4485,4485,0
|
|
20230905,173600,3915822405,4485,4485,4485,4485,0
|
|
20230905,173500,3915822405,4485,4485,4485,4485,0
|
|
20230905,173400,3915822405,4485,4485,4485,4485,0
|
|
20230905,173300,3915822405,4485,4485,4485,4485,0
|
|
20230905,173200,3915822405,4485,4485,4485,4485,0
|
|
20230905,173100,3915822405,4485,4485,4485,4485,0
|
|
20230905,173000,3915822405,4485,4485,4485,4485,0
|
|
20230905,172900,3915822405,4485,4485,4485,4485,0
|
|
20230905,172800,3915822405,4485,4485,4485,4485,0
|
|
20230905,172700,3915822405,4485,4485,4485,4485,0
|
|
20230905,172600,3915822405,4485,4485,4485,4485,0
|
|
20230905,172500,3915822405,4485,4485,4485,4485,0
|
|
20230905,172400,3915822405,4485,4485,4485,4485,0
|
|
20230905,172300,3915822405,4485,4485,4485,4485,0
|
|
20230905,172200,3915822405,4485,4485,4485,4485,0
|
|
20230905,172100,3915822405,4485,4485,4485,4485,0
|
|
20230905,172000,3915822405,4485,4485,4485,4485,0
|
|
20230905,171900,3915822405,4485,4485,4485,4485,0
|
|
20230905,171800,3915822405,4485,4485,4485,4485,0
|
|
20230905,171700,3915822405,4485,4485,4485,4485,8000
|
|
20230905,171600,3915822405,4485,4485,4485,4485,0
|
|
20230905,171500,3915822405,4485,4485,4485,4485,0
|
|
20230905,171400,3915822405,4485,4485,4485,4485,0
|
|
20230905,171300,3915822405,4485,4485,4485,4485,0
|
|
20230905,171200,3915822405,4485,4485,4485,4485,0
|
|
20230905,171100,3915822405,4485,4485,4485,4485,0
|
|
20230905,171000,3915822405,4485,4485,4485,4485,0
|
|
20230905,170900,3915822405,4485,4485,4485,4485,0
|
|
20230905,170800,3915822405,4485,4485,4485,4485,0
|
|
20230905,170700,3915822405,4485,4485,4485,4485,0
|
|
20230905,170600,3915822405,4485,4485,4485,4485,0
|
|
20230905,170500,3915822405,4485,4485,4485,4485,0
|
|
20230905,170400,3915822405,4485,4485,4485,4485,0
|
|
20230905,170300,3915822405,4485,4485,4485,4485,0
|
|
20230905,170200,3915822405,4485,4485,4485,4485,0
|
|
20230905,170100,3915822405,4485,4485,4485,4485,0
|
|
20230905,170000,3915822405,4485,4485,4485,4485,0
|
|
20230905,165900,3915822405,4485,4485,4485,4485,0
|
|
20230905,165800,3915822405,4485,4485,4485,4485,0
|
|
20230905,165700,3915822405,4485,4485,4485,4485,0
|
|
20230905,165600,3915822405,4485,4485,4485,4485,0
|
|
20230905,165500,3915822405,4485,4485,4485,4485,0
|
|
20230905,165400,3915822405,4485,4485,4485,4485,0
|
|
20230905,165300,3915822405,4485,4485,4485,4485,0
|
|
20230905,165200,3915822405,4485,4485,4485,4485,0
|
|
20230905,165100,3915822405,4485,4485,4485,4485,0
|
|
20230905,165000,3915822405,4485,4485,4485,4485,0
|
|
20230905,164900,3915822405,4485,4485,4485,4485,0
|
|
20230905,164800,3915822405,4485,4485,4485,4485,0
|
|
20230905,164700,3915822405,4485,4485,4485,4485,8000
|
|
20230905,164600,3915822405,4485,4485,4485,4485,0
|
|
20230905,164500,3915822405,4485,4485,4485,4485,0
|
|
20230905,164400,3915822405,4485,4485,4485,4485,0
|
|
20230905,164300,3915822405,4485,4485,4485,4485,0
|
|
20230905,164200,3915822405,4485,4485,4485,4485,0
|
|
20230905,164100,3915822405,4485,4485,4485,4485,0
|
|
20230905,164000,3915822405,4485,4485,4485,4485,0
|
|
20230905,163900,3915822405,4485,4485,4485,4485,0
|
|
20230905,163800,3915822405,4485,4485,4485,4485,0
|
|
20230905,163700,3915822405,4485,4485,4485,4485,0
|
|
20230905,163600,3915822405,4485,4485,4485,4485,0
|
|
20230905,163500,3915822405,4485,4485,4485,4485,0
|
|
20230905,163400,3915822405,4485,4485,4485,4485,0
|
|
20230905,163300,3915822405,4485,4485,4485,4485,0
|
|
20230905,163200,3915822405,4485,4485,4485,4485,0
|
|
20230905,163100,3915822405,4485,4485,4485,4485,0
