624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,192100,6077606665,3450,3450,3450,3450,14087
|
|
20230908,192000,6077606665,3450,3450,3450,3450,0
|
|
20230908,191900,6077606665,3450,3450,3450,3450,0
|
|
20230908,191800,6077606665,3450,3450,3450,3450,0
|
|
20230908,191700,6077606665,3450,3450,3450,3450,0
|
|
20230908,191600,6077606665,3450,3450,3450,3450,0
|
|
20230908,191500,6077606665,3450,3450,3450,3450,0
|
|
20230908,191400,6077606665,3450,3450,3450,3450,0
|
|
20230908,191300,6077606665,3450,3450,3450,3450,0
|
|
20230908,191200,6077606665,3450,3450,3450,3450,0
|
|
20230908,191100,6077606665,3450,3450,3450,3450,0
|
|
20230908,191000,6077606665,3450,3450,3450,3450,0
|
|
20230908,190900,6077606665,3450,3450,3450,3450,0
|
|
20230908,190800,6077606665,3450,3450,3450,3450,0
|
|
20230908,190700,6077606665,3450,3450,3450,3450,0
|
|
20230908,190600,6077606665,3450,3450,3450,3450,0
|
|
20230908,190500,6077606665,3450,3450,3450,3450,0
|
|
20230908,190400,6077606665,3450,3450,3450,3450,0
|
|
20230908,190300,6077606665,3450,3450,3450,3450,0
|
|
20230908,190200,6077606665,3450,3450,3450,3450,0
|
|
20230908,190100,6077606665,3450,3450,3450,3450,0
|
|
20230908,190000,6077606665,3450,3450,3450,3450,0
|
|
20230908,185900,6077606665,3450,3450,3450,3450,0
|
|
20230908,185800,6077606665,3450,3450,3450,3450,0
|
|
20230908,185700,6077606665,3450,3450,3450,3450,0
|
|
20230908,185600,6077606665,3450,3450,3450,3450,0
|
|
20230908,185500,6077606665,3450,3450,3450,3450,0
|
|
20230908,185400,6077606665,3450,3450,3450,3450,0
|
|
20230908,185300,6077606665,3450,3450,3450,3450,0
|
|
20230908,185200,6077606665,3450,3450,3450,3450,0
|
|
20230908,185100,6077606665,3450,3450,3450,3450,14087
|
|
20230908,185000,6077606665,3450,3450,3450,3450,0
|
|
20230908,184900,6077606665,3450,3450,3450,3450,0
|
|
20230908,184800,6077606665,3450,3450,3450,3450,0
|
|
20230908,184700,6077606665,3450,3450,3450,3450,0
|
|
20230908,184600,6077606665,3450,3450,3450,3450,0
|
|
20230908,184500,6077606665,3450,3450,3450,3450,0
|
|
20230908,184400,6077606665,3450,3450,3450,3450,0
|
|
20230908,184300,6077606665,3450,3450,3450,3450,0
|
|
20230908,184200,6077606665,3450,3450,3450,3450,0
|
|
20230908,184100,6077606665,3450,3450,3450,3450,0
|
|
20230908,184000,6077606665,3450,3450,3450,3450,0
|
|
20230908,183900,6077606665,3450,3450,3450,3450,0
|
|
20230908,183800,6077606665,3450,3450,3450,3450,0
|
|
20230908,183700,6077606665,3450,3450,3450,3450,0
|
|
20230908,183600,6077606665,3450,3450,3450,3450,0
|
|
20230908,183500,6077606665,3450,3450,3450,3450,0
|
|
20230908,183400,6077606665,3450,3450,3450,3450,0
|
|
20230908,183300,6077606665,3450,3450,3450,3450,0
|
|
20230908,183200,6077606665,3450,3450,3450,3450,0
|
|
20230908,183100,6077606665,3450,3450,3450,3450,0
|
|
20230908,183000,6077606665,3450,3450,3450,3450,0
|
|
20230908,182900,6077606665,3450,3450,3450,3450,0
|
|
20230908,182800,6077606665,3450,3450,3450,3450,0
|
|
20230908,182700,6077606665,3450,3450,3450,3450,0
|
|
20230908,182600,6077606665,3450,3450,3450,3450,0
|
|
20230908,182500,6077606665,3450,3450,3450,3450,0
|
|
20230908,182400,6077606665,3450,3450,3450,3450,0
|
|
20230908,182300,6077606665,3450,3450,3450,3450,0
|
|
20230908,182200,6077606665,3450,3450,3450,3450,0
|
|
20230908,182100,6077606665,3450,3450,3450,3450,14087
|
|
20230908,182000,6077606665,3450,3450,3450,3450,0
|
|
20230908,181900,6077606665,3450,3450,3450,3450,0
|
|
20230908,181800,6077606665,3450,3450,3450,3450,0
|
|
20230908,181700,6077606665,3450,3450,3450,3450,0
|
|
20230908,181600,6077606665,3450,3450,3450,3450,0
|
|
20230908,181500,6077606665,3450,3450,3450,3450,0
|
|
20230908,181400,6077606665,3450,3450,3450,3450,0
|
|
20230908,181300,6077606665,3450,3450,3450,3450,0
|
|
20230908,181200,6077606665,3450,3450,3450,3450,0
|
|
20230908,181100,6077606665,3450,3450,3450,3450,0
|
|
20230908,181000,6077606665,3450,3450,3450,3450,0
|
|
20230908,180900,6077606665,3450,3450,3450,3450,0
|
|
20230908,180800,6077606665,3450,3450,3450,3450,0
|
|
20230908,180700,6077606665,3450,3450,3450,3450,0
|
|
20230908,180600,6077606665,3450,3450,3450,3450,0
|
|
20230908,180500,6077606665,3450,3450,3450,3450,0
|
|
20230908,180400,6077606665,3450,3450,3450,3450,0
|
|
