622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191900,31658029500,3940,3940,3940,3940,98836
|
|
20230906,191800,31658029500,3940,3940,3940,3940,0
|
|
20230906,191700,31658029500,3940,3940,3940,3940,0
|
|
20230906,191600,31658029500,3940,3940,3940,3940,0
|
|
20230906,191500,31658029500,3940,3940,3940,3940,0
|
|
20230906,191400,31658029500,3940,3940,3940,3940,0
|
|
20230906,191300,31658029500,3940,3940,3940,3940,0
|
|
20230906,191200,31658029500,3940,3940,3940,3940,0
|
|
20230906,191100,31658029500,3940,3940,3940,3940,0
|
|
20230906,191000,31658029500,3940,3940,3940,3940,0
|
|
20230906,190900,31658029500,3940,3940,3940,3940,0
|
|
20230906,190800,31658029500,3940,3940,3940,3940,0
|
|
20230906,190700,31658029500,3940,3940,3940,3940,0
|
|
20230906,190600,31658029500,3940,3940,3940,3940,0
|
|
20230906,190500,31658029500,3940,3940,3940,3940,0
|
|
20230906,190400,31658029500,3940,3940,3940,3940,0
|
|
20230906,190300,31658029500,3940,3940,3940,3940,0
|
|
20230906,190200,31658029500,3940,3940,3940,3940,0
|
|
20230906,190100,31658029500,3940,3940,3940,3940,0
|
|
20230906,190000,31658029500,3940,3940,3940,3940,0
|
|
20230906,185900,31658029500,3940,3940,3940,3940,0
|
|
20230906,185800,31658029500,3940,3940,3940,3940,0
|
|
20230906,185700,31658029500,3940,3940,3940,3940,0
|
|
20230906,185600,31658029500,3940,3940,3940,3940,0
|
|
20230906,185500,31658029500,3940,3940,3940,3940,0
|
|
20230906,185400,31658029500,3940,3940,3940,3940,0
|
|
20230906,185300,31658029500,3940,3940,3940,3940,0
|
|
20230906,185200,31658029500,3940,3940,3940,3940,0
|
|
20230906,185100,31658029500,3940,3940,3940,3940,0
|
|
20230906,185000,31658029500,3940,3940,3940,3940,0
|
|
20230906,184900,31658029500,3940,3940,3940,3940,98836
|
|
20230906,184800,31658029500,3940,3940,3940,3940,0
|
|
20230906,184700,31658029500,3940,3940,3940,3940,0
|
|
20230906,184600,31658029500,3940,3940,3940,3940,0
|
|
20230906,184500,31658029500,3940,3940,3940,3940,0
|
|
20230906,184400,31658029500,3940,3940,3940,3940,0
|
|
20230906,184300,31658029500,3940,3940,3940,3940,0
|
|
20230906,184200,31658029500,3940,3940,3940,3940,0
|
|
20230906,184100,31658029500,3940,3940,3940,3940,0
|
|
20230906,184000,31658029500,3940,3940,3940,3940,0
|
|
20230906,183900,31658029500,3940,3940,3940,3940,0
|
|
20230906,183800,31658029500,3940,3940,3940,3940,0
|
|
20230906,183700,31658029500,3940,3940,3940,3940,0
|
|
20230906,183600,31658029500,3940,3940,3940,3940,0
|
|
20230906,183500,31658029500,3940,3940,3940,3940,0
|
|
20230906,183400,31658029500,3940,3940,3940,3940,0
|
|
20230906,183300,31658029500,3940,3940,3940,3940,0
|
|
20230906,183200,31658029500,3940,3940,3940,3940,0
|
|
20230906,183100,31658029500,3940,3940,3940,3940,0
|
|
20230906,183000,31658029500,3940,3940,3940,3940,0
|
|
20230906,182900,31658029500,3940,3940,3940,3940,0
|
|
20230906,182800,31658029500,3940,3940,3940,3940,0
|
|
20230906,182700,31658029500,3940,3940,3940,3940,0
|
|
20230906,182600,31658029500,3940,3940,3940,3940,0
|
|
20230906,182500,31658029500,3940,3940,3940,3940,0
|
|
20230906,182400,31658029500,3940,3940,3940,3940,0
|
|
20230906,182300,31658029500,3940,3940,3940,3940,0
|
|
20230906,182200,31658029500,3940,3940,3940,3940,0
|
|
20230906,182100,31658029500,3940,3940,3940,3940,0
|
|
20230906,182000,31658029500,3940,3940,3940,3940,0
|
|
20230906,181900,31658029500,3940,3940,3940,3940,98836
|
|
20230906,181800,31658029500,3940,3940,3940,3940,0
|
|
20230906,181700,31658029500,3940,3940,3940,3940,0
|
|
20230906,181600,31658029500,3940,3940,3940,3940,0
|
|
20230906,181500,31658029500,3940,3940,3940,3940,0
|
|
20230906,181400,31658029500,3940,3940,3940,3940,0
|
|
20230906,181300,31658029500,3940,3940,3940,3940,0
|
|
20230906,181200,31658029500,3940,3940,3940,3940,0
|
|
20230906,181100,31658029500,3940,3940,3940,3940,0
|
|
20230906,181000,31658029500,3940,3940,3940,3940,0
|
|
20230906,180900,31658029500,3940,3940,3940,3940,0
|
|
20230906,180800,31658029500,3940,3940,3940,3940,0
|
|
20230906,180700,31658029500,3940,3940,3940,3940,0
|
|
20230906,180600,31658029500,3940,3940,3940,3940,0
|
|
20230906,180500,31658029500,3940,3940,3940,3940,0
|
|
20230906,180400,31658029500,3940,3940,3940,3940,0
|
|
20230906,180300,31658029500,3940,3940,3940,3940,0
|
|
20230906,180200,31658029500,3940,3940,3940,3940,0
|
|
20230906,180100,31658029500,3940,3940,3940,3940,0
|
|
20230906,180000,31658029500,3940,3940,3940,3940,0