|
|
20230905,163000,3915822405,4485,4485,4485,4485,0
|
|
20230905,162900,3915822405,4485,4485,4485,4485,0
|
|
20230905,162800,3915822405,4485,4485,4485,4485,0
|
|
20230905,162700,3915822405,4485,4485,4485,4485,0
|
|
20230905,162600,3915822405,4485,4485,4485,4485,0
|
|
20230905,162500,3915822405,4485,4485,4485,4485,0
|
|
20230905,162400,3915822405,4485,4485,4485,4485,0
|
|
20230905,162300,3915822405,4485,4485,4485,4485,0
|
|
20230905,162200,3915822405,4485,4485,4485,4485,0
|
|
20230905,162100,3915822405,4485,4485,4485,4485,0
|
|
20230905,162000,3915822405,4485,4485,4485,4485,0
|
|
20230905,161900,3915822405,4485,4485,4485,4485,0
|
|
20230905,161800,3915822405,4485,4485,4485,4485,0
|
|
20230905,161700,3915822405,4485,4485,4485,4485,8000
|
|
20230905,161600,3915822405,4485,4485,4485,4485,0
|
|
20230905,161500,3915822405,4485,4485,4485,4485,0
|
|
20230905,161400,3915822405,4485,4485,4485,4485,0
|
|
20230905,161300,3915822405,4485,4485,4485,4485,0
|
|
20230905,161200,3915822405,4485,4485,4485,4485,0
|
|
20230905,161100,3915822405,4485,4485,4485,4485,0
|
|
20230905,161000,3915822405,4485,4485,4485,4485,0
|
|
20230905,160900,3915822405,4485,4485,4485,4485,0
|
|
20230905,160800,3915822405,4485,4485,4485,4485,0
|
|
20230905,160700,3915822405,4485,4485,4485,4485,0
|
|
20230905,160600,3915822405,4485,4485,4485,4485,0
|
|
20230905,160500,3915822405,4485,4485,4485,4485,0
|
|
20230905,160400,3915822405,4485,4485,4485,4485,0
|
|
20230905,160300,3915822405,4485,4485,4485,4485,0
|
|
20230905,160200,3915822405,4485,4485,4485,4485,0
|
|
20230905,160100,3915822405,4485,4485,4485,4485,0
|
|
20230905,160000,3915822405,4485,4485,4485,4485,0
|
|
20230905,155900,3915822405,4485,4485,4485,4485,0
|
|
20230905,155800,3915822405,4485,4485,4485,4485,0
|
|
20230905,155700,3915822405,4485,4485,4485,4485,0
|
|
20230905,155600,3915822405,4485,4485,4485,4485,0
|
|
20230905,155500,3915822405,4485,4485,4485,4485,0
|
|
20230905,155400,3915822405,4485,4485,4485,4485,0
|
|
20230905,155300,3915822405,4485,4485,4485,4485,0
|
|
20230905,155200,3915822405,4485,4485,4485,4485,0
|
|
20230905,155100,3915822405,4485,4485,4485,4485,0
|
|
20230905,155000,3915822405,4485,4485,4485,4485,0
|
|
20230905,154900,3915822405,4485,4485,4485,4485,0
|
|
20230905,154800,3915822405,4485,4485,4485,4485,0
|
|
20230905,154700,3915822405,4485,4485,4485,4485,8000
|
|
20230905,154600,3915822405,4485,4485,4485,4485,0
|
|
20230905,154500,3915822405,4485,4485,4485,4485,0
|
|
20230905,154400,3915822405,4485,4485,4485,4485,0
|
|
20230905,154300,3915822405,4485,4485,4485,4485,0
|
|
20230905,154200,3915822405,4485,4485,4485,4485,0
|
|
20230905,154100,3915822405,4485,4485,4485,4485,0
|
|
20230905,154000,3915822405,4485,4485,4485,4485,0
|
|
20230905,153900,3915822405,4485,4485,4485,4485,0
|
|
20230905,153800,3915822405,4485,4485,4485,4485,0
|
|
20230905,153700,3915822405,4485,4485,4485,4485,0
|
|
20230905,153600,3915822405,4485,4485,4485,4485,0
|
|
20230905,153500,3915822405,4485,4485,4485,4485,0
|
|
20230905,153400,3915822405,4485,4485,4485,4485,0
|
|
20230905,153300,3915822405,4485,4485,4485,4485,0
|
|
20230905,153200,3915822405,4485,4485,4485,4485,0
|
|
20230905,153100,3915822405,4485,4485,4485,4485,0
|
|
20230905,153000,3915822405,4485,4485,4485,4485,8000
|
|
20230905,152900,3879942405,4485,4485,4485,4485,0
|
|
20230905,152800,3879942405,4485,4485,4485,4485,0
|
|
20230905,152700,3879942405,4485,4485,4485,4485,0
|
|
20230905,152600,3879942405,4485,4485,4485,4485,0
|
|
20230905,152500,3879942405,4485,4485,4485,4485,0
