639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193600,1723315215,4505,4505,4505,4505,2107
|
|
20230904,193500,1723315215,4505,4505,4505,4505,0
|
|
20230904,193400,1723315215,4505,4505,4505,4505,0
|
|
20230904,193300,1723315215,4505,4505,4505,4505,0
|
|
20230904,193200,1723315215,4505,4505,4505,4505,0
|
|
20230904,193100,1723315215,4505,4505,4505,4505,0
|
|
20230904,193000,1723315215,4505,4505,4505,4505,0
|
|
20230904,192900,1723315215,4505,4505,4505,4505,0
|
|
20230904,192800,1723315215,4505,4505,4505,4505,0
|
|
20230904,192700,1723315215,4505,4505,4505,4505,0
|
|
20230904,192600,1723315215,4505,4505,4505,4505,0
|
|
20230904,192500,1723315215,4505,4505,4505,4505,0
|
|
20230904,192400,1723315215,4505,4505,4505,4505,0
|
|
20230904,192300,1723315215,4505,4505,4505,4505,0
|
|
20230904,192200,1723315215,4505,4505,4505,4505,0
|
|
20230904,192100,1723315215,4505,4505,4505,4505,0
|
|
20230904,192000,1723315215,4505,4505,4505,4505,0
|
|
20230904,191900,1723315215,4505,4505,4505,4505,0
|
|
20230904,191800,1723315215,4505,4505,4505,4505,0
|
|
20230904,191700,1723315215,4505,4505,4505,4505,0
|
|
20230904,191600,1723315215,4505,4505,4505,4505,0
|
|
20230904,191500,1723315215,4505,4505,4505,4505,0
|
|
20230904,191400,1723315215,4505,4505,4505,4505,0
|
|
20230904,191300,1723315215,4505,4505,4505,4505,0
|
|
20230904,191200,1723315215,4505,4505,4505,4505,0
|
|
20230904,191100,1723315215,4505,4505,4505,4505,0
|
|
20230904,191000,1723315215,4505,4505,4505,4505,0
|
|
20230904,190900,1723315215,4505,4505,4505,4505,0
|
|
20230904,190800,1723315215,4505,4505,4505,4505,0
|
|
20230904,190700,1723315215,4505,4505,4505,4505,0
|
|
20230904,190600,1723315215,4505,4505,4505,4505,2107
|
|
20230904,190500,1723315215,4505,4505,4505,4505,0
|
|
20230904,190400,1723315215,4505,4505,4505,4505,0
|
|
20230904,190300,1723315215,4505,4505,4505,4505,0
|
|
20230904,190200,1723315215,4505,4505,4505,4505,0
|
|
20230904,190100,1723315215,4505,4505,4505,4505,0
|
|
20230904,190000,1723315215,4505,4505,4505,4505,0
|
|
20230904,185900,1723315215,4505,4505,4505,4505,0
|
|
20230904,185800,1723315215,4505,4505,4505,4505,0
|
|
20230904,185700,1723315215,4505,4505,4505,4505,0
|
|
20230904,185600,1723315215,4505,4505,4505,4505,0
|
|
20230904,185500,1723315215,4505,4505,4505,4505,0
|
|
20230904,185400,1723315215,4505,4505,4505,4505,0
|
|
20230904,185300,1723315215,4505,4505,4505,4505,0
|
|
20230904,185200,1723315215,4505,4505,4505,4505,0
|
|
20230904,185100,1723315215,4505,4505,4505,4505,0
|
|
20230904,185000,1723315215,4505,4505,4505,4505,0
|
|
20230904,184900,1723315215,4505,4505,4505,4505,0
|
|
20230904,184800,1723315215,4505,4505,4505,4505,0
|
|
20230904,184700,1723315215,4505,4505,4505,4505,0
|
|
20230904,184600,1723315215,4505,4505,4505,4505,0
|
|
20230904,184500,1723315215,4505,4505,4505,4505,0
|
|
20230904,184400,1723315215,4505,4505,4505,4505,0
|
|
20230904,184300,1723315215,4505,4505,4505,4505,0
|
|
20230904,184200,1723315215,4505,4505,4505,4505,0
|
|
20230904,184100,1723315215,4505,4505,4505,4505,0
|
|
20230904,184000,1723315215,4505,4505,4505,4505,0
|
|
20230904,183900,1723315215,4505,4505,4505,4505,0
|
|
20230904,183800,1723315215,4505,4505,4505,4505,0
|
|
20230904,183700,1723315215,4505,4505,4505,4505,0
|
|
20230904,183600,1723315215,4505,4505,4505,4505,2107
|
|
20230904,183500,1723315215,4505,4505,4505,4505,0
|
|
20230904,183400,1723315215,4505,4505,4505,4505,0
|
|
20230904,183300,1723315215,4505,4505,4505,4505,0
|
|
20230904,183200,1723315215,4505,4505,4505,4505,0
|
|
20230904,183100,1723315215,4505,4505,4505,4505,0
|
|
20230904,183000,1723315215,4505,4505,4505,4505,0
|
|
20230904,182900,1723315215,4505,4505,4505,4505,0
|
|
20230904,182800,1723315215,4505,4505,4505,4505,0
|
|
20230904,182700,1723315215,4505,4505,4505,4505,0
|
|
20230904,182600,1723315215,4505,4505,4505,4505,0
|
|
20230904,182500,1723315215,4505,4505,4505,4505,0
|
|
20230904,182400,1723315215,4505,4505,4505,4505,0
|
|
20230904,182300,1723315215,4505,4505,4505,4505,0
|
|
20230904,182200,1723315215,4505,4505,4505,4505,0
|
|
20230904,182100,1723315215,4505,4505,4505,4505,0
|
|
20230904,182000,1723315215,4505,4505,4505,4505,0
|
|
20230904,181900,1723315215,4505,4505,4505,4505,0
|
|
20230904,181800,1723315215,4505,4505,4505,4505,0
|
|
20230904,181700,1723315215,4505,4505,4505,4505,0
|
|