20230908,180300,6077606665,3450,3450,3450,3450,0
|
|
20230908,180200,6077606665,3450,3450,3450,3450,0
|
|
20230908,180100,6077606665,3450,3450,3450,3450,0
|
|
20230908,180000,6077606665,3450,3450,3450,3450,0
|
|
20230908,175900,6077606665,3450,3450,3450,3450,0
|
|
20230908,175800,6077606665,3450,3450,3450,3450,0
|
|
20230908,175700,6077606665,3450,3450,3450,3450,0
|
|
20230908,175600,6077606665,3450,3450,3450,3450,0
|
|
20230908,175500,6077606665,3450,3450,3450,3450,0
|
|
20230908,175400,6077606665,3450,3450,3450,3450,0
|
|
20230908,175300,6077606665,3450,3450,3450,3450,0
|
|
20230908,175200,6077606665,3450,3450,3450,3450,0
|
|
20230908,175100,6077606665,3450,3450,3450,3450,14087
|
|
20230908,175000,6077606665,3450,3450,3450,3450,0
|
|
20230908,174900,6077606665,3450,3450,3450,3450,0
|
|
20230908,174800,6077606665,3450,3450,3450,3450,0
|
|
20230908,174700,6077606665,3450,3450,3450,3450,0
|
|
20230908,174600,6077606665,3450,3450,3450,3450,0
|
|
20230908,174500,6077606665,3450,3450,3450,3450,0
|
|
20230908,174400,6077606665,3450,3450,3450,3450,0
|
|
20230908,174300,6077606665,3450,3450,3450,3450,0
|
|
20230908,174200,6077606665,3450,3450,3450,3450,0
|
|
20230908,174100,6077606665,3450,3450,3450,3450,0
|
|
20230908,174000,6077606665,3450,3450,3450,3450,0
|
|
20230908,173900,6077606665,3450,3450,3450,3450,0
|
|
20230908,173800,6077606665,3450,3450,3450,3450,0
|
|
20230908,173700,6077606665,3450,3450,3450,3450,0
|
|
20230908,173600,6077606665,3450,3450,3450,3450,0
|
|
20230908,173500,6077606665,3450,3450,3450,3450,0
|
|
20230908,173400,6077606665,3450,3450,3450,3450,0
|
|
20230908,173300,6077606665,3450,3450,3450,3450,0
|
|
20230908,173200,6077606665,3450,3450,3450,3450,0
|
|
20230908,173100,6077606665,3450,3450,3450,3450,0
|
|
20230908,173000,6077606665,3450,3450,3450,3450,0
|
|
20230908,172900,6077606665,3450,3450,3450,3450,0
|
|
20230908,172800,6077606665,3450,3450,3450,3450,0
|
|
20230908,172700,6077606665,3450,3450,3450,3450,0
|
|
20230908,172600,6077606665,3450,3450,3450,3450,0
|
|
20230908,172500,6077606665,3450,3450,3450,3450,0
|
|
20230908,172400,6077606665,3450,3450,3450,3450,0
|
|
20230908,172300,6077606665,3450,3450,3450,3450,0
|
|
20230908,172200,6077606665,3450,3450,3450,3450,0
|
|
20230908,172100,6077606665,3450,3450,3450,3450,14087
|
|
20230908,172000,6077606665,3450,3450,3450,3450,0
|
|
20230908,171900,6077606665,3450,3450,3450,3450,0
|
|
20230908,171800,6077606665,3450,3450,3450,3450,0
|
|
20230908,171700,6077606665,3450,3450,3450,3450,0
|
|
20230908,171600,6077606665,3450,3450,3450,3450,0
|
|
20230908,171500,6077606665,3450,3450,3450,3450,0
|
|
20230908,171400,6077606665,3450,3450,3450,3450,0
|
|
20230908,171300,6077606665,3450,3450,3450,3450,0
|
|
20230908,171200,6077606665,3450,3450,3450,3450,0
|
|
20230908,171100,6077606665,3450,3450,3450,3450,0
|
|
20230908,171000,6077606665,3450,3450,3450,3450,0
|
|
20230908,170900,6077606665,3450,3450,3450,3450,0
|
|
20230908,170800,6077606665,3450,3450,3450,3450,0
|
|
20230908,170700,6077606665,3450,3450,3450,3450,0
|
|
20230908,170600,6077606665,3450,3450,3450,3450,0
|
|
20230908,170500,6077606665,3450,3450,3450,3450,0
|
|
20230908,170400,6077606665,3450,3450,3450,3450,0
|
|
20230908,170300,6077606665,3450,3450,3450,3450,0
|
|
20230908,170200,6077606665,3450,3450,3450,3450,0
|
|
20230908,170100,6077606665,3450,3450,3450,3450,0
|
|
20230908,170000,6077606665,3450,3450,3450,3450,0
|
|
20230908,165900,6077606665,3450,3450,3450,3450,0
|
|
20230908,165800,6077606665,3450,3450,3450,3450,0
|
|
20230908,165700,6077606665,3450,3450,3450,3450,0
|
|
20230908,165600,6077606665,3450,3450,3450,3450,0
|
|
20230908,165500,6077606665,3450,3450,3450,3450,0
|
|
20230908,165400,6077606665,3450,3450,3450,3450,0
|
|
20230908,165300,6077606665,3450,3450,3450,3450,0
|
|
20230908,165200,6077606665,3450,3450,3450,3450,0
|
|
20230908,165100,6077606665,3450,3450,3450,3450,14087
|
|
20230908,165000,6077606665,3450,3450,3450,3450,0
|
|
20230908,164900,6077606665,3450,3450,3450,3450,0
|
|
20230908,164800,6077606665,3450,3450,3450,3450,0
|
|
20230908,164700,6077606665,3450,3450,3450,3450,0
|
|
20230908,164600,6077606665,3450,3450,3450,3450,0
|
|
20230908,164500,6077606665,3450,3450,3450,3450,0
|
|
20230908,164400,6077606665,3450,3450,3450,3450,0