|
|
20230905,152400,3879942405,4485,4485,4485,4485,0
|
|
20230905,152300,3879942405,4485,4485,4485,4485,0
|
|
20230905,152200,3879942405,4485,4485,4485,4485,0
|
|
20230905,152100,3879942405,4485,4485,4485,4485,0
|
|
20230905,152000,3879942405,4485,4485,4485,4485,0
|
|
20230905,151900,3879942405,4485,4490,4495,4480,2703
|
|
20230905,151800,3867816140,4495,4490,4500,4490,859
|
|
20230905,151700,3863955595,4495,4490,4495,4490,111
|
|
20230905,151600,3863456655,4490,4490,4490,4485,1280
|
|
20230905,151500,3857709470,4490,4490,4490,4490,6
|
|
20230905,151400,3857682530,4485,4485,4485,4480,376
|
|
20230905,151300,3855996340,4475,4475,4475,4475,0
|
|
20230905,151200,3855996340,4475,4475,4475,4475,2219
|
|
20230905,151100,3846066315,4480,4480,4480,4480,242
|
|
20230905,151000,3844982155,4480,4485,4485,4480,323
|
|
20230905,150900,3843535110,4475,4475,4475,4475,23
|
|
20230905,150800,3843432185,4485,4485,4485,4485,2
|
|
20230905,150700,3843423215,4480,4480,4480,4480,0
|
|
20230905,150600,3843423215,4480,4480,4480,4480,116
|
|
20230905,150500,3842903535,4480,4480,4480,4480,50
|
|
20230905,150400,3842679535,4470,4480,4480,4470,2837
|
|
20230905,150300,3829992075,4480,4480,4480,4480,496
|
|
20230905,150200,3827769995,4485,4485,4485,4485,23
|
|
20230905,150100,3827666840,4490,4480,4490,4480,253
|
|
20230905,150000,3826531720,4480,4485,4490,4480,356
|
|
20230905,145900,3824935590,4480,4485,4485,4480,1056
|
|
20230905,145800,3820204440,4490,4490,4490,4485,140
|
|
20230905,145700,3819575990,4490,4485,4490,4480,548
|
|
20230905,145600,3817118030,4490,4490,4490,4490,88
|
|
20230905,145500,3816722910,4480,4485,4485,4480,308
|
|
20230905,145400,3815343000,4490,4485,4490,4485,17
|
|
20230905,145300,3815266750,4490,4480,4490,4480,255
|
|
20230905,145200,3814124300,4490,4490,4490,4485,54
|
|
20230905,145100,3813882090,4485,4485,4485,4485,15
|
|
20230905,145000,3813814815,4490,4490,4490,4490,751
|
|
20230905,144900,3810442825,4490,4490,4490,4490,175
|
|
20230905,144800,3809657075,4475,4490,4490,4475,101
|
|
20230905,144700,3809204335,4490,4480,4490,4480,405
|
|
20230905,144600,3807389910,4480,4480,4480,4475,252
|
|
20230905,144500,3806261135,4470,4475,4480,4470,2017
|
|
20230905,144400,3797244325,4475,4480,4480,4475,151
|
|
20230905,144300,3796568100,4470,4470,4470,4470,112
|
|
20230905,144200,3796067460,4475,4480,4480,4475,2878
|
|
20230905,144100,3783187910,4480,4475,4480,4475,600
|
|
20230905,144000,3780500410,4480,4485,4485,4480,4399
|
|
20230905,143900,3760792775,4485,4485,4485,4485,100
|
|
20230905,143800,3760344275,4485,4490,4490,4485,3679
|
|
20230905,143700,3743843065,4485,4485,4485,4485,170
|
|
20230905,143600,3743080615,4485,4490,4490,4485,179
|
|
20230905,143500,3742277700,4485,4490,4490,4485,110
|
|
20230905,143400,3741784325,4490,4490,4490,4490,121
|
|
20230905,143300,3741241035,4490,4490,4495,4490,83
|
|
20230905,143200,3740868115,4490,4490,4490,4490,1330
|
|
20230905,143100,3734896415,4495,4490,4495,4490,280
|
|
20230905,143000,3733638145,4490,4490,4490,4490,316
|
|
20230905,142900,3732219305,4495,4495,4495,4495,337
|
|
20230905,142800,3730704490,4495,4495,4500,4495,212
|
|
20230905,142700,3729751330,4495,4490,4495,4490,642
|
|
20230905,142600,3726868090,4495,4495,4495,4495,144
|
|
20230905,142500,3726220810,4500,4500,4500,4500,0
|
|
20230905,142400,3726220810,4500,4495,4500,4495,1191
|
|
20230905,142300,3720867200,4500,4500,4500,4500,131
|
|
20230905,142200,3720277700,4500,4505,4505,4500,1050
|
|
20230905,142100,3715552450,4505,4505,4505,4505,226
|
|