20230904,181600,1723315215,4505,4505,4505,4505,0
|
|
20230904,181500,1723315215,4505,4505,4505,4505,0
|
|
20230904,181400,1723315215,4505,4505,4505,4505,0
|
|
20230904,181300,1723315215,4505,4505,4505,4505,0
|
|
20230904,181200,1723315215,4505,4505,4505,4505,0
|
|
20230904,181100,1723315215,4505,4505,4505,4505,0
|
|
20230904,181000,1723315215,4505,4505,4505,4505,0
|
|
20230904,180900,1723315215,4505,4505,4505,4505,0
|
|
20230904,180800,1723315215,4505,4505,4505,4505,0
|
|
20230904,180700,1723315215,4505,4505,4505,4505,0
|
|
20230904,180600,1723315215,4505,4505,4505,4505,2107
|
|
20230904,180500,1723315215,4505,4505,4505,4505,0
|
|
20230904,180400,1723315215,4505,4505,4505,4505,0
|
|
20230904,180300,1723315215,4505,4505,4505,4505,0
|
|
20230904,180200,1723315215,4505,4505,4505,4505,0
|
|
20230904,180100,1723315215,4505,4505,4505,4505,0
|
|
20230904,180000,1723315215,4505,4505,4505,4505,0
|
|
20230904,175900,1723315215,4505,4505,4505,4505,0
|
|
20230904,175800,1723315215,4505,4505,4505,4505,0
|
|
20230904,175700,1723315215,4505,4505,4505,4505,0
|
|
20230904,175600,1723315215,4505,4505,4505,4505,0
|
|
20230904,175500,1723315215,4505,4505,4505,4505,0
|
|
20230904,175400,1723315215,4505,4505,4505,4505,0
|
|
20230904,175300,1723315215,4505,4505,4505,4505,0
|
|
20230904,175200,1723315215,4505,4505,4505,4505,0
|
|
20230904,175100,1723315215,4505,4505,4505,4505,0
|
|
20230904,175000,1723315215,4505,4505,4505,4505,0
|
|
20230904,174900,1723315215,4505,4505,4505,4505,0
|
|
20230904,174800,1723315215,4505,4505,4505,4505,0
|
|
20230904,174700,1723315215,4505,4505,4505,4505,0
|
|
20230904,174600,1723315215,4505,4505,4505,4505,0
|
|
20230904,174500,1723315215,4505,4505,4505,4505,0
|
|
20230904,174400,1723315215,4505,4505,4505,4505,0
|
|
20230904,174300,1723315215,4505,4505,4505,4505,0
|
|
20230904,174200,1723315215,4505,4505,4505,4505,0
|
|
20230904,174100,1723315215,4505,4505,4505,4505,0
|
|
20230904,174000,1723315215,4505,4505,4505,4505,0
|
|
20230904,173900,1723315215,4505,4505,4505,4505,0
|
|
20230904,173800,1723315215,4505,4505,4505,4505,0
|
|
20230904,173700,1723315215,4505,4505,4505,4505,0
|
|
20230904,173600,1723315215,4505,4505,4505,4505,2107
|
|
20230904,173500,1723315215,4505,4505,4505,4505,0
|
|
20230904,173400,1723315215,4505,4505,4505,4505,0
|
|
20230904,173300,1723315215,4505,4505,4505,4505,0
|
|
20230904,173200,1723315215,4505,4505,4505,4505,0
|
|
20230904,173100,1723315215,4505,4505,4505,4505,0
|
|
20230904,173000,1723315215,4505,4505,4505,4505,0
|
|
20230904,172900,1723315215,4505,4505,4505,4505,0
|
|
20230904,172800,1723315215,4505,4505,4505,4505,0
|
|
20230904,172700,1723315215,4505,4505,4505,4505,0
|
|
20230904,172600,1723315215,4505,4505,4505,4505,0
|
|
20230904,172500,1723315215,4505,4505,4505,4505,0
|
|
20230904,172400,1723315215,4505,4505,4505,4505,0
|
|
20230904,172300,1723315215,4505,4505,4505,4505,0
|
|
20230904,172200,1723315215,4505,4505,4505,4505,0
|
|
20230904,172100,1723315215,4505,4505,4505,4505,0
|
|
20230904,172000,1723315215,4505,4505,4505,4505,0
|
|
20230904,171900,1723315215,4505,4505,4505,4505,0
|
|
20230904,171800,1723315215,4505,4505,4505,4505,0
|
|
20230904,171700,1723315215,4505,4505,4505,4505,0
|
|
20230904,171600,1723315215,4505,4505,4505,4505,0
|
|
20230904,171500,1723315215,4505,4505,4505,4505,0
|
|
20230904,171400,1723315215,4505,4505,4505,4505,0
|
|
20230904,171300,1723315215,4505,4505,4505,4505,0
|
|
20230904,171200,1723315215,4505,4505,4505,4505,0
|
|
20230904,171100,1723315215,4505,4505,4505,4505,0
|
|
20230904,171000,1723315215,4505,4505,4505,4505,0
|
|
20230904,170900,1723315215,4505,4505,4505,4505,0
|
|
20230904,170800,1723315215,4505,4505,4505,4505,0
|
|
20230904,170700,1723315215,4505,4505,4505,4505,0
|
|
20230904,170600,1723315215,4505,4505,4505,4505,2107
|
|
20230904,170500,1723315215,4505,4505,4505,4505,0
|
|
20230904,170400,1723315215,4505,4505,4505,4505,0
|
|
20230904,170300,1723315215,4505,4505,4505,4505,0
|
|
20230904,170200,1723315215,4505,4505,4505,4505,0
|
|
20230904,170100,1723315215,4505,4505,4505,4505,0
|
|
20230904,170000,1723315215,4505,4505,4505,4505,0
|
|
20230904,165900,1723315215,4505,4505,4505,4505,0
|
|
20230904,165800,1723315215,4505,4505,4505,4505,0
|
|
20230904,165700,1723315215,4505,4505,4505,4505,0
|
|
20230904,165600,1723315215,4505,4505,4505,4505,0