|
|
20230906,175900,31658029500,3940,3940,3940,3940,0
|
|
20230906,175800,31658029500,3940,3940,3940,3940,0
|
|
20230906,175700,31658029500,3940,3940,3940,3940,0
|
|
20230906,175600,31658029500,3940,3940,3940,3940,0
|
|
20230906,175500,31658029500,3940,3940,3940,3940,0
|
|
20230906,175400,31658029500,3940,3940,3940,3940,0
|
|
20230906,175300,31658029500,3940,3940,3940,3940,0
|
|
20230906,175200,31658029500,3940,3940,3940,3940,0
|
|
20230906,175100,31658029500,3940,3940,3940,3940,0
|
|
20230906,175000,31658029500,3940,3940,3940,3940,0
|
|
20230906,174900,31658029500,3940,3940,3940,3940,98836
|
|
20230906,174800,31658029500,3940,3940,3940,3940,0
|
|
20230906,174700,31658029500,3940,3940,3940,3940,0
|
|
20230906,174600,31658029500,3940,3940,3940,3940,0
|
|
20230906,174500,31658029500,3940,3940,3940,3940,0
|
|
20230906,174400,31658029500,3940,3940,3940,3940,0
|
|
20230906,174300,31658029500,3940,3940,3940,3940,0
|
|
20230906,174200,31658029500,3940,3940,3940,3940,0
|
|
20230906,174100,31658029500,3940,3940,3940,3940,0
|
|
20230906,174000,31658029500,3940,3940,3940,3940,0
|
|
20230906,173900,31658029500,3940,3940,3940,3940,0
|
|
20230906,173800,31658029500,3940,3940,3940,3940,0
|
|
20230906,173700,31658029500,3940,3940,3940,3940,0
|
|
20230906,173600,31658029500,3940,3940,3940,3940,0
|
|
20230906,173500,31658029500,3940,3940,3940,3940,0
|
|
20230906,173400,31658029500,3940,3940,3940,3940,0
|
|
20230906,173300,31658029500,3940,3940,3940,3940,0
|
|
20230906,173200,31658029500,3940,3940,3940,3940,0
|
|
20230906,173100,31658029500,3940,3940,3940,3940,0
|
|
20230906,173000,31658029500,3940,3940,3940,3940,0
|
|
20230906,172900,31658029500,3940,3940,3940,3940,0
|
|
20230906,172800,31658029500,3940,3940,3940,3940,0
|
|
20230906,172700,31658029500,3940,3940,3940,3940,0
|
|
20230906,172600,31658029500,3940,3940,3940,3940,0
|
|
20230906,172500,31658029500,3940,3940,3940,3940,0
|
|
20230906,172400,31658029500,3940,3940,3940,3940,0
|
|
20230906,172300,31658029500,3940,3940,3940,3940,0
|
|
20230906,172200,31658029500,3940,3940,3940,3940,0
|
|
20230906,172100,31658029500,3940,3940,3940,3940,0
|
|
20230906,172000,31658029500,3940,3940,3940,3940,0
|
|
20230906,171900,31658029500,3940,3940,3940,3940,98836
|
|
20230906,171800,31658029500,3940,3940,3940,3940,0
|
|
20230906,171700,31658029500,3940,3940,3940,3940,0
|
|
20230906,171600,31658029500,3940,3940,3940,3940,0
|
|
20230906,171500,31658029500,3940,3940,3940,3940,0
|
|
20230906,171400,31658029500,3940,3940,3940,3940,0
|
|
20230906,171300,31658029500,3940,3940,3940,3940,0
|
|
20230906,171200,31658029500,3940,3940,3940,3940,0
|
|
20230906,171100,31658029500,3940,3940,3940,3940,0
|
|
20230906,171000,31658029500,3940,3940,3940,3940,0
|
|
20230906,170900,31658029500,3940,3940,3940,3940,0
|
|
20230906,170800,31658029500,3940,3940,3940,3940,0
|
|
20230906,170700,31658029500,3940,3940,3940,3940,0
|
|
20230906,170600,31658029500,3940,3940,3940,3940,0
|
|
20230906,170500,31658029500,3940,3940,3940,3940,0
|
|
20230906,170400,31658029500,3940,3940,3940,3940,0
|
|
20230906,170300,31658029500,3940,3940,3940,3940,0
|
|
20230906,170200,31658029500,3940,3940,3940,3940,0
|
|
20230906,170100,31658029500,3940,3940,3940,3940,0
|
|
20230906,170000,31658029500,3940,3940,3940,3940,0
|
|
20230906,165900,31658029500,3940,3940,3940,3940,0
|
|
20230906,165800,31658029500,3940,3940,3940,3940,0
|
|
20230906,165700,31658029500,3940,3940,3940,3940,0
|
|
20230906,165600,31658029500,3940,3940,3940,3940,0
|
|
20230906,165500,31658029500,3940,3940,3940,3940,0
|
|
20230906,165400,31658029500,3940,3940,3940,3940,0
|
|
20230906,165300,31658029500,3940,3940,3940,3940,0
|
|
20230906,165200,31658029500,3940,3940,3940,3940,0
|
|
20230906,165100,31658029500,3940,3940,3940,3940,0
|
|
20230906,165000,31658029500,3940,3940,3940,3940,0
|
|
20230906,164900,31658029500,3940,3940,3940,3940,98836
|
|
20230906,164800,31658029500,3940,3940,3940,3940,0
|
|
20230906,164700,31658029500,3940,3940,3940,3940,0
|
|
20230906,164600,31658029500,3940,3940,3940,3940,0
|
|
20230906,164500,31658029500,3940,3940,3940,3940,0
|
|
20230906,164400,31658029500,3940,3940,3940,3940,0
|
|
20230906,164300,31658029500,3940,3940,3940,3940,0
|
|
20230906,164200,31658029500,3940,3940,3940,3940,0
|
|
20230906,164100,31658029500,3940,3940,3940,3940,0
|
|
20230906,164000,31658029500,3940,3940,3940,3940,0