|
|
20230908,164300,6077606665,3450,3450,3450,3450,0
|
|
20230908,164200,6077606665,3450,3450,3450,3450,0
|
|
20230908,164100,6077606665,3450,3450,3450,3450,0
|
|
20230908,164000,6077606665,3450,3450,3450,3450,0
|
|
20230908,163900,6077606665,3450,3450,3450,3450,0
|
|
20230908,163800,6077606665,3450,3450,3450,3450,0
|
|
20230908,163700,6077606665,3450,3450,3450,3450,0
|
|
20230908,163600,6077606665,3450,3450,3450,3450,0
|
|
20230908,163500,6077606665,3450,3450,3450,3450,0
|
|
20230908,163400,6077606665,3450,3450,3450,3450,0
|
|
20230908,163300,6077606665,3450,3450,3450,3450,0
|
|
20230908,163200,6077606665,3450,3450,3450,3450,0
|
|
20230908,163100,6077606665,3450,3450,3450,3450,0
|
|
20230908,163000,6077606665,3450,3450,3450,3450,0
|
|
20230908,162900,6077606665,3450,3450,3450,3450,0
|
|
20230908,162800,6077606665,3450,3450,3450,3450,0
|
|
20230908,162700,6077606665,3450,3450,3450,3450,0
|
|
20230908,162600,6077606665,3450,3450,3450,3450,0
|
|
20230908,162500,6077606665,3450,3450,3450,3450,0
|
|
20230908,162400,6077606665,3450,3450,3450,3450,0
|
|
20230908,162300,6077606665,3450,3450,3450,3450,0
|
|
20230908,162200,6077606665,3450,3450,3450,3450,0
|
|
20230908,162100,6077606665,3450,3450,3450,3450,14087
|
|
20230908,162000,6077606665,3450,3450,3450,3450,0
|
|
20230908,161900,6077606665,3450,3450,3450,3450,0
|
|
20230908,161800,6077606665,3450,3450,3450,3450,0
|
|
20230908,161700,6077606665,3450,3450,3450,3450,0
|
|
20230908,161600,6077606665,3450,3450,3450,3450,0
|
|
20230908,161500,6077606665,3450,3450,3450,3450,0
|
|
20230908,161400,6077606665,3450,3450,3450,3450,0
|
|
20230908,161300,6077606665,3450,3450,3450,3450,0
|
|
20230908,161200,6077606665,3450,3450,3450,3450,0
|
|
20230908,161100,6077606665,3450,3450,3450,3450,0
|
|
20230908,161000,6077606665,3450,3450,3450,3450,0
|
|
20230908,160900,6077606665,3450,3450,3450,3450,0
|
|
20230908,160800,6077606665,3450,3450,3450,3450,0
|
|
20230908,160700,6077606665,3450,3450,3450,3450,0
|
|
20230908,160600,6077606665,3450,3450,3450,3450,0
|
|
20230908,160500,6077606665,3450,3450,3450,3450,0
|
|
20230908,160400,6077606665,3450,3450,3450,3450,0
|
|
20230908,160300,6077606665,3450,3450,3450,3450,0
|
|
20230908,160200,6077606665,3450,3450,3450,3450,0
|
|
20230908,160100,6077606665,3450,3450,3450,3450,0
|
|
20230908,160000,6077606665,3450,3450,3450,3450,0
|
|
20230908,155900,6077606665,3450,3450,3450,3450,0
|
|
20230908,155800,6077606665,3450,3450,3450,3450,0
|
|
20230908,155700,6077606665,3450,3450,3450,3450,0
|
|
20230908,155600,6077606665,3450,3450,3450,3450,0
|
|
20230908,155500,6077606665,3450,3450,3450,3450,0
|
|
20230908,155400,6077606665,3450,3450,3450,3450,0
|
|
20230908,155300,6077606665,3450,3450,3450,3450,0
|
|
20230908,155200,6077606665,3450,3450,3450,3450,0
|
|
20230908,155100,6077606665,3450,3450,3450,3450,14087
|
|
20230908,155000,6077606665,3450,3450,3450,3450,0
|
|
20230908,154900,6077606665,3450,3450,3450,3450,0
|
|
20230908,154800,6077606665,3450,3450,3450,3450,0
|
|
20230908,154700,6077606665,3450,3450,3450,3450,0
|
|
20230908,154600,6077606665,3450,3450,3450,3450,0
|
|
20230908,154500,6077606665,3450,3450,3450,3450,0
|
|
20230908,154400,6077606665,3450,3450,3450,3450,0
|
|
20230908,154300,6077606665,3450,3450,3450,3450,0
|
|
20230908,154200,6077606665,3450,3450,3450,3450,0
|
|
20230908,154100,6077606665,3450,3450,3450,3450,0
|
|
20230908,154000,6077606665,3450,3450,3450,3450,0
|
|
20230908,153900,6077606665,3450,3450,3450,3450,0
|
|
20230908,153800,6077606665,3450,3450,3450,3450,0
|
|
20230908,153700,6077606665,3450,3450,3450,3450,0
|
|
20230908,153600,6077606665,3450,3450,3450,3450,0
|
|
20230908,153500,6077606665,3450,3450,3450,3450,0
|
|
20230908,153400,6077606665,3450,3450,3450,3450,0
|
|
20230908,153300,6077606665,3450,3450,3450,3450,0
|
|
20230908,153200,6077606665,3450,3450,3450,3450,0
|
|
20230908,153100,6077606665,3450,3450,3450,3450,0
|
|
20230908,153000,6077606665,3450,3450,3450,3450,14087
|
|
20230908,152900,6029006515,3460,3460,3460,3460,0
|
|
20230908,152800,6029006515,3460,3460,3460,3460,0
|
|
20230908,152700,6029006515,3460,3460,3460,3460,0
|
|
20230908,152600,6029006515,3460,3460,3460,3460,0
|
|
20230908,152500,6029006515,3460,3460,3460,3460,0