|
|
20230904,165500,1723315215,4505,4505,4505,4505,0
|
|
20230904,165400,1723315215,4505,4505,4505,4505,0
|
|
20230904,165300,1723315215,4505,4505,4505,4505,0
|
|
20230904,165200,1723315215,4505,4505,4505,4505,0
|
|
20230904,165100,1723315215,4505,4505,4505,4505,0
|
|
20230904,165000,1723315215,4505,4505,4505,4505,0
|
|
20230904,164900,1723315215,4505,4505,4505,4505,0
|
|
20230904,164800,1723315215,4505,4505,4505,4505,0
|
|
20230904,164700,1723315215,4505,4505,4505,4505,0
|
|
20230904,164600,1723315215,4505,4505,4505,4505,0
|
|
20230904,164500,1723315215,4505,4505,4505,4505,0
|
|
20230904,164400,1723315215,4505,4505,4505,4505,0
|
|
20230904,164300,1723315215,4505,4505,4505,4505,0
|
|
20230904,164200,1723315215,4505,4505,4505,4505,0
|
|
20230904,164100,1723315215,4505,4505,4505,4505,0
|
|
20230904,164000,1723315215,4505,4505,4505,4505,0
|
|
20230904,163900,1723315215,4505,4505,4505,4505,0
|
|
20230904,163800,1723315215,4505,4505,4505,4505,0
|
|
20230904,163700,1723315215,4505,4505,4505,4505,0
|
|
20230904,163600,1723315215,4505,4505,4505,4505,2107
|
|
20230904,163500,1723315215,4505,4505,4505,4505,0
|
|
20230904,163400,1723315215,4505,4505,4505,4505,0
|
|
20230904,163300,1723315215,4505,4505,4505,4505,0
|
|
20230904,163200,1723315215,4505,4505,4505,4505,0
|
|
20230904,163100,1723315215,4505,4505,4505,4505,0
|
|
20230904,163000,1723315215,4505,4505,4505,4505,0
|
|
20230904,162900,1723315215,4505,4505,4505,4505,0
|
|
20230904,162800,1723315215,4505,4505,4505,4505,0
|
|
20230904,162700,1723315215,4505,4505,4505,4505,0
|
|
20230904,162600,1723315215,4505,4505,4505,4505,0
|
|
20230904,162500,1723315215,4505,4505,4505,4505,0
|
|
20230904,162400,1723315215,4505,4505,4505,4505,0
|
|
20230904,162300,1723315215,4505,4505,4505,4505,0
|
|
20230904,162200,1723315215,4505,4505,4505,4505,0
|
|
20230904,162100,1723315215,4505,4505,4505,4505,0
|
|
20230904,162000,1723315215,4505,4505,4505,4505,0
|
|
20230904,161900,1723315215,4505,4505,4505,4505,0
|
|
20230904,161800,1723315215,4505,4505,4505,4505,0
|
|
20230904,161700,1723315215,4505,4505,4505,4505,0
|
|
20230904,161600,1723315215,4505,4505,4505,4505,0
|
|
20230904,161500,1723315215,4505,4505,4505,4505,0
|
|
20230904,161400,1723315215,4505,4505,4505,4505,0
|
|
20230904,161300,1723315215,4505,4505,4505,4505,0
|
|
20230904,161200,1723315215,4505,4505,4505,4505,0
|
|
20230904,161100,1723315215,4505,4505,4505,4505,0
|
|
20230904,161000,1723315215,4505,4505,4505,4505,0
|
|
20230904,160900,1723315215,4505,4505,4505,4505,0
|
|
20230904,160800,1723315215,4505,4505,4505,4505,0
|
|
20230904,160700,1723315215,4505,4505,4505,4505,0
|
|
20230904,160600,1723315215,4505,4505,4505,4505,2107
|
|
20230904,160500,1723315215,4505,4505,4505,4505,0
|
|
20230904,160400,1723315215,4505,4505,4505,4505,0
|
|
20230904,160300,1723315215,4505,4505,4505,4505,0
|
|
20230904,160200,1723315215,4505,4505,4505,4505,0
|
|
20230904,160100,1723315215,4505,4505,4505,4505,0
|
|
20230904,160000,1723315215,4505,4505,4505,4505,0
|
|
20230904,155900,1723315215,4505,4505,4505,4505,0
|
|
20230904,155800,1723315215,4505,4505,4505,4505,0
|
|
20230904,155700,1723315215,4505,4505,4505,4505,0
|
|
20230904,155600,1723315215,4505,4505,4505,4505,0
|
|
20230904,155500,1723315215,4505,4505,4505,4505,0
|
|
20230904,155400,1723315215,4505,4505,4505,4505,0
|
|
20230904,155300,1723315215,4505,4505,4505,4505,0
|
|
20230904,155200,1723315215,4505,4505,4505,4505,0
|
|
20230904,155100,1723315215,4505,4505,4505,4505,0
|
|
20230904,155000,1723315215,4505,4505,4505,4505,0
|
|
20230904,154900,1723315215,4505,4505,4505,4505,0
|
|
20230904,154800,1723315215,4505,4505,4505,4505,0
|
|
20230904,154700,1723315215,4505,4505,4505,4505,0
|
|
20230904,154600,1723315215,4505,4505,4505,4505,0
|
|
20230904,154500,1723315215,4505,4505,4505,4505,0
|
|
20230904,154400,1723315215,4505,4505,4505,4505,0
|
|
20230904,154300,1723315215,4505,4505,4505,4505,0
|
|
20230904,154200,1723315215,4505,4505,4505,4505,0
|
|
20230904,154100,1723315215,4505,4505,4505,4505,0
|
|
20230904,154000,1723315215,4505,4505,4505,4505,0
|
|
20230904,153900,1723315215,4505,4505,4505,4505,0
|
|
20230904,153800,1723315215,4505,4505,4505,4505,0
|
|
20230904,153700,1723315215,4505,4505,4505,4505,0
|
|
20230904,153600,1723315215,4505,4505,4505,4505,2107
|
|
20230904,153500,1723315215,4505,4505,4505,4505,0