|
|
20230906,163900,31658029500,3940,3940,3940,3940,0
|
|
20230906,163800,31658029500,3940,3940,3940,3940,0
|
|
20230906,163700,31658029500,3940,3940,3940,3940,0
|
|
20230906,163600,31658029500,3940,3940,3940,3940,0
|
|
20230906,163500,31658029500,3940,3940,3940,3940,0
|
|
20230906,163400,31658029500,3940,3940,3940,3940,0
|
|
20230906,163300,31658029500,3940,3940,3940,3940,0
|
|
20230906,163200,31658029500,3940,3940,3940,3940,0
|
|
20230906,163100,31658029500,3940,3940,3940,3940,0
|
|
20230906,163000,31658029500,3940,3940,3940,3940,0
|
|
20230906,162900,31658029500,3940,3940,3940,3940,0
|
|
20230906,162800,31658029500,3940,3940,3940,3940,0
|
|
20230906,162700,31658029500,3940,3940,3940,3940,0
|
|
20230906,162600,31658029500,3940,3940,3940,3940,0
|
|
20230906,162500,31658029500,3940,3940,3940,3940,0
|
|
20230906,162400,31658029500,3940,3940,3940,3940,0
|
|
20230906,162300,31658029500,3940,3940,3940,3940,0
|
|
20230906,162200,31658029500,3940,3940,3940,3940,0
|
|
20230906,162100,31658029500,3940,3940,3940,3940,0
|
|
20230906,162000,31658029500,3940,3940,3940,3940,0
|
|
20230906,161900,31658029500,3940,3940,3940,3940,98836
|
|
20230906,161800,31658029500,3940,3940,3940,3940,0
|
|
20230906,161700,31658029500,3940,3940,3940,3940,0
|
|
20230906,161600,31658029500,3940,3940,3940,3940,0
|
|
20230906,161500,31658029500,3940,3940,3940,3940,0
|
|
20230906,161400,31658029500,3940,3940,3940,3940,0
|
|
20230906,161300,31658029500,3940,3940,3940,3940,0
|
|
20230906,161200,31658029500,3940,3940,3940,3940,0
|
|
20230906,161100,31658029500,3940,3940,3940,3940,0
|
|
20230906,161000,31658029500,3940,3940,3940,3940,0
|
|
20230906,160900,31658029500,3940,3940,3940,3940,0
|
|
20230906,160800,31658029500,3940,3940,3940,3940,0
|
|
20230906,160700,31658029500,3940,3940,3940,3940,0
|
|
20230906,160600,31658029500,3940,3940,3940,3940,0
|
|
20230906,160500,31658029500,3940,3940,3940,3940,0
|
|
20230906,160400,31658029500,3940,3940,3940,3940,0
|
|
20230906,160300,31658029500,3940,3940,3940,3940,0
|
|
20230906,160200,31658029500,3940,3940,3940,3940,0
|
|
20230906,160100,31658029500,3940,3940,3940,3940,0
|
|
20230906,160000,31658029500,3940,3940,3940,3940,0
|
|
20230906,155900,31658029500,3940,3940,3940,3940,0
|
|
20230906,155800,31658029500,3940,3940,3940,3940,0
|
|
20230906,155700,31658029500,3940,3940,3940,3940,0
|
|
20230906,155600,31658029500,3940,3940,3940,3940,0
|
|
20230906,155500,31658029500,3940,3940,3940,3940,0
|
|
20230906,155400,31658029500,3940,3940,3940,3940,0
|
|
20230906,155300,31658029500,3940,3940,3940,3940,0
|
|
20230906,155200,31658029500,3940,3940,3940,3940,0
|
|
20230906,155100,31658029500,3940,3940,3940,3940,0
|
|
20230906,155000,31658029500,3940,3940,3940,3940,0
|
|
20230906,154900,31658029500,3940,3940,3940,3940,98836
|
|
20230906,154800,31658029500,3940,3940,3940,3940,0
|
|
20230906,154700,31658029500,3940,3940,3940,3940,0
|
|
20230906,154600,31658029500,3940,3940,3940,3940,0
|
|
20230906,154500,31658029500,3940,3940,3940,3940,0
|
|
20230906,154400,31658029500,3940,3940,3940,3940,0
|
|
20230906,154300,31658029500,3940,3940,3940,3940,0
|
|
20230906,154200,31658029500,3940,3940,3940,3940,0
|
|
20230906,154100,31658029500,3940,3940,3940,3940,0
|
|
20230906,154000,31658029500,3940,3940,3940,3940,0
|
|
20230906,153900,31658029500,3940,3940,3940,3940,0
|
|
20230906,153800,31658029500,3940,3940,3940,3940,0
|
|
20230906,153700,31658029500,3940,3940,3940,3940,0
|
|
20230906,153600,31658029500,3940,3940,3940,3940,0
|
|
20230906,153500,31658029500,3940,3940,3940,3940,0
|
|
20230906,153400,31658029500,3940,3940,3940,3940,0
|
|
20230906,153300,31658029500,3940,3940,3940,3940,0
|
|
20230906,153200,31658029500,3940,3940,3940,3940,0
|
|
20230906,153100,31658029500,3940,3940,3940,3940,0
|
|
20230906,153000,31658029500,3940,3940,3940,3940,98836
|
|
20230906,152900,31268615660,3930,3930,3930,3930,0
|
|
20230906,152800,31268615660,3930,3930,3930,3930,0
|
|
20230906,152700,31268615660,3930,3930,3930,3930,0
|
|
20230906,152600,31268615660,3930,3930,3930,3930,0
|
|
20230906,152500,31268615660,3930,3930,3930,3930,0
|
|
20230906,152400,31268615660,3930,3930,3930,3930,0
|
|
20230906,152300,31268615660,3930,3930,3930,3930,0
|
|
20230906,152200,31268615660,3930,3930,3930,3930,0
|
|
20230906,152100,31268615660,3930,3930,3930,3930,0
|
|
20230906,152000,31268615660,3930,3930,3930,3930,0
|
|