|
|
20230908,152400,6029006515,3460,3460,3460,3460,0
|
|
20230908,152300,6029006515,3460,3460,3460,3460,0
|
|
20230908,152200,6029006515,3460,3460,3460,3460,0
|
|
20230908,152100,6029006515,3460,3460,3460,3460,0
|
|
20230908,152000,6029006515,3460,3460,3460,3460,0
|
|
20230908,151900,6029006515,3460,3460,3460,3450,1563
|
|
20230908,151800,6023601095,3455,3455,3455,3455,491
|
|
20230908,151700,6021904690,3455,3450,3455,3450,114
|
|
20230908,151600,6021511100,3450,3460,3460,3450,2477
|
|
20230908,151500,6012964260,3460,3460,3460,3450,5373
|
|
20230908,151400,5994374560,3460,3455,3460,3450,5130
|
|
20230908,151300,5976672575,3455,3455,3460,3450,1040
|
|
20230908,151200,5973079850,3450,3450,3455,3450,1169
|
|
20230908,151100,5969046790,3450,3455,3455,3450,102
|
|
20230908,151000,5968694885,3450,3450,3450,3450,30
|
|
20230908,150900,5968591385,3455,3450,3455,3450,111
|
|
20230908,150800,5968208135,3455,3455,3455,3455,116
|
|
20230908,150700,5967807355,3455,3445,3455,3445,211
|
|
20230908,150600,5967079290,3455,3445,3455,3440,459
|
|
20230908,150500,5965495140,3445,3445,3445,3445,100
|
|
20230908,150400,5965150640,3440,3445,3445,3440,2
|
|
20230908,150300,5965143755,3435,3435,3440,3435,3243
|
|
20230908,150200,5954004040,3440,3445,3445,3440,2451
|
|
20230908,150100,5945572580,3440,3450,3450,3440,1015
|
|
20230908,150000,5942080690,3450,3450,3450,3450,3
|
|
20230908,145900,5942070340,3450,3450,3450,3450,0
|
|
20230908,145800,5942070340,3450,3450,3450,3450,100
|
|
20230908,145700,5941725340,3460,3440,3460,3440,15
|
|
20230908,145600,5941673680,3440,3440,3440,3440,3398
|
|
20230908,145500,5929984560,3440,3440,3440,3440,40
|
|
20230908,145400,5929846960,3440,3440,3440,3440,451
|
|
20230908,145300,5928295520,3445,3445,3445,3445,0
|
|
20230908,145200,5928295520,3445,3440,3445,3435,952
|
|
20230908,145100,5925024175,3440,3440,3440,3440,200
|
|
20230908,145000,5924336175,3440,3440,3440,3440,0
|
|
20230908,144900,5924336175,3440,3440,3440,3440,3333
|
|
20230908,144800,5912870655,3440,3445,3445,3440,736
|
|
20230908,144700,5910335150,3445,3445,3445,3445,0
|
|
20230908,144600,5910335150,3445,3445,3445,3445,690
|
|
20230908,144500,5907958100,3445,3445,3445,3445,111
|
|
20230908,144400,5907575705,3445,3445,3445,3445,85
|
|
20230908,144300,5907282880,3445,3445,3445,3445,100
|
|
20230908,144200,5906938380,3445,3445,3445,3445,7
|
|
20230908,144100,5906914265,3445,3445,3445,3445,50
|
|
20230908,144000,5906742015,3440,3440,3440,3440,1300
|
|
20230908,143900,5902270015,3440,3445,3445,3440,635
|
|
20230908,143800,5900085130,3450,3445,3450,3445,143
|
|
20230908,143700,5899592280,3445,3440,3450,3440,196
|
|
20230908,143600,5898918005,3440,3440,3440,3440,233
|
|
20230908,143500,5898116485,3440,3440,3440,3440,0
|
|
20230908,143400,5898116485,3440,3440,3440,3440,10
|
|
20230908,143300,5898082085,3440,3445,3445,3440,200
|
|
20230908,143200,5897394060,3445,3445,3445,3445,2
|
|
20230908,143100,5897387170,3450,3450,3450,3450,0
|
|
20230908,143000,5897387170,3450,3450,3450,3450,0
|
|
20230908,142900,5897387170,3450,3450,3450,3450,1
|
|
20230908,142800,5897383720,3435,3440,3445,3435,1650
|
|
20230908,142700,5891708120,3440,3445,3445,3440,1471
|
|
20230908,142600,5886647010,3450,3450,3450,3445,2891
|
|
20230908,142500,5876685910,3450,3450,3450,3450,0
|
|
20230908,142400,5876685910,3450,3450,3450,3450,5
|
|
20230908,142300,5876668660,3450,3450,3450,3450,754
|
|
20230908,142200,5874067360,3450,3450,3450,3450,1
|
|
20230908,142100,5874063910,3455,3455,3455,3455,0
|
|
20230908,142000,5874063910,3455,3455,3455,3455,0
|
|
20230908,141900,5874063910,3455,3455,3455,3455,0
|
|
20230908,141800,5874063910,3455,3455,3455,3455,5
|
|
20230908,141700,5874046635,3445,3450,3450,3445,75
|
|
20230908,141600,5873788210,3445,3445,3445,3445,0
|
|
20230908,141500,5873788210,3445,3445,3445,3445,0
|
|
20230908,141400,5873788210,3445,3455,3455,3445,3000
|
|
20230908,141300,5863448025,3455,3455,3455,3455,0
|
|
20230908,141200,5863448025,3455,3455,3455,3455,122
|
|
20230908,141100,5863026515,3460,3460,3460,3460,8
|
|
20230908,141000,5862998835,3460,3455,3460,3450,78
|
|
20230908,140900,5862729440,3455,3455,3455,3455,667
|
|
20230908,140800,5860424955,3455,3455,3455,3455,95
|
|
