669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,200600,3671048790,3915,3915,3915,3915,17961
|
|
20230914,200500,3671048790,3915,3915,3915,3915,0
|
|
20230914,200400,3671048790,3915,3915,3915,3915,0
|
|
20230914,200300,3671048790,3915,3915,3915,3915,0
|
|
20230914,200200,3671048790,3915,3915,3915,3915,0
|
|
20230914,200100,3671048790,3915,3915,3915,3915,0
|
|
20230914,200000,3671048790,3915,3915,3915,3915,0
|
|
20230914,195900,3671048790,3915,3915,3915,3915,0
|
|
20230914,195800,3671048790,3915,3915,3915,3915,0
|
|
20230914,195700,3671048790,3915,3915,3915,3915,0
|
|
20230914,195600,3671048790,3915,3915,3915,3915,0
|
|
20230914,195500,3671048790,3915,3915,3915,3915,0
|
|
20230914,195400,3671048790,3915,3915,3915,3915,0
|
|
20230914,195300,3671048790,3915,3915,3915,3915,0
|
|
20230914,195200,3671048790,3915,3915,3915,3915,0
|
|
20230914,195100,3671048790,3915,3915,3915,3915,0
|
|
20230914,195000,3671048790,3915,3915,3915,3915,0
|
|
20230914,194900,3671048790,3915,3915,3915,3915,0
|
|
20230914,194800,3671048790,3915,3915,3915,3915,0
|
|
20230914,194700,3671048790,3915,3915,3915,3915,0
|
|
20230914,194600,3671048790,3915,3915,3915,3915,0
|
|
20230914,194500,3671048790,3915,3915,3915,3915,0
|
|
20230914,194400,3671048790,3915,3915,3915,3915,0
|
|
20230914,194300,3671048790,3915,3915,3915,3915,0
|
|
20230914,194200,3671048790,3915,3915,3915,3915,0
|
|
20230914,194100,3671048790,3915,3915,3915,3915,0
|
|
20230914,194000,3671048790,3915,3915,3915,3915,0
|
|
20230914,193900,3671048790,3915,3915,3915,3915,0
|
|
20230914,193800,3671048790,3915,3915,3915,3915,0
|
|
20230914,193700,3671048790,3915,3915,3915,3915,0
|
|
20230914,193600,3671048790,3915,3915,3915,3915,17961
|
|
20230914,193500,3671048790,3915,3915,3915,3915,0
|
|
20230914,193400,3671048790,3915,3915,3915,3915,0
|
|
20230914,193300,3671048790,3915,3915,3915,3915,0
|
|
20230914,193200,3671048790,3915,3915,3915,3915,0
|
|
20230914,193100,3671048790,3915,3915,3915,3915,0
|
|
20230914,193000,3671048790,3915,3915,3915,3915,0
|
|
20230914,192900,3671048790,3915,3915,3915,3915,0
|
|
20230914,192800,3671048790,3915,3915,3915,3915,0
|
|
20230914,192700,3671048790,3915,3915,3915,3915,0
|
|
20230914,192600,3671048790,3915,3915,3915,3915,0
|
|
20230914,192500,3671048790,3915,3915,3915,3915,0
|
|
20230914,192400,3671048790,3915,3915,3915,3915,0
|
|
20230914,192300,3671048790,3915,3915,3915,3915,0
|
|
20230914,192200,3671048790,3915,3915,3915,3915,0
|
|
20230914,192100,3671048790,3915,3915,3915,3915,0
|
|
20230914,192000,3671048790,3915,3915,3915,3915,0
|
|
20230914,191900,3671048790,3915,3915,3915,3915,0
|
|
20230914,191800,3671048790,3915,3915,3915,3915,0
|
|
20230914,191700,3671048790,3915,3915,3915,3915,0
|
|
20230914,191600,3671048790,3915,3915,3915,3915,0
|
|
20230914,191500,3671048790,3915,3915,3915,3915,0
|
|
20230914,191400,3671048790,3915,3915,3915,3915,0
|
|