20230906,151900,31268615660,3930,3940,3940,3910,20193
|
|
20230906,151800,31189457195,3935,3955,3955,3925,10325
|
|
20230906,151700,31148831705,3955,3945,3955,3930,22282
|
|
20230906,151600,31061052735,3940,3930,3945,3925,19724
|
|
20230906,151500,30983482190,3930,3920,3930,3920,9358
|
|
20230906,151400,30946735725,3920,3925,3930,3920,8125
|
|
20230906,151300,30914869620,3930,3920,3930,3905,4932
|
|
20230906,151200,30895525875,3905,3910,3930,3905,17136
|
|
20230906,151100,30828267250,3910,3930,3930,3905,7102
|
|
20230906,151000,30800435210,3930,3900,3930,3885,10237
|
|
20230906,150900,30760378150,3910,3920,3920,3880,20671
|
|
20230906,150800,30679811325,3920,3950,3960,3905,34231
|
|
20230906,150700,30545146975,3960,3955,3965,3945,26990
|
|
20230906,150600,30438432430,3955,3950,3955,3935,12474
|
|
20230906,150500,30389196520,3950,3950,3950,3935,13147
|
|
20230906,150400,30337359930,3950,3930,3950,3930,17170
|
|
20230906,150300,30269692370,3930,3920,3930,3920,10264
|
|
20230906,150200,30229396065,3925,3930,3930,3910,17517
|
|
20230906,150100,30160729000,3925,3930,3940,3920,14090
|
|
20230906,150000,30105327880,3935,3920,3945,3920,28639
|
|
20230906,145900,29992673790,3925,3915,3925,3910,12569
|
|
20230906,145800,29943409920,3915,3890,3915,3890,12085
|
|
20230906,145700,29896190980,3905,3905,3910,3890,15987
|
|
20230906,145600,29833825940,3900,3885,3900,3885,7638
|
|
20230906,145500,29804067205,3890,3885,3890,3880,1718
|
|
20230906,145400,29797392365,3890,3885,3895,3880,4557
|
|
20230906,145300,29779672145,3885,3880,3885,3870,4644
|
|
20230906,145200,29761671625,3875,3875,3885,3875,5114
|
|
20230906,145100,29741847295,3875,3875,3880,3875,4789
|
|
20230906,145000,29723283830,3875,3870,3875,3870,4076
|
|
20230906,144900,29707495605,3870,3870,3880,3870,2177
|
|
20230906,144800,29699059255,3875,3880,3880,3870,19547
|
|
20230906,144700,29623336185,3880,3895,3895,3880,5290
|
|
20230906,144600,29602752270,3895,3900,3900,3890,8502
|
|
20230906,144500,29569651005,3895,3900,3905,3895,2534
|
|
20230906,144400,29559768110,3900,3905,3905,3895,5718
|
|
20230906,144300,29537465525,3910,3895,3910,3890,18078
|
|
20230906,144200,29466948830,3890,3885,3890,3885,6908
|
|
20230906,144100,29440103575,3880,3880,3885,3875,3860
|
|
20230906,144000,29425137240,3880,3880,3885,3875,2232
|
|
20230906,143900,29416476360,3875,3875,3885,3870,3156
|
|
20230906,143800,29404236885,3885,3880,3885,3870,25836
|
|
20230906,143700,29304152540,3880,3890,3890,3880,3521
|
|
20230906,143600,29290482750,3880,3880,3895,3875,5731
|
|
20230906,143500,29268248940,3880,3885,3895,3880,4219
|
|
20230906,143400,29251862320,3880,3890,3890,3880,4182
|
|
20230906,143300,29235614195,3900,3895,3900,3895,4286
|
|
20230906,143200,29218898895,3900,3890,3900,3890,1412
|
|
20230906,143100,29213403790,3880,3880,3885,3880,2939
|
|
20230906,143000,29201999970,3880,3895,3895,3880,2810
|
|
20230906,142900,29191092190,3895,3895,3895,3880,1745
|
|
20230906,142800,29184302240,3895,3900,3900,3880,1556
|
|
20230906,142700,29178261040,3885,3895,3895,3885,2124
|
|
20230906,142600,29169996630,3895,3890,3895,3875,5204
|
|
20230906,142500,29149814205,3890,3905,3910,3875,23764
|
|
20230906,142400,29057479315,3905,3910,3910,3905,5076
|
|
20230906,142300,29037633815,3910,3910,3915,3910,4469
|
|
20230906,142200,29020157320,3905,3900,3910,3900,1999
|
|
20230906,142100,29012356675,3905,3900,3905,3900,267
|
|
20230906,142000,29011315315,3900,3890,3900,3890,11331
|
|
20230906,141900,28967235715,3895,3895,3905,3885,2977
|
|
20230906,141800,28955623070,3895,3915,3915,3890,8207
|
|
20230906,141700,28923623940,3915,3915,3920,3890,13302
|
|
20230906,141600,28871588550,3915,3910,3925,3890,18853
|
|
20230906,141500,28797992185,3910,3935,3935,3900,46996
|
|
20230906,141400,28614410135,3930,3910,3955,3905,57348
|
|
20230906,141300,28388578735,3915,3900,3915,3900,11805
|
|
20230906,141200,28342443665,3900,3910,3910,3900,5878
|
|
20230906,141100,28319502885,3905,3905,3910,3905,2468
|
|
20230906,141000,28309864970,3905,3910,3915,3905,1260
|
|
20230906,140900,28304940535,3905,3915,3920,3905,11099
|
|
20230906,140800,28261499925,3915,3900,3920,3900,12620
|
|
20230906,140700,28212169055,3900,3900,3900,3895,2324
|
|
20230906,140600,28203108475,3895,3900,3900,3895,11022
|
|
20230906,140500,28160125365,3900,3890,3900,3890,10515
|
|
20230906,140400,28119177965,3890,3880,3890,3875,2725
|
|