20230905,142000,3714534320,4505,4505,4505,4505,1
|
|
20230905,141900,3714529815,4500,4500,4500,4500,1251
|
|
20230905,141800,3708900315,4500,4495,4500,4495,1230
|
|
20230905,141700,3703371315,4495,4495,4495,4495,70
|
|
20230905,141600,3703056665,4495,4495,4500,4495,200
|
|
20230905,141500,3702157660,4495,4495,4495,4495,0
|
|
20230905,141400,3702157660,4495,4495,4495,4495,346
|
|
20230905,141300,3700602390,4495,4495,4495,4495,0
|
|
20230905,141200,3700602390,4495,4495,4495,4495,0
|
|
20230905,141100,3700602390,4495,4495,4495,4495,60
|
|
20230905,141000,3700332690,4495,4495,4495,4495,1122
|
|
20230905,140900,3695289300,4495,4495,4495,4495,260
|
|
20230905,140800,3694120600,4495,4495,4500,4495,716
|
|
20230905,140700,3690902065,4495,4495,4495,4495,0
|
|
20230905,140600,3690902065,4495,4500,4500,4495,1128
|
|
20230905,140500,3685826540,4500,4510,4510,4500,450
|
|
20230905,140400,3683800540,4510,4510,4510,4510,0
|
|
20230905,140300,3683800540,4510,4510,4510,4510,116
|
|
20230905,140200,3683277380,4500,4500,4500,4500,600
|
|
20230905,140100,3680577380,4500,4500,4500,4500,781
|
|
20230905,140000,3677062880,4500,4500,4500,4500,31
|
|
20230905,135900,3676923380,4500,4505,4505,4500,845
|
|
20230905,135800,3673116770,4510,4510,4510,4510,7
|
|
20230905,135700,3673085200,4505,4505,4505,4505,2
|
|
20230905,135600,3673076190,4510,4510,4510,4510,0
|
|
20230905,135500,3673076190,4510,4505,4510,4505,57
|
|
20230905,135400,3672819185,4510,4510,4510,4510,350
|
|
20230905,135300,3671240685,4515,4515,4515,4515,1
|
|
20230905,135200,3671236170,4500,4510,4510,4500,3196
|
|
20230905,135100,3656836160,4510,4510,4510,4510,172
|
|
20230905,135000,3656060440,4510,4510,4510,4510,6
|
|
20230905,134900,3656033380,4510,4510,4510,4510,0
|
|
20230905,134800,3656033380,4510,4515,4515,4510,176
|
|
20230905,134700,3655238960,4505,4505,4505,4505,0
|
|
20230905,134600,3655238960,4505,4510,4510,4505,100
|
|
20230905,134500,3654788105,4510,4505,4510,4505,140
|
|
20230905,134400,3654156935,4510,4510,4510,4505,1098
|
|
20230905,134300,3649210180,4510,4505,4510,4505,159
|
|
20230905,134200,3648493875,4510,4510,4510,4510,0
|
|
20230905,134100,3648493875,4510,4510,4510,4510,0
|
|
20230905,134000,3648493875,4510,4510,4515,4510,21
|
|
20230905,133900,3648399160,4515,4515,4515,4515,0
|
|
20230905,133800,3648399160,4515,4505,4515,4505,485
|
|
20230905,133700,3646212275,4505,4505,4510,4505,545
|
|
20230905,133600,3643756780,4510,4510,4510,4510,1
|
|
20230905,133500,3643752270,4510,4510,4510,4510,40
|
|
20230905,133400,3643571870,4510,4510,4510,4500,50
|
|
20230905,133300,3643346490,4510,4500,4510,4500,290
|
|
20230905,133200,3642040980,4500,4500,4500,4500,231
|
|
20230905,133100,3641001480,4500,4500,4500,4500,325
|
|
20230905,133000,3639538980,4500,4500,4500,4500,0
|
|
20230905,132900,3639538980,4500,4500,4500,4500,2003
|
|
20230905,132800,3630525480,4500,4495,4500,4495,240
|
|
20230905,132700,3629446580,4500,4495,4500,4495,59
|
|
20230905,132600,3629181285,4500,4500,4500,4500,0
|
|
20230905,132500,3629181285,4500,4500,4500,4500,60
|
|
20230905,132400,3628911285,4500,4500,4500,4500,203
|
|
20230905,132300,3627997785,4500,4500,4500,4500,129
|
|
20230905,132200,3627417285,4500,4490,4500,4490,103
|
|
20230905,132100,3626954805,4495,4500,4500,4495,1867
|
|
20230905,132000,3618554060,4505,4510,4510,4505,1458
|
|
20230905,131900,3611985200,4510,4510,4510,4510,300
|
|
20230905,131800,3610632200,4520,4515,4520,4510,3934
|
|
20230905,131700,3592885840,4520,4520,4520,4520,0
|
|
20230905,131600,3592885840,4520,4515,4520,4515,111