20230914,191300,3671048790,3915,3915,3915,3915,0
|
|
20230914,191200,3671048790,3915,3915,3915,3915,0
|
|
20230914,191100,3671048790,3915,3915,3915,3915,0
|
|
20230914,191000,3671048790,3915,3915,3915,3915,0
|
|
20230914,190900,3671048790,3915,3915,3915,3915,0
|
|
20230914,190800,3671048790,3915,3915,3915,3915,0
|
|
20230914,190700,3671048790,3915,3915,3915,3915,0
|
|
20230914,190600,3671048790,3915,3915,3915,3915,17961
|
|
20230914,190500,3671048790,3915,3915,3915,3915,0
|
|
20230914,190400,3671048790,3915,3915,3915,3915,0
|
|
20230914,190300,3671048790,3915,3915,3915,3915,0
|
|
20230914,190200,3671048790,3915,3915,3915,3915,0
|
|
20230914,190100,3671048790,3915,3915,3915,3915,0
|
|
20230914,190000,3671048790,3915,3915,3915,3915,0
|
|
20230914,185900,3671048790,3915,3915,3915,3915,0
|
|
20230914,185800,3671048790,3915,3915,3915,3915,0
|
|
20230914,185700,3671048790,3915,3915,3915,3915,0
|
|
20230914,185600,3671048790,3915,3915,3915,3915,0
|
|
20230914,185500,3671048790,3915,3915,3915,3915,0
|
|
20230914,185400,3671048790,3915,3915,3915,3915,0
|
|
20230914,185300,3671048790,3915,3915,3915,3915,0
|
|
20230914,185200,3671048790,3915,3915,3915,3915,0
|
|
20230914,185100,3671048790,3915,3915,3915,3915,0
|
|
20230914,185000,3671048790,3915,3915,3915,3915,0
|
|
20230914,184900,3671048790,3915,3915,3915,3915,0
|
|
20230914,184800,3671048790,3915,3915,3915,3915,0
|
|
20230914,184700,3671048790,3915,3915,3915,3915,0
|
|
20230914,184600,3671048790,3915,3915,3915,3915,0
|
|
20230914,184500,3671048790,3915,3915,3915,3915,0
|
|
20230914,184400,3671048790,3915,3915,3915,3915,0
|
|
20230914,184300,3671048790,3915,3915,3915,3915,0
|
|
20230914,184200,3671048790,3915,3915,3915,3915,0
|
|
20230914,184100,3671048790,3915,3915,3915,3915,0
|
|
20230914,184000,3671048790,3915,3915,3915,3915,0
|
|
20230914,183900,3671048790,3915,3915,3915,3915,0
|
|
20230914,183800,3671048790,3915,3915,3915,3915,0
|
|
20230914,183700,3671048790,3915,3915,3915,3915,0
|
|
20230914,183600,3671048790,3915,3915,3915,3915,17961
|
|
20230914,183500,3671048790,3915,3915,3915,3915,0
|
|
20230914,183400,3671048790,3915,3915,3915,3915,0
|
|
20230914,183300,3671048790,3915,3915,3915,3915,0
|
|
20230914,183200,3671048790,3915,3915,3915,3915,0
|
|
20230914,183100,3671048790,3915,3915,3915,3915,0
|
|
20230914,183000,3671048790,3915,3915,3915,3915,0
|
|
20230914,182900,3671048790,3915,3915,3915,3915,0
|
|
20230914,182800,3671048790,3915,3915,3915,3915,0
|
|
20230914,182700,3671048790,3915,3915,3915,3915,0
|
|
20230914,182600,3671048790,3915,3915,3915,3915,0
|
|
20230914,182500,3671048790,3915,3915,3915,3915,0
|
|
20230914,182400,3671048790,3915,3915,3915,3915,0
|
|
20230914,182300,3671048790,3915,3915,3915,3915,0
|
|
20230914,182200,3671048790,3915,3915,3915,3915,0
|
|
20230914,182100,3671048790,3915,3915,3915,3915,0
|
|
20230914,182000,3671048790,3915,3915,3915,3915,0
|
|
20230914,181900,3671048790,3915,3915,3915,3915,0