|
|
20230904,153400,1723315215,4505,4505,4505,4505,0
|
|
20230904,153300,1723315215,4505,4505,4505,4505,0
|
|
20230904,153200,1723315215,4505,4505,4505,4505,0
|
|
20230904,153100,1723315215,4505,4505,4505,4505,0
|
|
20230904,153000,1723315215,4505,4505,4505,4505,2107
|
|
20230904,152900,1713823180,4485,4485,4485,4485,0
|
|
20230904,152800,1713823180,4485,4485,4485,4485,0
|
|
20230904,152700,1713823180,4485,4485,4485,4485,0
|
|
20230904,152600,1713823180,4485,4485,4485,4485,0
|
|
20230904,152500,1713823180,4485,4485,4485,4485,0
|
|
20230904,152400,1713823180,4485,4485,4485,4485,0
|
|
20230904,152300,1713823180,4485,4485,4485,4485,0
|
|
20230904,152200,1713823180,4485,4485,4485,4485,0
|
|
20230904,152100,1713823180,4485,4485,4485,4485,0
|
|
20230904,152000,1713823180,4485,4485,4485,4485,0
|
|
20230904,151900,1713823180,4485,4490,4490,4485,1430
|
|
20230904,151800,1707408715,4490,4490,4490,4485,257
|
|
20230904,151700,1706254965,4490,4490,4490,4490,314
|
|
20230904,151600,1704845105,4490,4500,4500,4490,2510
|
|
20230904,151500,1693570830,4500,4485,4500,4485,1681
|
|
20230904,151400,1686023305,4480,4480,4485,4480,703
|
|
20230904,151300,1682873835,4480,4480,4480,4480,195
|
|
20230904,151200,1682000235,4480,4485,4485,4480,1194
|
|
20230904,151100,1676650615,4475,4475,4475,4475,10
|
|
20230904,151000,1676605865,4475,4485,4485,4475,527
|
|
20230904,150900,1674247040,4485,4485,4485,4485,3
|
|
20230904,150800,1674233585,4475,4480,4480,4475,3045
|
|
20230904,150700,1660595345,4480,4480,4480,4480,100
|
|
20230904,150600,1660147345,4480,4475,4480,4475,3745
|
|
20230904,150500,1643384750,4475,4480,4480,4475,79
|
|
20230904,150400,1643031195,4475,4480,4480,4475,567
|
|
20230904,150300,1640493830,4480,4480,4480,4480,283
|
|
20230904,150200,1639225990,4480,4480,4480,4480,918
|
|
20230904,150100,1635113350,4475,4485,4485,4475,503
|
|
20230904,150000,1632857415,4475,4485,4490,4475,4261
|
|
20230904,145900,1613788310,4485,4480,4490,4475,3520
|
|
20230904,145800,1598022345,4480,4485,4485,4480,159
|
|
20230904,145700,1597310015,4485,4485,4485,4480,8
|
|
20230904,145600,1597274145,4485,4485,4485,4485,552
|
|
20230904,145500,1594798425,4485,4485,4485,4480,624
|
|
20230904,145400,1592000785,4485,4485,4485,4485,66
|
|
20230904,145300,1591704775,4485,4480,4485,4480,43
|
|
20230904,145200,1591512045,4480,4480,4480,4480,185
|
|
20230904,145100,1590683245,4475,4480,4480,4475,499
|
|
20230904,145000,1588448180,4480,4480,4480,4480,112
|
|
20230904,144900,1587946420,4475,4475,4475,4475,0
|
|
20230904,144800,1587946420,4475,4475,4475,4475,0
|
|
20230904,144700,1587946420,4475,4480,4480,4475,604
|
|
20230904,144600,1585243125,4480,4480,4480,4480,0
|
|
20230904,144500,1585243125,4480,4480,4480,4480,1410
|
|
20230904,144400,1578926325,4480,4480,4480,4480,500
|
|
20230904,144300,1576686325,4480,4480,4480,4480,30
|
|
20230904,144200,1576551925,4480,4480,4480,4480,0
|
|
20230904,144100,1576551925,4480,4480,4480,4480,97
|
|
20230904,144000,1576117365,4485,4480,4485,4480,74
|
|
20230904,143900,1575785795,4480,4475,4480,4475,884
|
|
20230904,143800,1571825725,4475,4475,4475,4475,0
|
|
20230904,143700,1571825725,4475,4475,4475,4475,1072
|
|
20230904,143600,1567028525,4475,4475,4475,4475,0
|
|
20230904,143500,1567028525,4475,4480,4480,4475,105
|
|
20230904,143400,1566558625,4480,4480,4480,4480,0
|
|
20230904,143300,1566558625,4480,4480,4480,4480,1
|
|
20230904,143200,1566554145,4475,4475,4475,4475,1331
|
|
20230904,143100,1560597920,4480,4480,4480,4480,5
|
|
20230904,143000,1560575520,4480,4475,4480,4475,114
|
|
20230904,142900,1560065070,4480,4480,4480,4480,1
|
|
20230904,142800,1560060590,4475,4480,4480,4475,184
|
|
20230904,142700,1559237155,4480,4480,4480,4480,23
|
|
20230904,142600,1559134115,4480,4480,4480,4480,21
|
|
20230904,142500,1559040035,4480,4480,4480,4480,2
|
|
20230904,142400,1559031075,4480,4480,4480,4480,1
|
|
20230904,142300,1559026595,4480,4475,4480,4475,281
|
|
20230904,142200,1557769115,4480,4480,4480,4480,209
|
|
20230904,142100,1556832795,4480,4480,4480,4480,103
|
|
20230904,142000,1556371355,4475,4475,4475,4475,207
|
|
20230904,141900,1555445030,4480,4480,4480,4480,302
|
|
20230904,141800,1554092070,4480,4475,4480,4475,1045
|
|
20230904,141700,1549415470,4480,4480,4480,4480,125
|
|
20230904,141600,1548855470,4480,4480,4480,4475,315