|
|
20230905,131500,3592384170,4515,4515,4515,4515,0
|
|
20230905,131400,3592384170,4515,4515,4515,4515,0
|
|
20230905,131300,3592384170,4515,4520,4520,4515,5
|
|
20230905,131200,3592361585,4520,4520,4520,4515,25
|
|
20230905,131100,3592248605,4515,4515,4515,4515,58
|
|
20230905,131000,3591986735,4515,4515,4515,4515,74
|
|
20230905,130900,3591652625,4510,4510,4510,4510,0
|
|
20230905,130800,3591652625,4510,4520,4520,4510,11
|
|
20230905,130700,3591602915,4510,4520,4520,4510,233
|
|
20230905,130600,3590551775,4510,4510,4510,4510,35
|
|
20230905,130500,3590393925,4510,4510,4510,4510,181
|
|
20230905,130400,3589577615,4510,4515,4515,4510,522
|
|
20230905,130300,3587220895,4515,4515,4515,4515,0
|
|
20230905,130200,3587220895,4515,4515,4515,4515,0
|
|
20230905,130100,3587220895,4515,4515,4515,4515,0
|
|
20230905,130000,3587220895,4515,4515,4515,4515,0
|
|
20230905,125900,3587220895,4515,4515,4515,4515,14
|
|
20230905,125800,3587157685,4515,4515,4515,4515,0
|
|
20230905,125700,3587157685,4515,4515,4515,4515,0
|
|
20230905,125600,3587157685,4515,4505,4515,4505,226
|
|
20230905,125500,3586139405,4505,4505,4505,4505,0
|
|
20230905,125400,3586139405,4505,4505,4505,4505,1336
|
|
20230905,125300,3580120725,4505,4505,4505,4505,0
|
|
20230905,125200,3580120725,4505,4505,4505,4505,132
|
|
20230905,125100,3579526065,4505,4505,4505,4505,2211
|
|
20230905,125000,3569565510,4505,4505,4505,4505,21
|
|
20230905,124900,3569470905,4505,4505,4505,4505,0
|
|
20230905,124800,3569470905,4505,4505,4505,4505,0
|
|
20230905,124700,3569470905,4505,4515,4515,4505,3682
|
|
20230905,124600,3552867515,4520,4520,4520,4520,0
|
|
20230905,124500,3552867515,4520,4520,4520,4520,0
|
|
20230905,124400,3552867515,4520,4520,4525,4520,351
|
|
20230905,124300,3551280985,4520,4520,4520,4520,202
|
|
20230905,124200,3550367945,4520,4520,4520,4520,0
|
|
20230905,124100,3550367945,4520,4520,4520,4520,20
|
|
20230905,124000,3550277545,4515,4515,4515,4515,22
|
|
20230905,123900,3550178215,4505,4505,4505,4505,0
|
|
20230905,123800,3550178215,4505,4505,4505,4505,58
|
|
20230905,123700,3549916925,4505,4505,4505,4505,25
|
|
20230905,123600,3549804300,4505,4495,4505,4495,378
|
|
20230905,123500,3548104210,4495,4510,4510,4490,2282
|
|
20230905,123400,3537845810,4515,4520,4520,4515,1445
|
|
20230905,123300,3531321010,4525,4525,4525,4525,1
|
|
20230905,123200,3531316485,4520,4520,4520,4520,697
|
|
20230905,123100,3528166045,4515,4520,4520,4515,188
|
|
20230905,123000,3527316310,4510,4510,4510,4510,0
|
|
20230905,122900,3527316310,4510,4510,4510,4510,0
|
|
20230905,122800,3527316310,4510,4510,4510,4510,0
|
|
20230905,122700,3527316310,4510,4550,4550,4510,690
|
|
20230905,122600,3524193345,4550,4505,4550,4505,17347
|
|
20230905,122500,3445925735,4500,4500,4500,4500,574
|
|
20230905,122400,3443342735,4500,4500,4500,4500,101
|
|
20230905,122300,3442888235,4500,4515,4515,4500,607
|
|
20230905,122200,3440155115,4515,4515,4515,4515,0
|
|
20230905,122100,3440155115,4515,4515,4515,4515,214
|
|
20230905,122000,3439188905,4515,4515,4515,4515,5
|
|
20230905,121900,3439166330,4520,4520,4520,4520,4
|
|
20230905,121800,3439148250,4520,4520,4520,4520,4
|
|
20230905,121700,3439130170,4520,4520,4520,4520,1232
|
|
20230905,121600,3433561530,4530,4530,4530,4530,0
|
|
20230905,121500,3433561530,4530,4500,4530,4495,2013
|
|
20230905,121400,3424512380,4495,4525,4525,4490,8839
|
|
20230905,121300,3384727500,4530,4530,4530,4530,2
|
|
20230905,121200,3384718440,4530,4530,4530,4530,643
|
|
20230905,121100,3381805650,4530,4520,4530,4520,329