20230908,140700,5860096730,3455,3450,3455,3450,34
|
|
20230908,140600,5859979300,3450,3450,3450,3450,80
|
|
20230908,140500,5859703300,3450,3450,3450,3450,21
|
|
20230908,140400,5859630850,3445,3445,3445,3445,0
|
|
20230908,140300,5859630850,3445,3445,3445,3445,1468
|
|
20230908,140200,5854573590,3450,3450,3450,3450,0
|
|
20230908,140100,5854573590,3450,3455,3455,3450,55
|
|
20230908,140000,5854383585,3445,3450,3450,3445,991
|
|
20230908,135900,5850969555,3450,3450,3450,3450,0
|
|
20230908,135800,5850969555,3450,3445,3450,3445,255
|
|
20230908,135700,5850091075,3445,3445,3445,3445,213
|
|
20230908,135600,5849357290,3445,3445,3445,3445,10
|
|
20230908,135500,5849322840,3440,3445,3445,3440,116
|
|
20230908,135400,5848923765,3445,3445,3445,3445,0
|
|
20230908,135300,5848923765,3445,3445,3445,3445,0
|
|
20230908,135200,5848923765,3445,3450,3450,3445,205
|
|
20230908,135100,5848217040,3435,3440,3440,3435,200
|
|
20230908,135000,5847530020,3435,3435,3435,3435,0
|
|
20230908,134900,5847530020,3435,3440,3440,3435,442
|
|
20230908,134800,5846011740,3435,3440,3440,3435,40
|
|
20230908,134700,5845874230,3435,3435,3435,3435,1349
|
|
20230908,134600,5841240415,3435,3440,3440,3435,1829
|
|
20230908,134500,5834948710,3445,3445,3445,3445,291
|
|
20230908,134400,5833946215,3445,3445,3445,3445,1503
|
|
20230908,134300,5828768380,3445,3445,3445,3445,84
|
|
20230908,134200,5828479000,3445,3445,3445,3445,100
|
|
20230908,134100,5828134500,3450,3450,3450,3450,0
|
|
20230908,134000,5828134500,3450,3450,3450,3450,200
|
|
20230908,133900,5827444500,3445,3445,3445,3445,0
|
|
20230908,133800,5827444500,3445,3445,3445,3445,135
|
|
20230908,133700,5826979425,3440,3440,3440,3440,54
|
|
20230908,133600,5826793665,3445,3440,3445,3440,750
|
|
20230908,133500,5824213165,3440,3440,3440,3440,0
|
|
20230908,133400,5824213165,3440,3445,3445,3440,80
|
|
20230908,133300,5823937915,3445,3445,3445,3445,20
|
|
20230908,133200,5823869015,3440,3440,3440,3440,532
|
|
20230908,133100,5822038935,3440,3445,3445,3440,158
|
|
20230908,133000,5821494980,3440,3440,3440,3440,0
|
|
20230908,132900,5821494980,3440,3445,3445,3440,150
|
|
20230908,132800,5820978480,3445,3445,3445,3445,1
|
|
20230908,132700,5820975035,3440,3440,3440,3440,0
|
|
20230908,132600,5820975035,3440,3440,3440,3440,25
|
|
20230908,132500,5820889035,3440,3440,3440,3440,167
|
|
20230908,132400,5820314555,3435,3435,3435,3435,245
|
|
20230908,132300,5819472980,3435,3440,3440,3435,4603
|
|
20230908,132200,5803660755,3440,3440,3440,3440,2
|
|
20230908,132100,5803653875,3440,3440,3440,3440,1123
|
|
20230908,132000,5799790755,3440,3445,3445,3440,1746
|
|
20230908,131900,5793782565,3440,3440,3440,3440,0
|
|
20230908,131800,5793782565,3440,3450,3450,3440,3500
|
|
20230908,131700,5781736925,3455,3455,3455,3455,0
|
|
20230908,131600,5781736925,3455,3455,3455,3455,25
|
|
20230908,131500,5781650550,3440,3440,3440,3440,0
|
|
20230908,131400,5781650550,3440,3440,3440,3440,0
|
|
20230908,131300,5781650550,3440,3435,3460,3435,2000
|
|
20230908,131200,5774770285,3440,3450,3460,3440,3003
|
|
20230908,131100,5764435685,3450,3460,3460,3450,1323
|
|
20230908,131000,5759870835,3460,3450,3460,3450,560
|
|
20230908,130900,5757938825,3445,3450,3450,3445,552
|
|
20230908,130800,5756037160,3445,3445,3445,3445,9
|
|
20230908,130700,5756006155,3440,3440,3440,3440,0
|
|
20230908,130600,5756006155,3440,3440,3440,3440,0
|
|
20230908,130500,5756006155,3440,3440,3440,3440,0
|
|
20230908,130400,5756006155,3440,3445,3445,3440,1000
|
|
20230908,130300,5752564280,3445,3445,3445,3445,0
|
|
20230908,130200,5752564280,3445,3445,3445,3445,13
|
|
20230908,130100,5752519495,3450,3450,3450,3450,0
|
|
20230908,130000,5752519495,3450,3450,3450,3450,1
|
|
20230908,125900,5752516045,3450,3445,3450,3445,150
|
|
20230908,125800,5751998795,3450,3455,3455,3450,630
|
|
20230908,125700,5749823995,3460,3460,3460,3460,0
|
|
20230908,125600,5749823995,3460,3460,3460,3460,10
|
|
20230908,125500,5749789395,3455,3455,3455,3455,4
|
|
20230908,125400,5749775575,3455,3455,3455,3455,0
|
|
20230908,125300,5749775575,3455,3455,3455,3455,5
|
|
20230908,125200,5749758300,3460,3455,3460,3445,2815
|
|
20230908,125100,5740060565,3455,3455,3455,3455,1
|
|
20230908,125000,5740057110,3455,3460,3460,3455,2
|
|