20230906,140300,28108600960,3880,3875,3880,3875,1024
|
|
20230906,140200,28104630165,3875,3875,3875,3870,2525
|
|
20230906,140100,28094850040,3875,3870,3875,3870,3455
|
|
20230906,140000,28081474450,3870,3880,3880,3870,2819
|
|
20230906,135900,28070560950,3870,3870,3880,3870,2273
|
|
20230906,135800,28061764340,3870,3875,3875,3870,1667
|
|
20230906,135700,28055310250,3875,3870,3875,3870,1279
|
|
20230906,135600,28050358815,3870,3870,3870,3870,2322
|
|
20230906,135500,28041372675,3870,3880,3880,3870,3816
|
|
20230906,135400,28026582255,3880,3885,3885,3880,1021
|
|
20230906,135300,28022619055,3880,3880,3885,3880,1200
|
|
20230906,135200,28017960255,3880,3880,3885,3880,1399
|
|
20230906,135100,28012529970,3880,3875,3885,3875,548
|
|
20230906,135000,28010404200,3885,3875,3885,3870,1003
|
|
20230906,134900,28006516985,3865,3875,3880,3865,3229
|
|
20230906,134800,27994013150,3875,3870,3875,3865,3580
|
|
20230906,134700,27980165535,3875,3890,3890,3875,1162
|
|
20230906,134600,27975655460,3885,3880,3890,3880,7806
|
|
20230906,134500,27945342950,3875,3875,3880,3875,561
|
|
20230906,134400,27943169060,3875,3880,3880,3875,114
|
|
20230906,134300,27942727245,3880,3865,3880,3860,3040
|
|
20230906,134200,27930974820,3865,3865,3865,3860,2939
|
|
20230906,134100,27919623710,3865,3865,3865,3860,1270
|
|
20230906,134000,27914719120,3865,3870,3870,3860,1956
|
|
20230906,133900,27907160155,3870,3870,3875,3865,992
|
|
20230906,133800,27903320990,3870,3865,3870,3860,1275
|
|
20230906,133700,27898396725,3860,3870,3870,3860,641
|
|
20230906,133600,27895919065,3875,3860,3875,3860,2877
|
|
20230906,133500,27884809150,3860,3860,3875,3855,208
|
|
20230906,133400,27884006150,3875,3875,3880,3855,3522
|
|
20230906,133300,27870365580,3875,3875,3880,3855,10233
|
|
20230906,133200,27830834290,3875,3870,3875,3870,4057
|
|
20230906,133100,27815133695,3870,3870,3870,3855,4786
|
|
20230906,133000,27796673930,3870,3865,3870,3855,2609
|
|
20230906,132900,27786603850,3870,3870,3870,3855,1256
|
|
20230906,132800,27781752405,3870,3855,3870,3845,12349
|
|
20230906,132700,27734217755,3855,3855,3860,3845,22321
|
|
20230906,132600,27648245055,3860,3870,3875,3860,5616
|
|
20230906,132500,27626547655,3875,3875,3875,3870,1082
|
|
20230906,132400,27622356600,3870,3865,3870,3860,8329
|
|
20230906,132300,27590189135,3865,3875,3875,3865,7077
|
|
20230906,132200,27562826475,3870,3885,3885,3870,17060
|
|
20230906,132100,27496726995,3885,3880,3900,3880,3379
|
|
20230906,132000,27483609120,3880,3885,3885,3880,2887
|
|
20230906,131900,27472404925,3885,3885,3895,3880,5687
|
|
20230906,131800,27450309670,3880,3895,3895,3880,15366
|
|
20230906,131700,27390651965,3900,3910,3910,3900,2006
|
|
20230906,131600,27382818285,3910,3915,3915,3905,1580
|
|
20230906,131500,27376642510,3915,3895,3915,3890,6131
|
|
20230906,131400,27352725925,3900,3900,3905,3900,2367
|
|
20230906,131300,27343494375,3900,3895,3900,3895,3972
|
|
20230906,131200,27328014500,3905,3900,3905,3895,698
|
|
20230906,131100,27325291975,3905,3900,3905,3895,2079
|
|
20230906,131000,27317175450,3900,3895,3900,3890,1975
|
|
20230906,130900,27309483610,3895,3895,3895,3890,4486
|
|
20230906,130800,27292011815,3895,3910,3910,3895,4761
|
|
20230906,130700,27273430950,3910,3900,3910,3900,1288
|
|
20230906,130600,27268398825,3895,3910,3910,3895,1114
|
|
20230906,130500,27264055110,3910,3905,3910,3900,4779
|
|
20230906,130400,27245391740,3900,3900,3900,3895,2934
|
|
20230906,130300,27233957970,3900,3900,3900,3895,6223
|
|
20230906,130200,27209706390,3900,3910,3915,3900,5383
|
|
20230906,130100,27188692805,3910,3910,3920,3910,2215
|
|
20230906,130000,27180020425,3910,3915,3920,3910,2946
|
|
20230906,125900,27168490550,3915,3910,3920,3910,7295
|
|
20230906,125800,27139923690,3915,3900,3915,3895,6280
|
|
20230906,125700,27115395600,3905,3905,3905,3895,1817
|
|
20230906,125600,27108311795,3905,3920,3920,3905,7227
|
|
20230906,125500,27080063440,3920,3915,3920,3910,9963
|
|
20230906,125400,27041066075,3915,3910,3915,3905,4094
|
|
20230906,125300,27025054935,3910,3890,3910,3890,2784
|
|
20230906,125200,27014190475,3885,3890,3905,3885,2084
|
|
20230906,125100,27006084615,3890,3910,3915,3885,6037
|
|
20230906,125000,26982512415,3915,3915,3915,3910,2416
|
|
20230906,124900,26973061290,3910,3910,3920,3910,16064
|
|
20230906,124800,26910154685,3910,3905,3910,3895,3757
|
|