|
|
20230904,141500,1547444775,4480,4480,4480,4480,617
|
|
20230904,141400,1544680615,4475,4475,4475,4475,0
|
|
20230904,141300,1544680615,4475,4475,4475,4475,0
|
|
20230904,141200,1544680615,4475,4475,4475,4475,317
|
|
20230904,141100,1543262040,4475,4475,4475,4475,292
|
|
20230904,141000,1541955340,4475,4475,4475,4475,50
|
|
20230904,140900,1541731590,4470,4470,4470,4470,0
|
|
20230904,140800,1541731590,4470,4475,4475,4470,7000
|
|
20230904,140700,1510436775,4475,4475,4475,4475,25
|
|
20230904,140600,1510324900,4480,4480,4480,4480,0
|
|
20230904,140500,1510324900,4480,4480,4480,4480,2
|
|
20230904,140400,1510315940,4480,4480,4480,4480,0
|
|
20230904,140300,1510315940,4480,4480,4480,4480,20
|
|
20230904,140200,1510226340,4480,4480,4480,4480,38
|
|
20230904,140100,1510056100,4475,4475,4475,4475,0
|
|
20230904,140000,1510056100,4475,4475,4475,4475,50
|
|
20230904,135900,1509832350,4475,4480,4480,4475,17
|
|
20230904,135800,1509756265,4480,4480,4480,4480,22
|
|
20230904,135700,1509657705,4485,4485,4485,4485,143
|
|
20230904,135600,1509016350,4475,4475,4475,4475,0
|
|
20230904,135500,1509016350,4475,4475,4475,4475,0
|
|
20230904,135400,1509016350,4475,4475,4475,4475,1486
|
|
20230904,135300,1502366500,4475,4475,4475,4475,139
|
|
20230904,135200,1501744475,4475,4475,4475,4475,84
|
|
20230904,135100,1501368575,4475,4475,4475,4475,61
|
|
20230904,135000,1501095600,4470,4475,4475,4470,139
|
|
20230904,134900,1500473995,4475,4475,4475,4475,0
|
|
20230904,134800,1500473995,4475,4475,4475,4475,76
|
|
20230904,134700,1500133895,4475,4475,4475,4475,121
|
|
20230904,134600,1499592420,4470,4475,4475,4470,3417
|
|
20230904,134500,1484317925,4475,4475,4475,4475,100
|
|
20230904,134400,1483870425,4475,4475,4475,4475,776
|
|
20230904,134300,1480397825,4475,4475,4485,4475,434
|
|
20230904,134200,1478454690,4475,4475,4475,4475,100
|
|
20230904,134100,1478007190,4480,4480,4480,4480,0
|
|
20230904,134000,1478007190,4480,4480,4480,4480,100
|
|
20230904,133900,1477559190,4485,4485,4485,4485,0
|
|
20230904,133800,1477559190,4485,4485,4485,4485,0
|
|
20230904,133700,1477559190,4485,4485,4485,4475,872
|
|
20230904,133600,1473648280,4485,4485,4485,4485,1
|
|
20230904,133500,1473643795,4480,4485,4485,4480,104
|
|
20230904,133400,1473177815,4485,4485,4485,4485,5
|
|
20230904,133300,1473155390,4480,4475,4480,4475,1220
|
|
20230904,133200,1467694790,4475,4480,4480,4475,43
|
|
20230904,133100,1467502355,4490,4490,4490,4490,81
|
|
20230904,133000,1467138665,4490,4490,4490,4490,0
|
|
20230904,132900,1467138665,4490,4490,4490,4490,500
|
|
20230904,132800,1464893665,4490,4490,4490,4490,1520
|
|
20230904,132700,1458068865,4490,4475,4490,4475,106
|
|
20230904,132600,1457593015,4470,4470,4470,4470,306
|
|
20230904,132500,1456225195,4475,4475,4475,4475,7
|
|
20230904,132400,1456193870,4490,4485,4490,4470,202
|
|
20230904,132300,1455289395,4485,4475,4485,4470,506
|
|
20230904,132200,1453025175,4475,4475,4475,4475,315
|
|
20230904,132100,1451615550,4470,4475,4475,4470,72
|
|
20230904,132000,1451293655,4470,4470,4470,4470,387
|
|
20230904,131900,1449563765,4470,4470,4470,4470,113
|
|
20230904,131800,1449058655,4465,4465,4465,4465,550
|
|
20230904,131700,1446602905,4465,4465,4465,4465,110
|
|
20230904,131600,1446111755,4460,4465,4465,4460,340
|
|
20230904,131500,1444594655,4460,4465,4465,4460,1157
|
|
20230904,131400,1439434285,4465,4465,4465,4460,4926
|
|
20230904,131300,1417442195,4465,4470,4470,4465,1038
|
|
20230904,131200,1412807325,4470,4475,4475,4470,3158
|
|
20230904,131100,1398689345,4475,4475,4475,4475,300
|
|
20230904,131000,1397346845,4475,4475,4475,4475,0
|
|
20230904,130900,1397346845,4475,4475,4475,4475,300
|
|
20230904,130800,1396004345,4475,4475,4475,4475,131
|
|
20230904,130700,1395418120,4475,4475,4475,4475,611
|
|
20230904,130600,1392683895,4475,4475,4475,4475,1
|
|
20230904,130500,1392679420,4480,4475,4485,4475,489
|
|
20230904,130400,1390491110,4475,4485,4485,4475,4623
|
|
20230904,130300,1369790310,4485,4480,4485,4480,2834
|
|
20230904,130200,1357093980,4480,4480,4480,4480,51
|
|
20230904,130100,1356865500,4480,4485,4485,4480,600
|
|
20230904,130000,1354177000,4490,4490,4490,4490,1000
|
|
20230904,125900,1349687000,4485,4490,4490,4485,2504
|
|
20230904,125800,1338456550,4490,4490,4490,4490,18
|
|
20230904,125700,1338375730,4485,4490,4490,4485,597