|
|
20230905,121000,3380318030,4515,4520,4520,4515,334
|
|
20230905,120900,3378808450,4525,4520,4525,4520,5
|
|
20230905,120800,3378785830,4525,4530,4530,4525,108
|
|
20230905,120700,3378297090,4530,4535,4535,4530,2
|
|
20230905,120600,3378288025,4535,4535,4535,4535,10
|
|
20230905,120500,3378242675,4535,4535,4535,4535,142
|
|
20230905,120400,3377598705,4535,4535,4535,4535,0
|
|
20230905,120300,3377598705,4535,4535,4535,4535,26
|
|
20230905,120200,3377480795,4535,4520,4535,4510,28
|
|
20230905,120100,3377354095,4535,4540,4540,4535,5
|
|
20230905,120000,3377331400,4505,4520,4520,4505,719
|
|
20230905,115900,3374090865,4540,4535,4540,4535,100
|
|
20230905,115800,3373636870,4540,4520,4540,4515,89
|
|
20230905,115700,3373234665,4530,4515,4530,4500,1906
|
|
20230905,115600,3364641930,4520,4525,4525,4520,1332
|
|
20230905,115500,3358615320,4530,4530,4530,4525,283
|
|
20230905,115400,3357334175,4530,4530,4540,4525,1455
|
|
20230905,115300,3350747965,4530,4535,4535,4530,601
|
|
20230905,115200,3348023910,4540,4535,4540,4535,36
|
|
20230905,115100,3347860560,4535,4535,4535,4535,252
|
|
20230905,115000,3346717740,4540,4540,4540,4540,49
|
|
20230905,114900,3346495280,4545,4545,4550,4545,97
|
|
20230905,114800,3346054315,4545,4545,4545,4545,50
|
|
20230905,114700,3345827065,4545,4555,4555,4545,235
|
|
20230905,114600,3344757520,4550,4550,4555,4550,301
|
|
20230905,114500,3343387935,4550,4535,4550,4535,140
|
|
20230905,114400,3342752440,4540,4540,4540,4540,4
|
|
20230905,114300,3342734280,4535,4535,4535,4535,0
|
|
20230905,114200,3342734280,4535,4535,4535,4535,0
|
|
20230905,114100,3342734280,4535,4550,4550,4535,93
|
|
20230905,114000,3342311280,4535,4535,4535,4535,0
|
|
20230905,113900,3342311280,4535,4535,4535,4535,0
|
|
20230905,113800,3342311280,4535,4530,4535,4530,225
|
|
20230905,113700,3341291870,4530,4530,4530,4530,18
|
|
20230905,113600,3341210330,4530,4540,4540,4530,602
|
|
20230905,113500,3338480225,4560,4560,4560,4560,0
|
|
20230905,113400,3338480225,4560,4535,4560,4535,28
|
|
20230905,113300,3338352795,4560,4555,4560,4555,10
|
|
20230905,113200,3338307240,4555,4545,4555,4535,3550
|
|
20230905,113100,3322160050,4545,4550,4550,4545,884
|
|
20230905,113000,3318142250,4555,4555,4555,4555,79
|
|
20230905,112900,3317782405,4545,4555,4555,4545,223
|
|
20230905,112800,3316767020,4555,4545,4555,4545,493
|
|
20230905,112700,3314525705,4550,4540,4550,4530,3010
|
|
20230905,112600,3300845520,4540,4530,4540,4525,395
|
|
20230905,112500,3299056635,4530,4530,4530,4530,102
|
|
20230905,112400,3298594575,4530,4530,4540,4530,466
|
|
20230905,112300,3296481835,4540,4540,4540,4540,66
|
|
20230905,112200,3296182195,4540,4525,4540,4525,546
|
|
20230905,112100,3293707375,4530,4530,4535,4525,489
|
|
20230905,112000,3291493820,4535,4535,4535,4535,0
|
|
20230905,111900,3291493820,4535,4530,4535,4525,23
|
|
20230905,111800,3291389695,4530,4530,4540,4530,329
|
|
20230905,111700,3289896785,4535,4535,4535,4530,50
|
|
20230905,111600,3289670040,4525,4525,4525,4525,0
|
|
20230905,111500,3289670040,4525,4525,4525,4525,0
|
|
20230905,111400,3289670040,4525,4525,4525,4525,4
|
|
20230905,111300,3289651940,4525,4525,4530,4525,22
|
|
20230905,111200,3289552345,4530,4535,4535,4525,99
|
|
20230905,111100,3289104105,4535,4525,4535,4525,305
|
|
20230905,111000,3287722400,4525,4515,4530,4515,238
|
|
20230905,110900,3286646200,4515,4515,4515,4515,50
|
|
20230905,110800,3286420450,4525,4515,4525,4515,98
|
|
20230905,110700,3285977700,4530,4530,4535,4530,172
|
|