20230906,124700,26895483955,3905,3880,3910,3880,25743
|
|
20230906,124600,26795321495,3880,3870,3880,3870,3907
|
|
20230906,124500,26780191480,3870,3875,3875,3870,1076
|
|
20230906,124400,26776027310,3875,3880,3880,3870,2355
|
|
20230906,124300,26766910970,3880,3880,3880,3875,338
|
|
20230906,124200,26765599840,3880,3870,3880,3870,7360
|
|
20230906,124100,26737109060,3870,3870,3870,3870,6917
|
|
20230906,124000,26710340270,3870,3875,3875,3870,770
|
|
20230906,123900,26707358260,3875,3875,3875,3870,1640
|
|
20230906,123800,26701010390,3875,3870,3875,3870,3700
|
|
20230906,123700,26686674800,3870,3875,3875,3870,1643
|
|
20230906,123600,26680308445,3875,3870,3885,3870,3025
|
|
20230906,123500,26668576035,3870,3880,3885,3870,4975
|
|
20230906,123400,26649289535,3880,3875,3885,3870,1037
|
|
20230906,123300,26645274815,3885,3870,3885,3870,1178
|
|
20230906,123200,26640706705,3870,3870,3880,3865,2608
|
|
20230906,123100,26630613650,3870,3865,3870,3865,4975
|
|
20230906,123000,26611370350,3865,3870,3870,3865,2226
|
|
20230906,122900,26602766400,3870,3870,3875,3865,5096
|
|
20230906,122800,26583046930,3875,3875,3875,3870,2189
|
|
20230906,122700,26574574045,3870,3880,3880,3870,2475
|
|
20230906,122600,26564989840,3875,3880,3885,3875,855
|
|
20230906,122500,26561676150,3875,3870,3875,3870,5688
|
|
20230906,122400,26539654280,3870,3870,3875,3870,796
|
|
20230906,122300,26536573720,3870,3870,3875,3865,4101
|
|
20230906,122200,26520709250,3870,3870,3875,3870,6554
|
|
20230906,122100,26495342830,3870,3870,3870,3865,4933
|
|
20230906,122000,26476270935,3870,3875,3875,3865,12841
|
|
20230906,121900,26426577610,3875,3870,3880,3870,2162
|
|
20230906,121800,26418199575,3875,3875,3885,3870,5330
|
|
20230906,121700,26397549900,3875,3880,3885,3875,3192
|
|
20230906,121600,26385176430,3880,3885,3895,3880,2061
|
|
20230906,121500,26377174995,3885,3900,3900,3885,3679
|
|
20230906,121400,26362875285,3900,3900,3905,3885,4077
|
|
20230906,121300,26346985730,3900,3900,3905,3900,7082
|
|
20230906,121200,26319365805,3900,3895,3910,3895,2458
|
|
20230906,121100,26309769600,3895,3905,3905,3890,6544
|
|
20230906,121000,26284273180,3890,3915,3915,3890,2165
|
|
20230906,120900,26275835230,3915,3885,3920,3885,8778
|
|
20230906,120800,26241525355,3885,3880,3900,3880,10011
|
|
20230906,120700,26202520540,3880,3880,3890,3880,1392
|
|
20230906,120600,26197109935,3880,3880,3895,3875,4711
|
|
20230906,120500,26178803970,3870,3870,3875,3870,7175
|
|
20230906,120400,26151026115,3870,3870,3870,3865,40029
|
|
20230906,120300,25996125595,3870,3885,3890,3870,8185
|
|
20230906,120200,25964420715,3890,3890,3900,3880,15746
|
|
20230906,120100,25903128930,3890,3890,3895,3880,7834
|
|
20230906,120000,25872671335,3885,3880,3900,3880,9172
|
|
20230906,115900,25837005730,3875,3865,3875,3865,3561
|
|
20230906,115800,25823222450,3865,3870,3870,3865,5111
|
|
20230906,115700,25803463855,3865,3865,3870,3865,3061
|
|
20230906,115600,25791619570,3865,3860,3865,3860,5027
|
|
20230906,115500,25772196435,3860,3860,3870,3860,5419
|
|
20230906,115400,25751265940,3860,3870,3870,3860,6278
|
|
20230906,115300,25727010945,3870,3865,3870,3865,8320
|
|
20230906,115200,25694846505,3865,3865,3870,3860,6761
|
|
20230906,115100,25668717485,3865,3870,3870,3865,11288
|
|
20230906,115000,25625055075,3875,3885,3885,3870,19813
|
|
20230906,114900,25548308055,3885,3885,3900,3880,7540
|
|
20230906,114800,25518968585,3895,3880,3900,3875,4245
|
|
20230906,114700,25502453080,3880,3875,3890,3875,12947
|
|
20230906,114600,25452214505,3875,3870,3875,3865,8728
|
|
20230906,114500,25418458310,3870,3875,3875,3865,3038
|
|
20230906,114400,25406705830,3870,3870,3880,3865,7826
|
|
20230906,114300,25376419190,3865,3870,3880,3865,2477
|
|
20230906,114200,25366830760,3870,3870,3875,3870,1711
|
|
20230906,114100,25360208430,3870,3865,3870,3860,5163
|
|
20230906,114000,25340262720,3865,3865,3870,3860,8198
|
|
20230906,113900,25308595695,3865,3870,3875,3865,3192
|
|
20230906,113800,25296254440,3865,3875,3875,3860,8265
|
|
20230906,113700,25264288380,3875,3870,3875,3865,3856
|
|
20230906,113600,25249368380,3870,3865,3870,3860,4092
|
|
20230906,113500,25233561555,3870,3870,3870,3860,8552
|
|
20230906,113400,25200501250,3870,3870,3870,3865,9432
|
|
20230906,113300,25164034490,3875,3870,3875,3865,6584
|
|
20230906,113200,25138549710,3870,3870,3870,3865,5215
|
|
20230906,113100,25118371120,3870,3860,3870,3855,15312