|
|
20230904,125600,1335697935,4490,4490,4490,4490,1645
|
|
20230904,125500,1328311885,4490,4490,4490,4490,0
|
|
20230904,125400,1328311885,4490,4495,4495,4490,3832
|
|
20230904,125300,1311105410,4505,4505,4505,4505,50
|
|
20230904,125200,1310880160,4495,4495,4495,4495,0
|
|
20230904,125100,1310880160,4495,4495,4495,4495,0
|
|
20230904,125000,1310880160,4495,4495,4495,4495,0
|
|
20230904,124900,1310880160,4495,4495,4495,4495,0
|
|
20230904,124800,1310880160,4495,4495,4495,4495,0
|
|
20230904,124700,1310880160,4495,4495,4495,4495,109
|
|
20230904,124600,1310390205,4495,4495,4495,4495,630
|
|
20230904,124500,1307558355,4495,4495,4495,4495,87
|
|
20230904,124400,1307167290,4495,4495,4495,4495,15
|
|
20230904,124300,1307099865,4495,4495,4495,4490,733
|
|
20230904,124200,1303805895,4505,4505,4505,4505,3000
|
|
20230904,124100,1290290895,4495,4495,4495,4495,0
|
|
20230904,124000,1290290895,4495,4495,4495,4495,5
|
|
20230904,123900,1290268420,4495,4495,4495,4495,82
|
|
20230904,123800,1289899830,4495,4495,4495,4495,2
|
|
20230904,123700,1289890840,4490,4495,4495,4490,72
|
|
20230904,123600,1289567310,4495,4495,4495,4495,1136
|
|
20230904,123500,1284460990,4495,4500,4500,4495,2491
|
|
20230904,123400,1273261945,4505,4505,4505,4505,0
|
|
20230904,123300,1273261945,4505,4505,4505,4505,100
|
|
20230904,123200,1272811445,4505,4505,4505,4505,200
|
|
20230904,123100,1271910445,4500,4500,4500,4500,0
|
|
20230904,123000,1271910445,4500,4500,4500,4500,0
|
|
20230904,122900,1271910445,4500,4500,4500,4500,1369
|
|
20230904,122800,1265749945,4505,4515,4515,4505,30
|
|
20230904,122700,1265614695,4520,4505,4520,4505,176
|
|
20230904,122600,1264821285,4505,4520,4520,4505,1009
|
|
20230904,122500,1260262220,4520,4520,4520,4520,1011
|
|
20230904,122400,1255692500,4505,4505,4505,4505,3
|
|
20230904,122300,1255678985,4500,4500,4500,4500,0
|
|
20230904,122200,1255678985,4500,4520,4520,4500,140
|
|
20230904,122100,1255048785,4500,4500,4500,4500,735
|
|
20230904,122000,1251741285,4500,4500,4500,4500,15
|
|
20230904,121900,1251673785,4500,4500,4500,4500,30
|
|
20230904,121800,1251538785,4500,4500,4500,4500,51
|
|
20230904,121700,1251309285,4495,4495,4495,4495,0
|
|
20230904,121600,1251309285,4495,4500,4500,4495,243
|
|
20230904,121500,1250216940,4495,4495,4495,4495,199
|
|
20230904,121400,1249322435,4500,4500,4500,4500,193
|
|
20230904,121300,1248453935,4500,4495,4500,4495,22
|
|
20230904,121200,1248355040,4500,4500,4500,4500,1
|
|
20230904,121100,1248350540,4495,4495,4495,4495,34
|
|
20230904,121000,1248197710,4495,4500,4500,4495,101
|
|
20230904,120900,1247743465,4495,4495,4495,4495,1
|
|
20230904,120800,1247738970,4495,4495,4495,4495,0
|
|
20230904,120700,1247738970,4495,4495,4495,4495,50
|
|
20230904,120600,1247514220,4495,4495,4495,4495,1060
|
|
20230904,120500,1242749520,4495,4495,4495,4495,88
|
|
20230904,120400,1242353960,4495,4495,4495,4495,185
|
|
20230904,120300,1241522385,4495,4500,4500,4495,4
|
|
20230904,120200,1241504390,4500,4500,4500,4500,57
|
|
20230904,120100,1241247890,4495,4495,4495,4495,0
|
|
20230904,120000,1241247890,4495,4500,4500,4495,761
|
|
20230904,115900,1237827140,4495,4495,4495,4495,5010
|
|
20230904,115800,1215307190,4495,4495,4495,4495,0
|
|
20230904,115700,1215307190,4495,4500,4500,4495,66
|
|
20230904,115600,1215010195,4495,4495,4495,4495,41
|
|
20230904,115500,1214825900,4495,4510,4510,4495,1951
|
|
20230904,115400,1206041285,4510,4510,4510,4510,1
|
|
20230904,115300,1206036775,4510,4510,4510,4510,0
|
|
20230904,115200,1206036775,4510,4510,4510,4510,17
|
|
20230904,115100,1205960105,4515,4515,4515,4515,1
|
|
20230904,115000,1205955590,4515,4515,4515,4515,27
|
|
20230904,114900,1205833685,4510,4510,4510,4510,0
|
|
20230904,114800,1205833685,4510,4510,4510,4510,1
|
|
20230904,114700,1205829175,4510,4510,4510,4500,250
|
|
20230904,114600,1204702120,4515,4515,4515,4515,0
|
|
20230904,114500,1204702120,4515,4515,4515,4515,0
|
|
20230904,114400,1204702120,4515,4510,4515,4510,2
|
|
20230904,114300,1204693095,4515,4500,4515,4500,2
|
|
20230904,114200,1204684080,4500,4500,4500,4500,0
|
|
20230904,114100,1204684080,4500,4500,4500,4500,700
|
|
20230904,114000,1201534080,4500,4505,4505,4500,2791
|
|
20230904,113900,1188972130,4510,4510,4510,4510,42
|
|
20230904,113800,1188782710,4510,4510,4510,4510,22
|
|