20230905,110600,3285198520,4530,4500,4530,4500,1159
|
|
20230905,110500,3279970900,4500,4495,4500,4495,356
|
|
20230905,110400,3278369110,4490,4500,4500,4490,42
|
|
20230905,110300,3278180260,4510,4480,4510,4480,434
|
|
20230905,110200,3276230060,4500,4485,4500,4470,2893
|
|
20230905,110100,3263251495,4470,4480,4485,4465,6015
|
|
20230905,110000,3236352560,4480,4490,4490,4480,1381
|
|
20230905,105900,3230158545,4495,4515,4515,4490,8781
|
|
20230905,105800,3190650855,4520,4530,4530,4510,464
|
|
20230905,105700,3188555805,4525,4530,4530,4510,5185
|
|
20230905,105600,3165148615,4530,4530,4530,4530,0
|
|
20230905,105500,3165148615,4530,4525,4530,4525,56
|
|
20230905,105400,3164894940,4530,4520,4530,4520,202
|
|
20230905,105300,3163981880,4520,4525,4525,4520,1233
|
|
20230905,105200,3158404870,4530,4525,4530,4525,2784
|
|
20230905,105100,3145807135,4525,4530,4530,4525,21
|
|
20230905,105000,3145712010,4525,4530,4530,4525,352
|
|
20230905,104900,3144119200,4525,4530,4530,4525,954
|
|
20230905,104800,3139798580,4540,4530,4540,4530,52
|
|
20230905,104700,3139562520,4540,4530,4540,4530,754
|
|
20230905,104600,3136146790,4530,4530,4530,4530,111
|
|
20230905,104500,3135643960,4545,4540,4545,4535,1245
|
|
20230905,104400,3129997615,4545,4545,4545,4540,124
|
|
20230905,104300,3129434305,4545,4540,4545,4540,8
|
|
20230905,104200,3129397980,4545,4545,4545,4545,0
|
|
20230905,104100,3129397980,4545,4535,4545,4535,792
|
|
20230905,104000,3125802475,4535,4540,4540,4535,911
|
|
20230905,103900,3121670655,4540,4530,4545,4530,351
|
|
20230905,103800,3120077610,4550,4550,4550,4530,106
|
|
20230905,103700,3119597310,4550,4545,4550,4530,1549
|
|
20230905,103600,3112577250,4535,4545,4545,4535,1168
|
|
20230905,103500,3107276660,4550,4550,4550,4535,123
|
|
20230905,103400,3106717085,4550,4540,4550,4540,684
|
|
20230905,103300,3103611605,4555,4550,4555,4550,449
|
|
20230905,103200,3101568100,4555,4545,4555,4535,5804
|
|
20230905,103100,3075185970,4545,4540,4545,4535,289
|
|
20230905,103000,3073874005,4545,4535,4545,4535,502
|
|
20230905,102900,3071597415,4550,4550,4550,4550,0
|
|
20230905,102800,3071597415,4550,4535,4550,4535,599
|
|
20230905,102700,3068880425,4550,4550,4550,4535,54
|
|
20230905,102600,3068635475,4535,4550,4550,4535,333
|
|
20230905,102500,3067121825,4555,4535,4555,4535,84
|
|
20230905,102400,3066739940,4550,4540,4550,4535,820
|
|
20230905,102300,3063017050,4540,4550,4555,4540,1394
|
|
20230905,102200,3056682715,4550,4540,4550,4540,662
|
|
20230905,102100,3053670625,4550,4540,4550,4540,123
|
|
20230905,102000,3053112175,4540,4550,4550,4540,873
|
|
20230905,101900,3049144425,4550,4550,4550,4550,0
|
|
20230905,101800,3049144425,4550,4550,4550,4550,10
|
|
20230905,101700,3049098925,4550,4550,4550,4550,112
|
|
20230905,101600,3048589325,4535,4550,4550,4535,1021
|
|
20230905,101500,3043943790,4550,4550,4550,4550,0
|
|
20230905,101400,3043943790,4550,4530,4550,4530,111
|
|
20230905,101300,3043438920,4550,4545,4550,4520,750
|
|
20230905,101200,3040030600,4545,4530,4545,4515,961
|
|
20230905,101100,3035684365,4530,4525,4530,4525,1453
|
|
20230905,101000,3029107910,4520,4520,4520,4515,249
|
|
20230905,100900,3027982510,4520,4525,4525,4515,651
|
|
20230905,100800,3025043015,4530,4530,4530,4515,76
|
|
20230905,100700,3024699240,4520,4520,4530,4515,2842
|
|
20230905,100600,3011862375,4530,4530,4545,4520,1090
|
|
20230905,100500,3006927650,4555,4540,4555,4530,1393
|
|
20230905,100400,3000610645,4560,4560,4560,4560,0
|
|
20230905,100300,3000610645,4560,4560,4560,4560,11
|
|