|
|
20230906,113000,25059243790,3860,3865,3865,3860,14668
|
|
20230906,112900,25002603075,3865,3860,3880,3855,29857
|
|
20230906,112800,24887198265,3860,3870,3875,3855,21960
|
|
20230906,112700,24802411730,3865,3880,3890,3865,25511
|
|
20230906,112600,24703637835,3885,3870,3885,3865,10854
|
|
20230906,112500,24661576850,3875,3870,3875,3860,15762
|
|
20230906,112400,24600638730,3875,3855,3875,3840,47196
|
|
20230906,112300,24418851250,3870,3870,3885,3860,45425
|
|
20230906,112200,24243136395,3870,3900,3905,3850,92220
|
|
20230906,112100,23885820815,3895,3905,3910,3890,30151
|
|
20230906,112000,23768289960,3905,3935,3940,3895,132901
|
|
20230906,111900,23248960215,3935,3995,4000,3930,101011
|
|
20230906,111800,22848734385,4000,4015,4050,3970,200450
|
|
20230906,111700,22043397420,4020,3980,4090,3950,579633
|
|
20230906,111600,19705935410,4000,3905,4000,3905,118658
|
|
20230906,111500,19235729610,3910,3910,3915,3905,7739
|
|
20230906,111400,19205471975,3910,3925,3925,3910,11441
|
|
20230906,111300,19160640480,3925,3915,3930,3910,17538
|
|
20230906,111200,19091925260,3920,3930,3930,3915,4397
|
|
20230906,111100,19074690525,3930,3950,3950,3915,39555
|
|
20230906,111000,18919418240,3950,3950,3955,3930,21504
|
|
20230906,110900,18834584285,3945,3950,3970,3940,44773
|
|
20230906,110800,18657527320,3950,3970,3985,3950,85065
|
|
20230906,110700,18320555620,3970,3915,3980,3910,136922
|
|
20230906,110600,17780176545,3915,3930,3930,3875,32365
|
|
20230906,110500,17653584425,3930,3885,3930,3880,54054
|
|
20230906,110400,17441922025,3885,3875,3885,3875,2930
|
|
20230906,110300,17430555935,3875,3880,3900,3870,5541
|
|
20230906,110200,17409065400,3880,3885,3910,3875,54913
|
|
20230906,110100,17195205645,3885,3875,3885,3870,10068
|
|
20230906,110000,17156200720,3875,3875,3880,3870,1978
|
|
20230906,105900,17148538055,3875,3880,3885,3875,4519
|
|
20230906,105800,17131004225,3885,3865,3885,3855,19136
|
|
20230906,105700,17056993460,3855,3830,3865,3830,6060
|
|
20230906,105600,17033660355,3830,3840,3840,3830,6439
|
|
20230906,105500,17008982485,3850,3845,3850,3835,2821
|
|
20230906,105400,16998152350,3845,3840,3860,3840,2933
|
|
20230906,105300,16986859315,3855,3855,3855,3840,1230
|
|
20230906,105200,16982128295,3855,3850,3855,3845,150
|
|
20230906,105100,16981551030,3855,3835,3855,3830,2830
|
|
20230906,105000,16970690545,3830,3845,3845,3830,7057
|
|
20230906,104900,16943596195,3845,3845,3845,3835,3244
|
|
20230906,104800,16931137290,3845,3855,3860,3845,2917
|
|
20230906,104700,16919887335,3860,3870,3870,3850,4427
|
|
20230906,104600,16902808930,3870,3860,3870,3855,1167
|
|
20230906,104500,16898304550,3860,3855,3860,3850,2128
|
|
20230906,104400,16890099515,3855,3855,3860,3855,1054
|
|
20230906,104300,16886036295,3850,3850,3855,3845,2759
|
|
20230906,104200,16875413470,3850,3835,3850,3830,1644
|
|
20230906,104100,16869101425,3835,3860,3860,3835,16408
|
|
20230906,104000,16805898055,3860,3870,3875,3860,2642
|
|
20230906,103900,16795679510,3870,3870,3875,3860,10177
|
|
20230906,103800,16756323615,3870,3875,3880,3860,13617
|
|
20230906,103700,16703626250,3875,3865,3880,3855,13397
|
|
20230906,103600,16651786695,3865,3855,3865,3840,14906
|
|
20230906,103500,16594354755,3855,3850,3855,3840,6952
|
|
20230906,103400,16567586235,3850,3840,3850,3835,2261
|
|
20230906,103300,16558896780,3840,3845,3845,3830,5635
|
|
20230906,103200,16537269345,3845,3860,3865,3845,6367
|
|
20230906,103100,16512716530,3865,3845,3865,3840,50644
|
|
20230906,103000,16317539715,3845,3810,3845,3810,12848
|
|
20230906,102900,16268303800,3815,3820,3820,3805,3856
|
|
20230906,102800,16253594310,3820,3810,3820,3805,1163
|
|
20230906,102700,16249162585,3810,3800,3820,3800,2459
|
|
20230906,102600,16239797425,3800,3815,3815,3790,13368
|
|
20230906,102500,16188819555,3800,3800,3820,3790,1563
|
|
20230906,102400,16182886230,3805,3830,3830,3805,7118
|
|
20230906,102300,16155739865,3830,3800,3830,3800,7621
|
|
20230906,102200,16126618930,3800,3785,3800,3785,4824
|
|
20230906,102100,16108315745,3785,3795,3795,3785,1747
|
|
20230906,102000,16101695775,3795,3775,3795,3775,2280
|
|
20230906,101900,16093060220,3775,3760,3780,3755,27664
|
|
20230906,101800,15988986195,3765,3780,3790,3760,41840
|
|
20230906,101700,15831384860,3780,3795,3795,3780,11184
|
|
20230906,101600,15789089755,3795,3770,3795,3770,27189
|
|