20230904,113700,1188683490,4510,4510,4510,4510,1593
|
|
20230904,113600,1181499060,4510,4510,4510,4510,1220
|
|
20230904,113500,1175996860,4515,4515,4515,4515,58
|
|
20230904,113400,1175734990,4520,4520,4520,4510,1015
|
|
20230904,113300,1171147290,4510,4510,4510,4510,50
|
|
20230904,113200,1170921790,4520,4520,4520,4520,215
|
|
20230904,113100,1169949990,4520,4530,4530,4520,582
|
|
20230904,113000,1167319010,4530,4525,4530,4525,12
|
|
20230904,112900,1167264655,4530,4530,4535,4530,367
|
|
20230904,112800,1165602115,4530,4515,4530,4515,2045
|
|
20230904,112700,1156349675,4515,4505,4515,4505,820
|
|
20230904,112600,1152649685,4505,4500,4505,4500,336
|
|
20230904,112500,1151137185,4500,4510,4510,4500,1919
|
|
20230904,112400,1142501160,4505,4505,4505,4505,460
|
|
20230904,112300,1140428860,4510,4505,4510,4505,1101
|
|
20230904,112200,1135464685,4505,4500,4505,4500,549
|
|
20230904,112100,1132994140,4500,4495,4500,4495,348
|
|
20230904,112000,1131429390,4495,4500,4500,4495,179
|
|
20230904,111900,1130624780,4500,4500,4500,4500,1
|
|
20230904,111800,1130620280,4495,4495,4495,4495,50
|
|
20230904,111700,1130395530,4495,4495,4495,4495,0
|
|
20230904,111600,1130395530,4495,4495,4495,4495,0
|
|
20230904,111500,1130395530,4495,4490,4495,4490,509
|
|
20230904,111400,1128108250,4490,4490,4490,4490,0
|
|
20230904,111300,1128108250,4490,4490,4490,4490,500
|
|
20230904,111200,1125863250,4490,4490,4490,4490,205
|
|
20230904,111100,1124942800,4495,4495,4495,4495,223
|
|
20230904,111000,1123940415,4490,4490,4490,4490,0
|
|
20230904,110900,1123940415,4490,4500,4500,4490,780
|
|
20230904,110800,1120436390,4500,4500,4500,4500,103
|
|
20230904,110700,1119972890,4495,4505,4510,4495,839
|
|
20230904,110600,1116195595,4505,4500,4505,4500,16
|
|
20230904,110500,1116123580,4505,4500,4505,4500,2762
|
|
20230904,110400,1103694565,4500,4500,4500,4500,16
|
|
20230904,110300,1103622565,4500,4500,4500,4500,21
|
|
20230904,110200,1103528065,4500,4490,4500,4490,821
|
|
20230904,110100,1099841275,4490,4490,4490,4490,5
|
|
20230904,110000,1099818825,4490,4490,4490,4490,20
|
|
20230904,105900,1099729025,4485,4485,4485,4485,1021
|
|
20230904,105800,1095149840,4480,4480,4480,4480,352
|
|
20230904,105700,1093572880,4490,4490,4490,4485,82
|
|
20230904,105600,1093204705,4490,4490,4490,4490,1
|
|
20230904,105500,1093200215,4480,4480,4485,4480,481
|
|
20230904,105400,1091045330,4485,4485,4485,4485,38
|
|
20230904,105300,1090874900,4480,4480,4480,4480,0
|
|
20230904,105200,1090874900,4480,4480,4480,4480,1100
|
|
20230904,105100,1085946900,4485,4480,4490,4475,1030
|
|
20230904,105000,1081336100,4490,4480,4490,4480,3
|
|
20230904,104900,1081322640,4475,4475,4475,4475,0
|
|
20230904,104800,1081322640,4475,4490,4490,4475,300
|
|
20230904,104700,1079976390,4490,4490,4490,4490,50
|
|
20230904,104600,1079751890,4490,4490,4490,4490,7
|
|
20230904,104500,1079720460,4475,4475,4475,4475,0
|
|
20230904,104400,1079720460,4475,4475,4475,4470,656
|
|
20230904,104300,1076787160,4470,4465,4470,4465,460
|
|
20230904,104200,1074731430,4470,4475,4475,4470,3519
|
|
20230904,104100,1058989615,4480,4480,4480,4480,11
|
|
20230904,104000,1058940335,4475,4475,4475,4475,0
|
|
20230904,103900,1058940335,4475,4475,4475,4475,694
|
|
20230904,103800,1055834685,4475,4475,4475,4475,0
|
|
20230904,103700,1055834685,4475,4475,4475,4475,0
|
|
20230904,103600,1055834685,4475,4475,4475,4475,0
|
|
20230904,103500,1055834685,4475,4475,4475,4475,91
|
|
20230904,103400,1055427460,4480,4480,4480,4480,1500
|
|
20230904,103300,1048707460,4480,4485,4485,4480,90
|
|
20230904,103200,1048304160,4485,4480,4485,4480,226
|
|
20230904,103100,1047291180,4480,4485,4485,4480,1077
|
|
20230904,103000,1042465835,4480,4480,4480,4480,36
|
|
20230904,102900,1042304555,4480,4480,4480,4480,199
|
|
20230904,102800,1041413035,4480,4485,4485,4480,106
|
|
20230904,102700,1040938125,4485,4480,4485,4480,268
|
|
20230904,102600,1039737335,4480,4490,4490,4480,127
|
|
20230904,102500,1039168275,4490,4490,4490,4485,162
|
|
20230904,102400,1038440900,4495,4495,4495,4495,2
|
|
20230904,102300,1038431910,4465,4470,4470,4465,1418
|
|
20230904,102200,1032099300,4465,4480,4480,4460,20481
|
|
20230904,102100,940504185,4480,4480,4480,4480,2774
|
|
20230904,102000,928076665,4480,4490,4490,4480,1458
|
|
20230904,101900,921544325,4490,4490,4490,4485,73
|