20230905,100200,3000560485,4560,4550,4565,4530,2169
|
|
20230905,100100,2990695330,4560,4540,4560,4535,596
|
|
20230905,100000,2987988750,4540,4560,4560,4535,1306
|
|
20230905,095900,2982049100,4565,4560,4565,4550,281
|
|
20230905,095800,2980767825,4560,4540,4565,4540,3135
|
|
20230905,095700,2966488040,4540,4540,4540,4530,102
|
|
20230905,095600,2966024980,4540,4540,4540,4530,642
|
|
20230905,095500,2963115310,4540,4540,4540,4540,97
|
|
20230905,095400,2962674930,4540,4535,4545,4535,356
|
|
20230905,095300,2961058145,4540,4540,4540,4525,3042
|
|
20230905,095200,2947254780,4545,4535,4545,4525,1402
|
|
20230905,095100,2940896625,4535,4535,4545,4525,1819
|
|
20230905,095000,2932654375,4550,4525,4550,4520,661
|
|
20230905,094900,2929661365,4525,4520,4525,4520,1410
|
|
20230905,094800,2923284415,4520,4520,4520,4510,1027
|
|
20230905,094700,2918652055,4510,4520,4520,4510,115
|
|
20230905,094600,2918132305,4520,4520,4520,4520,8
|
|
20230905,094500,2918096145,4510,4520,4520,4510,1897
|
|
20230905,094400,2909539795,4520,4515,4520,4510,370
|
|
20230905,094300,2907870450,4520,4515,4520,4510,3996
|
|
20230905,094200,2889842480,4515,4510,4515,4510,419
|
|
20230905,094100,2887952600,4515,4510,4515,4510,2049
|
|
20230905,094000,2878706595,4510,4525,4525,4510,3038
|
|
20230905,093900,2864999795,4525,4515,4525,4515,108
|
|
20230905,093800,2864512165,4515,4515,4525,4510,5645
|
|
20230905,093700,2839029195,4515,4525,4525,4515,4452
|
|
20230905,093600,2818909005,4520,4530,4535,4520,3421
|
|
20230905,093500,2803442195,4525,4525,4535,4525,2549
|
|
20230905,093400,2791907950,4525,4545,4545,4525,2797
|
|
20230905,093300,2779234135,4530,4525,4545,4525,1276
|
|
20230905,093200,2773458375,4530,4545,4545,4525,8696
|
|
20230905,093100,2734048765,4545,4540,4550,4530,2165
|
|
20230905,093000,2724213205,4550,4540,4550,4540,722
|
|
20230905,092900,2720933025,4540,4535,4550,4530,6681
|
|
20230905,092800,2690629370,4535,4565,4565,4535,11779
|
|
20230905,092700,2637060085,4570,4555,4570,4550,2571
|
|
20230905,092600,2625335105,4560,4560,4570,4555,1862
|
|
20230905,092500,2616847445,4565,4575,4585,4565,4878
|
|
20230905,092400,2594551130,4580,4570,4585,4570,1863
|
|
20230905,092300,2586032210,4570,4565,4590,4560,5251
|
|
20230905,092200,2561968750,4550,4570,4570,4545,9088
|
|
20230905,092100,2520606365,4570,4570,4570,4555,464
|
|
20230905,092000,2518488565,4555,4555,4570,4555,1502
|
|
20230905,091900,2511645110,4550,4570,4570,4545,8088
|
|
20230905,091800,2474812180,4570,4570,4570,4560,4262
|
|
20230905,091700,2455346190,4570,4580,4580,4570,7615
|
|
20230905,091600,2420534495,4580,4580,4580,4575,6706
|
|
20230905,091500,2389826030,4580,4555,4600,4555,8246
|
|
20230905,091400,2352025550,4555,4550,4565,4530,12282
|
|
20230905,091300,2296236850,4550,4585,4585,4550,18775
|
|
20230905,091200,2210499795,4590,4620,4625,4585,24324
|
|
20230905,091100,2098574060,4620,4645,4660,4620,17631
|
|
20230905,091000,2016866975,4645,4670,4690,4645,15984
|
|
20230905,090900,1942383720,4670,4740,4740,4660,13086
|
|
20230905,090800,1880999345,4730,4750,4750,4705,22706
|
|
20230905,090700,1773617670,4750,4720,4770,4715,34878
|
|
20230905,090600,1607830515,4720,4685,4720,4655,41493
|
|
20230905,090500,1413623110,4685,4720,4725,4675,25880
|
|
20230905,090400,1292273560,4700,4840,4845,4680,57707
|
|
20230905,090300,1018830690,4805,4790,4870,4775,94903
|
|
20230905,090200,561864015,4880,4880,4880,4880,0
|
|
20230905,090100,561864015,4880,4600,4880,4600,88136
|
|
20230905,090000,139283890,4600,4440,4640,4430,30797
|