20230908,124900,5740050195,3445,3445,3445,3445,0
|
|
20230908,124800,5740050195,3445,3460,3460,3445,531
|
|
20230908,124700,5738220885,3445,3445,3445,3445,0
|
|
20230908,124600,5738220885,3445,3450,3450,3445,1001
|
|
20230908,124500,5734769485,3450,3445,3450,3445,495
|
|
20230908,124400,5733062040,3450,3445,3450,3445,17
|
|
20230908,124300,5733003405,3445,3445,3445,3445,0
|
|
20230908,124200,5733003405,3445,3445,3445,3445,1124
|
|
20230908,124100,5729131225,3445,3445,3445,3445,976
|
|
20230908,124000,5725768905,3450,3445,3450,3445,101
|
|
20230908,123900,5725420955,3450,3450,3450,3450,0
|
|
20230908,123800,5725420955,3450,3450,3450,3450,1609
|
|
20230908,123700,5719869905,3460,3460,3460,3460,10
|
|
20230908,123600,5719835305,3450,3445,3450,3445,21671
|
|
20230908,123500,5645072855,3445,3450,3450,3440,6859
|
|
20230908,123400,5621440275,3460,3460,3460,3460,0
|
|
20230908,123300,5621440275,3460,3460,3460,3460,0
|
|
20230908,123200,5621440275,3460,3460,3460,3460,7
|
|
20230908,123100,5621416055,3460,3460,3460,3445,1002
|
|
20230908,123000,5617964135,3460,3460,3460,3460,6
|
|
20230908,122900,5617943375,3445,3445,3445,3445,217
|
|
20230908,122800,5617195810,3445,3445,3445,3445,100
|
|
20230908,122700,5616851310,3440,3440,3440,3440,4104
|
|
20230908,122600,5602733550,3460,3460,3460,3460,2
|
|
20230908,122500,5602726630,3465,3465,3465,3465,0
|
|
20230908,122400,5602726630,3465,3465,3465,3465,1
|
|
20230908,122300,5602723165,3440,3445,3445,3440,971
|
|
20230908,122200,5599378210,3465,3465,3465,3465,13
|
|
20230908,122100,5599333165,3465,3465,3465,3465,2
|
|
20230908,122000,5599326235,3465,3465,3465,3465,1
|
|
20230908,121900,5599322770,3445,3460,3465,3445,803
|
|
20230908,121800,5596556280,3440,3445,3445,3440,3998
|
|
20230908,121700,5582784095,3445,3465,3465,3440,656
|
|
20230908,121600,5580524140,3440,3450,3450,3440,9208
|
|
20230908,121500,5548841915,3450,3450,3450,3450,200
|
|
20230908,121400,5548151915,3450,3450,3450,3450,265
|
|
20230908,121300,5547237665,3450,3450,3450,3450,100
|
|
20230908,121200,5546892665,3450,3450,3450,3450,5
|
|
20230908,121100,5546875415,3465,3455,3465,3450,555
|
|
20230908,121000,5544957875,3455,3455,3455,3450,4
|
|
20230908,120900,5544944060,3455,3450,3455,3450,501
|
|
20230908,120800,5543215605,3455,3460,3460,3455,521
|
|
20230908,120700,5541415540,3470,3470,3470,3470,1
|
|
20230908,120600,5541412070,3450,3450,3470,3450,1028
|
|
20230908,120500,5537865370,3455,3470,3470,3455,606
|
|
20230908,120400,5535771500,3470,3470,3470,3470,0
|
|
20230908,120300,5535771500,3470,3470,3470,3470,301
|
|
20230908,120200,5534727030,3470,3470,3470,3470,1
|
|
20230908,120100,5534723560,3470,3470,3475,3470,206
|
|
20230908,120000,5534008220,3470,3470,3470,3470,319
|
|
20230908,115900,5532901290,3465,3460,3465,3455,578
|
|
20230908,115800,5530902270,3455,3455,3455,3455,335
|
|
20230908,115700,5529744845,3460,3460,3460,3460,20
|
|
20230908,115600,5529675645,3460,3460,3460,3460,1512
|
|
20230908,115500,5524444125,3460,3460,3460,3460,1
|
|
20230908,115400,5524440665,3465,3465,3465,3465,103
|
|
20230908,115300,5524083770,3465,3465,3465,3465,3
|
|
20230908,115200,5524073375,3465,3455,3465,3455,21
|
|
20230908,115100,5524000810,3455,3455,3455,3455,0
|
|
20230908,115000,5524000810,3455,3455,3455,3455,6463
|
|
20230908,114900,5501671145,3460,3465,3465,3445,737
|
|
20230908,114800,5499120760,3465,3445,3465,3445,177
|
|
20230908,114700,5498508995,3440,3460,3460,3440,2155
|
|
20230908,114600,5491082685,3460,3460,3460,3460,1
|
|
20230908,114500,5491079225,3460,3465,3470,3460,56
|
|
20230908,114400,5490885185,3465,3470,3470,3465,4
|
|
20230908,114300,5490871315,3475,3460,3475,3445,1079
|
|
20230908,114200,5487153570,3440,3475,3480,3440,19789
|
|
20230908,114100,5418763345,3475,3475,3475,3475,0
|
|
20230908,114000,5418763345,3475,3480,3480,3475,3231
|
|
20230908,113900,5407531545,3485,3480,3485,3480,153
|
|
20230908,113800,5406999090,3485,3485,3485,3485,1312
|
|
20230908,113700,5402426770,3485,3485,3490,3485,905
|
|
20230908,113600,5399272730,3490,3490,3490,3490,0
|
|
20230908,113500,5399272730,3490,3490,3490,3490,0
|
|
20230908,113400,5399272730,3490,3490,3490,3490,1001
|
|
20230908,113300,5395779240,3490,3490,3490,3490,16
|
|