|
20230904,101800,921216605,4480,4485,4490,4480,310
|
|
20230904,101700,919825490,4485,4485,4490,4485,1164
|
|
20230904,101600,914604945,4485,4485,4490,4485,2815
|
|
20230904,101500,901968655,4490,4490,4490,4490,147
|
|
20230904,101400,901308625,4500,4500,4500,4500,33
|
|
20230904,101300,901160125,4500,4485,4500,4485,257
|
|
20230904,101200,900006495,4485,4485,4485,4485,430
|
|
20230904,101100,898077945,4485,4485,4485,4485,0
|
|
20230904,101000,898077945,4485,4485,4485,4485,50
|
|
20230904,100900,897853695,4490,4495,4495,4490,362
|
|
20230904,100800,896227980,4495,4495,4495,4495,2267
|
|
20230904,100700,886037815,4495,4495,4495,4495,0
|
|
20230904,100600,886037815,4495,4505,4505,4495,218
|
|
20230904,100500,885057795,4505,4505,4505,4505,2
|
|
20230904,100400,885048785,4495,4495,4510,4495,274
|
|
20230904,100300,883817125,4495,4495,4510,4495,3302
|
|
20230904,100200,868949850,4495,4500,4500,4495,997
|
|
20230904,100100,864467645,4500,4495,4500,4495,114
|
|
20230904,100000,863954870,4490,4490,4495,4490,130
|
|
20230904,095900,863370605,4490,4500,4500,4490,1973
|
|
20230904,095800,854502505,4495,4495,4500,4495,370
|
|
20230904,095700,852837710,4495,4500,4500,4495,991
|
|
20230904,095600,848381605,4500,4500,4500,4495,133
|
|
20230904,095500,847783255,4500,4500,4500,4500,232
|
|
20230904,095400,846739255,4500,4500,4500,4495,802
|
|
20230904,095300,843133855,4500,4505,4505,4495,1057
|
|
20230904,095200,838380810,4505,4495,4505,4495,2
|
|
20230904,095100,838371810,4485,4495,4505,4485,1146
|
|
20230904,095000,833219290,4495,4495,4495,4495,30
|
|
20230904,094900,833084440,4490,4490,4490,4490,446
|
|
20230904,094800,831081900,4485,4485,4485,4485,1429
|
|
20230904,094700,824672835,4470,4490,4490,4470,161
|
|
20230904,094600,823951900,4490,4485,4490,4470,266
|
|
20230904,094500,822759360,4490,4490,4490,4490,600
|
|
20230904,094400,820065360,4470,4490,4490,4470,643
|
|
20230904,094300,817190510,4490,4490,4490,4475,6360
|
|
20230904,094200,788653160,4490,4475,4490,4475,12
|
|
20230904,094100,788599295,4475,4475,4475,4475,544
|
|
20230904,094000,786164895,4475,4475,4475,4475,1172
|
|
20230904,093900,780920195,4470,4465,4470,4465,1430
|
|
20230904,093800,774529595,4470,4470,4470,4460,3474
|
|
20230904,093700,759025975,4470,4480,4480,4465,4490
|
|
20230904,093600,738931340,4490,4490,4490,4480,1990
|
|
20230904,093500,729999975,4490,4490,4490,4490,84
|
|
20230904,093400,729622815,4495,4485,4495,4485,103
|
|
20230904,093300,729160340,4485,4480,4485,4480,4254
|
|
20230904,093200,710082105,4480,4485,4485,4480,888
|
|
20230904,093100,706103645,4485,4485,4490,4485,2422
|
|
20230904,093000,695240225,4490,4485,4490,4485,576
|
|
20230904,092900,692656360,4490,4480,4490,4475,503
|
|
20230904,092800,690399370,4475,4470,4490,4470,883
|
|
20230904,092700,686445955,4470,4455,4480,4450,5802
|
|
20230904,092600,660543775,4450,4460,4470,4450,1930
|
|
20230904,092500,651927790,4460,4465,4465,4460,2390
|
|
20230904,092400,641265430,4465,4485,4485,4465,7954
|
|
20230904,092300,605679530,4485,4480,4485,4480,1369
|
|
20230904,092200,599545600,4480,4490,4495,4480,2220
|
|
20230904,092100,589593120,4485,4480,4490,4470,2758
|
|
20230904,092000,577258310,4475,4485,4490,4475,6612
|
|
20230904,091900,547640765,4485,4500,4500,4480,5097
|
|
20230904,091800,524757660,4505,4505,4505,4495,12084
|
|
20230904,091700,470378830,4505,4515,4515,4500,4709
|
|
20230904,091600,449162105,4510,4530,4530,4505,1304
|
|
20230904,091500,443278385,4540,4505,4540,4505,64
|
|
20230904,091400,442989680,4505,4515,4515,4500,12560
|
|
20230904,091300,386431680,4515,4525,4525,4510,4922
|
|
20230904,091200,364201030,4535,4535,4550,4520,8285
|
|
20230904,091100,326661830,4535,4550,4555,4535,3929
|
|
20230904,091000,308809015,4550,4565,4565,4550,1637
|
|
20230904,090900,301351800,4550,4550,4570,4545,1870
|
|
20230904,090800,292842555,4555,4580,4580,4555,2471
|
|
20230904,090700,281579615,4565,4580,4580,4565,3079
|
|
20230904,090600,267506475,4575,4565,4575,4565,1577
|
|
20230904,090500,260299065,4565,4560,4570,4555,2549
|
|
20230904,090400,248673200,4555,4575,4575,4545,2267
|
|
20230904,090300,238343965,4555,4545,4575,4530,2897
|
|
20230904,090200,225175585,4530,4575,4580,4530,10473
|
|
20230904,090100,177448660,4575,4610,4620,4575,23673
|
|
20230904,090000,68697295,4615,4620,4620,4610,14874
|