20230906,101500,15686353500,3770,3810,3810,3770,41396
|
|
20230906,101400,15529717130,3810,3800,3810,3790,118895
|
|
20230906,101300,15078065465,3800,3820,3825,3800,28488
|
|
20230906,101200,14969508250,3820,3820,3825,3820,8762
|
|
20230906,101100,14936021855,3815,3825,3835,3815,15223
|
|
20230906,101000,14877885935,3825,3840,3840,3820,12804
|
|
20230906,100900,14828917090,3820,3860,3860,3820,8482
|
|
20230906,100800,14796413890,3850,3860,3860,3845,1780
|
|
20230906,100700,14789558620,3855,3850,3855,3845,2545
|
|
20230906,100600,14779758650,3850,3825,3850,3825,35198
|
|
20230906,100500,14644914240,3830,3830,3840,3820,5251
|
|
20230906,100400,14624830345,3830,3855,3855,3820,33586
|
|
20230906,100300,14496149660,3855,3850,3855,3840,2867
|
|
20230906,100200,14485123070,3850,3845,3850,3840,4037
|
|
20230906,100100,14469604925,3840,3840,3845,3840,9767
|
|
20230906,100000,14432077600,3845,3845,3850,3835,10361
|
|
20230906,095900,14392284470,3845,3825,3845,3825,17327
|
|
20230906,095800,14325885990,3835,3880,3885,3800,104185
|
|
20230906,095700,13926108025,3880,3875,3885,3870,9849
|
|
20230906,095600,13887934260,3880,3895,3900,3875,22651
|
|
20230906,095500,13799935375,3900,3940,3940,3890,52842
|
|
20230906,095400,13592762200,3935,3910,3940,3910,31770
|
|
20230906,095300,13468048570,3910,3915,3915,3890,28748
|
|
20230906,095200,13355779215,3910,3910,3915,3900,28492
|
|
20230906,095100,13244391160,3905,3875,3910,3870,19978
|
|
20230906,095000,13166603995,3870,3885,3885,3870,8183
|
|
20230906,094900,13134899800,3875,3890,3890,3870,8903
|
|
20230906,094800,13100369750,3885,3895,3900,3865,41086
|
|
20230906,094700,12941281320,3890,3870,3895,3865,16222
|
|
20230906,094600,12878471360,3880,3920,3925,3870,38304
|
|
20230906,094500,12728803080,3925,3910,3930,3905,25791
|
|
20230906,094400,12627738445,3915,3860,3920,3860,23306
|
|
20230906,094300,12537017650,3885,3825,3895,3825,19590
|
|
20230906,094200,12461500430,3830,3855,3855,3825,17149
|
|
20230906,094100,12395744125,3855,3880,3895,3855,16562
|
|
20230906,094000,12331626120,3890,3890,3895,3875,19132
|
|
20230906,093900,12257362815,3895,3870,3910,3865,48837
|
|
20230906,093800,12067612975,3865,3855,3880,3850,21276
|
|
20230906,093700,11985427930,3850,3820,3860,3810,28846
|
|
20230906,093600,11875000900,3820,3835,3860,3815,43892
|
|
20230906,093500,11706647965,3825,3875,3885,3775,135346
|
|
20230906,093400,11189415850,3885,3945,3945,3870,55454
|
|
20230906,093300,10972365445,3940,3940,3960,3925,34597
|
|
20230906,093200,10836057525,3935,3985,3990,3930,77997
|
|
20230906,093100,10526894485,3990,3975,4005,3960,47057
|
|
20230906,093000,10339431095,3980,3990,4000,3970,60456
|
|
20230906,092900,10098561995,3990,3985,4030,3985,113403
|
|
20230906,092800,9643410620,3985,4015,4025,3950,173222
|
|
20230906,092700,8950874850,4010,4005,4030,3980,461740
|
|
20230906,092600,7100651210,4005,3940,4005,3935,289358
|
|
20230906,092500,5950650375,3945,3905,3945,3895,37455
|
|
20230906,092400,5803700340,3905,3925,3925,3890,24481
|
|
20230906,092300,5708052015,3925,3880,3930,3880,27077
|
|
20230906,092200,5602041295,3875,3865,3920,3855,55449
|
|
20230906,092100,5386485420,3865,3870,3875,3865,4455
|
|
20230906,092000,5369243570,3860,3870,3885,3855,14821
|
|
20230906,091900,5311990315,3865,3870,3890,3865,8507
|
|
20230906,091800,5278977015,3875,3900,3905,3865,50842
|
|
20230906,091700,5081328235,3900,3860,3900,3855,28947
|
|
20230906,091600,4968961450,3860,3865,3885,3840,39237
|
|
20230906,091500,4817560445,3865,3900,3910,3860,68349
|
|
20230906,091400,4551774590,3900,3930,3950,3890,111859
|
|
20230906,091300,4113618230,3925,3935,3960,3880,185435
|
|
20230906,091200,3383028225,3930,3800,3955,3790,172669
|
|
20230906,091100,2711111570,3790,3750,3800,3745,21066
|
|
20230906,091000,2631822995,3750,3785,3785,3735,97434
|
|
20230906,090900,2266005270,3780,3790,3800,3780,20150
|
|
20230906,090800,2189769345,3790,3790,3810,3780,16816
|
|
20230906,090700,2126028315,3790,3820,3825,3780,24910
|
|
20230906,090600,2031569260,3815,3805,3830,3785,14594
|
|
20230906,090500,1975989705,3790,3840,3840,3770,86349
|
|
20230906,090400,1647173975,3845,3855,3860,3845,39047
|
|
20230906,090300,1496805070,3855,3870,3870,3835,59851
|
|
20230906,090200,1265841910,3870,3840,3880,3840,81153
|
|
20230906,090100,952040635,3835,3800,3855,3800,68071
|
|
20230906,090000,690842550,3800,3815,3820,3770,179995
|