20230908,113200,5395723400,3485,3490,3490,3485,804
|
|
20230908,113100,5392918440,3480,3480,3480,3480,301
|
|
20230908,113000,5391870960,3480,3480,3480,3480,0
|
|
20230908,112900,5391870960,3480,3490,3490,3480,1855
|
|
20230908,112800,5385415430,3480,3480,3480,3480,1549
|
|
20230908,112700,5380024910,3485,3485,3485,3480,1514
|
|
20230908,112600,5374756175,3485,3490,3490,3485,2290
|
|
20230908,112500,5366771270,3490,3490,3490,3490,0
|
|
20230908,112400,5366771270,3490,3490,3490,3490,178
|
|
20230908,112300,5366150050,3495,3490,3495,3490,121
|
|
20230908,112200,5365727755,3490,3490,3490,3485,692
|
|
20230908,112100,5363314005,3490,3490,3505,3490,441
|
|
20230908,112000,5361774900,3485,3505,3505,3485,105
|
|
20230908,111900,5361408935,3490,3490,3490,3490,46
|
|
20230908,111800,5361248395,3490,3495,3495,3490,8686
|
|
20230908,111700,5330933980,3490,3490,3490,3490,321
|
|
20230908,111600,5329813690,3490,3490,3490,3490,544
|
|
20230908,111500,5327915130,3490,3490,3495,3490,271
|
|
20230908,111400,5326968835,3495,3490,3495,3490,390
|
|
20230908,111300,5325607140,3495,3495,3500,3495,1306
|
|
20230908,111200,5321042070,3500,3500,3500,3500,502
|
|
20230908,111100,5319285070,3500,3505,3505,3500,102
|
|
20230908,111000,5318927565,3500,3500,3500,3500,317
|
|
20230908,110900,5317818065,3500,3505,3505,3500,89
|
|
20230908,110800,5317506535,3505,3505,3505,3505,704
|
|
20230908,110700,5315039015,3510,3515,3515,3510,27
|
|
20230908,110600,5314944240,3510,3510,3510,3510,201
|
|
20230908,110500,5314238730,3515,3515,3515,3515,850
|
|
20230908,110400,5311250980,3515,3510,3515,3510,2276
|
|
20230908,110300,5303253760,3510,3495,3510,3495,2704
|
|
20230908,110200,5293792170,3500,3505,3510,3500,2009
|
|
20230908,110100,5286752150,3510,3500,3510,3500,553
|
|
20230908,110000,5284816640,3515,3510,3515,3500,1013
|
|
20230908,105900,5281266620,3500,3505,3505,3500,423
|
|
20230908,105800,5279784985,3510,3510,3510,3510,41
|
|
20230908,105700,5279641075,3515,3510,3515,3510,448
|
|
20230908,105600,5278067930,3505,3495,3505,3495,138
|
|
20230908,105500,5277584560,3495,3495,3495,3495,2
|
|
20230908,105400,5277577570,3490,3495,3495,3490,3729
|
|
20230908,105300,5264560160,3495,3505,3505,3495,273
|
|
20230908,105200,5263606005,3495,3495,3505,3495,833
|
|
20230908,105100,5260694660,3495,3500,3500,3495,4755
|
|
20230908,105000,5244075835,3495,3490,3500,3490,1326
|
|
20230908,104900,5239435325,3490,3500,3500,3485,916
|
|
20230908,104800,5236240935,3500,3490,3500,3490,3
|
|
20230908,104700,5236230455,3500,3500,3500,3490,3
|
|
20230908,104600,5236219965,3500,3500,3500,3500,303
|
|
20230908,104500,5235159465,3485,3505,3510,3485,6231
|
|
20230908,104400,5213437005,3510,3505,3510,3505,4
|
|
20230908,104300,5213422975,3510,3515,3515,3490,1057
|
|
20230908,104200,5209730925,3515,3510,3515,3490,5319
|
|
20230908,104100,5191164660,3495,3490,3515,3485,737
|
|
20230908,104000,5188595230,3510,3490,3510,3490,1473
|
|
20230908,103900,5183454440,3490,3505,3525,3490,702
|
|
20230908,103800,5180998700,3505,3495,3505,3490,2097
|
|
20230908,103700,5173672395,3500,3500,3500,3500,100
|
|
20230908,103600,5173322395,3505,3505,3505,3505,10
|
|
20230908,103500,5173287345,3505,3495,3505,3495,1830
|
|
20230908,103400,5166880130,3485,3485,3490,3485,4873
|
|
20230908,103300,5149897615,3485,3495,3495,3485,2099
|
|
20230908,103200,5142574415,3495,3500,3500,3495,71
|
|
20230908,103100,5142326215,3505,3495,3505,3490,6716
|
|
20230908,103000,5118876610,3490,3510,3510,3485,9383
|
|
20230908,102900,5086074225,3485,3500,3520,3485,5078
|
|
20230908,102800,5068303200,3500,3495,3505,3490,4037
|
|
20230908,102700,5054178405,3490,3480,3500,3475,9100
|
|
20230908,102600,5022418240,3480,3515,3515,3480,18551
|
|
20230908,102500,4957576265,3510,3520,3520,3510,1222
|
|
20230908,102400,4953278325,3520,3515,3520,3515,2113
|
|
20230908,102300,4945850690,3510,3515,3515,3510,1482
|
|
20230908,102200,4940643505,3515,3515,3515,3515,1096
|
|
20230908,102100,4936791065,3515,3510,3515,3500,3863
|
|
20230908,102000,4923245295,3510,3505,3510,3505,2879
|
|
20230908,101900,4913148400,3505,3510,3515,3500,6780
|
|
20230908,101800,4889390590,3510,3500,3510,3500,1551
|
|
20230908,101700,4883957525,3500,3495,3505,3495,1590
|
|
20230908,101600,4878395305,3490,3490,3495,3490,2767
|
|
20230908,101500,4868738150,3490,3495,3505,3490,10277
|
|
20230908,101400,4832812970,3500,3500,3510,3490,8617
|
|
20230908,101300,4802673120,3510,3525,3525,3500,29013
|
|
20230908,101200,4700976875,3520,3535,3535,3520,3332
|
|
20230908,101100,4689231835,3535,3545,3545,3520,4701
|
|
20230908,101000,4672615220,3545,3535,3555,3525,4088
|
|
20230908,100900,4658121880,3535,3545,3550,3535,3724
|
|
20230908,100800,4644913720,3545,3530,3550,3520,4510
|
|
20230908,100700,4628931815,3525,3555,3565,3515,31594
|
|
20230908,100600,4517099955,3550,3565,3585,3550,13003
|
|
20230908,100500,4470752800,3565,3590,3600,3555,28559
|
|
20230908,100400,4368532730,3595,3610,3610,3590,21439
|
|
20230908,100300,4291435610,3600,3620,3620,3595,38849
|
|
20230908,100200,4151357880,3625,3625,3640,3605,37293
|
|
20230908,100100,4016399510,3620,3630,3635,3610,20872
|
|
20230908,100000,3940828545,3635,3590,3650,3590,90970
|
|
20230908,095900,3610968955,3595,3585,3625,3560,26104
|
|
20230908,095800,3517279535,3585,3580,3595,3560,14660
|
|
20230908,095700,3464863670,3575,3595,3600,3550,56422
|
|
20230908,095600,3263191830,3585,3605,3620,3585,33874
|
|
20230908,095500,3141220170,3605,3625,3650,3600,62645
|
|
20230908,095400,2914124920,3625,3605,3680,3600,196659
|
|
20230908,095300,2197257275,3620,3585,3630,3550,60529
|
|
20230908,095200,1979526070,3580,3580,3665,3565,74323
|
|
20230908,095100,1711813230,3580,3605,3655,3570,104816
|
|
20230908,095000,1332679050,3600,3555,3635,3550,119905
|
|
20230908,094900,902063185,3555,3505,3580,3505,62979
|
|
20230908,094800,678856240,3505,3495,3515,3460,7076
|
|
20230908,094700,654151855,3490,3455,3490,3455,7008
|
|
20230908,094600,629797430,3440,3450,3455,3435,638
|
|
20230908,094500,627596575,3455,3435,3460,3435,8634
|
|
20230908,094400,597854275,3435,3435,3435,3435,0
|
|
20230908,094300,597854275,3435,3435,3435,3435,7
|
|
20230908,094200,597830230,3430,3430,3430,3430,291
|
|
20230908,094100,596832100,3430,3430,3430,3430,55
|
|
20230908,094000,596643450,3430,3430,3430,3430,100
|
|
20230908,093900,596300450,3420,3420,3420,3420,0
|
|
20230908,093800,596300450,3420,3425,3425,3420,190
|
|
20230908,093700,595649800,3425,3425,3425,3425,15
|
|
20230908,093600,595598425,3420,3420,3425,3420,761
|
|
20230908,093500,592995685,3425,3415,3425,3415,117
|
|
20230908,093400,592596120,3415,3425,3425,3415,1738
|
|
20230908,093300,586653810,3425,3425,3425,3420,625
|
|
20230908,093200,584516220,3420,3425,3425,3420,307
|
|
20230908,093100,583465295,3420,3425,3425,3420,404
|
|
20230908,093000,582083595,3425,3425,3430,3420,259
|
|
20230908,092900,581196380,3425,3425,3425,3410,7429
|
|
20230908,092800,555824215,3420,3430,3430,3420,1655
|
|
20230908,092700,550159725,3430,3425,3430,3420,424
|
|
20230908,092600,548708275,3420,3425,3430,3420,1051
|
|
20230908,092500,545108225,3430,3420,3430,3420,640
|
|
20230908,092400,542918805,3415,3430,3435,3415,3652
|
|
20230908,092300,530430995,3420,3425,3430,3420,3397
|
|
20230908,092200,518800560,3425,3430,3430,3425,866
|
|
20230908,092100,515832995,3410,3450,3455,3410,20138
|
|
20230908,092000,446730250,3445,3450,3450,3445,651
|
|
20230908,091900,444486300,3450,3450,3455,3450,482
|
|
20230908,091800,442823150,3455,3445,3455,3445,856
|
|
20230908,091700,439867680,3445,3445,3445,3440,149
|
|
20230908,091600,439354380,3450,3440,3450,3440,853
|
|
20230908,091500,436419960,3440,3440,3440,3435,482
|
|
20230908,091400,434762100,3440,3440,3440,3435,2149
|
|
20230908,091300,427378115,3450,3440,3450,3440,2223
|
|
20230908,091200,419719280,3440,3440,3440,3435,384
|
|
20230908,091100,418399575,3445,3440,3445,3435,2618
|
|
20230908,091000,409399295,3440,3440,3440,3430,3546
|
|
20230908,090900,397218275,3440,3435,3445,3435,2085
|
|
20230908,090800,390049200,3435,3445,3445,3435,1291
|
|
20230908,090700,385609960,3445,3440,3445,3430,6336
|
|
20230908,090600,363845105,3440,3435,3445,3430,3959
|
|
20230908,090500,350242425,3435,3420,3435,3420,6364
|
|
20230908,090400,328427795,3415,3445,3445,3415,12506
|
|
20230908,090300,285589775,3450,3435,3460,3435,622
|
|
20230908,090200,283446880,3430,3440,3450,3420,7156
|
|
20230908,090100,258879750,3440,3445,3470,3410,14569
|
|
20230908,090000,208713400,3450,3485,3485,3400,55873
|