|
|
20230914,181800,3671048790,3915,3915,3915,3915,0
|
|
20230914,181700,3671048790,3915,3915,3915,3915,0
|
|
20230914,181600,3671048790,3915,3915,3915,3915,0
|
|
20230914,181500,3671048790,3915,3915,3915,3915,0
|
|
20230914,181400,3671048790,3915,3915,3915,3915,0
|
|
20230914,181300,3671048790,3915,3915,3915,3915,0
|
|
20230914,181200,3671048790,3915,3915,3915,3915,0
|
|
20230914,181100,3671048790,3915,3915,3915,3915,0
|
|
20230914,181000,3671048790,3915,3915,3915,3915,0
|
|
20230914,180900,3671048790,3915,3915,3915,3915,0
|
|
20230914,180800,3671048790,3915,3915,3915,3915,0
|
|
20230914,180700,3671048790,3915,3915,3915,3915,0
|
|
20230914,180600,3671048790,3915,3915,3915,3915,17961
|
|
20230914,180500,3671048790,3915,3915,3915,3915,0
|
|
20230914,180400,3671048790,3915,3915,3915,3915,0
|
|
20230914,180300,3671048790,3915,3915,3915,3915,0
|
|
20230914,180200,3671048790,3915,3915,3915,3915,0
|
|
20230914,180100,3671048790,3915,3915,3915,3915,0
|
|
20230914,180000,3671048790,3915,3915,3915,3915,0
|
|
20230914,175900,3671048790,3915,3915,3915,3915,0
|
|
20230914,175800,3671048790,3915,3915,3915,3915,0
|
|
20230914,175700,3671048790,3915,3915,3915,3915,0
|
|
20230914,175600,3671048790,3915,3915,3915,3915,0
|
|
20230914,175500,3671048790,3915,3915,3915,3915,0
|
|
20230914,175400,3671048790,3915,3915,3915,3915,0
|
|
20230914,175300,3671048790,3915,3915,3915,3915,0
|
|
20230914,175200,3671048790,3915,3915,3915,3915,0
|
|
20230914,175100,3671048790,3915,3915,3915,3915,0
|
|
20230914,175000,3671048790,3915,3915,3915,3915,0
|
|
20230914,174900,3671048790,3915,3915,3915,3915,0
|
|
20230914,174800,3671048790,3915,3915,3915,3915,0
|
|
20230914,174700,3671048790,3915,3915,3915,3915,0
|
|
20230914,174600,3671048790,3915,3915,3915,3915,0
|
|
20230914,174500,3671048790,3915,3915,3915,3915,0
|
|
20230914,174400,3671048790,3915,3915,3915,3915,0
|
|
20230914,174300,3671048790,3915,3915,3915,3915,0
|
|
20230914,174200,3671048790,3915,3915,3915,3915,0
|
|
20230914,174100,3671048790,3915,3915,3915,3915,0
|
|
20230914,174000,3671048790,3915,3915,3915,3915,0
|
|
20230914,173900,3671048790,3915,3915,3915,3915,0
|
|
20230914,173800,3671048790,3915,3915,3915,3915,0
|
|
20230914,173700,3671048790,3915,3915,3915,3915,0
|
|
20230914,173600,3671048790,3915,3915,3915,3915,17961
|
|
20230914,173500,3671048790,3915,3915,3915,3915,0
|
|
20230914,173400,3671048790,3915,3915,3915,3915,0
|
|
20230914,173300,3671048790,3915,3915,3915,3915,0
|
|
20230914,173200,3671048790,3915,3915,3915,3915,0
|
|
20230914,173100,3671048790,3915,3915,3915,3915,0
|
|
20230914,173000,3671048790,3915,3915,3915,3915,0
|
|
20230914,172900,3671048790,3915,3915,3915,3915,0
|
|
20230914,172800,3671048790,3915,3915,3915,3915,0
|
|
20230914,172700,3671048790,3915,3915,3915,3915,0
|
|
20230914,172600,3671048790,3915,3915,3915,3915,0
|
|
20230914,172500,3671048790,3915,3915,3915,3915,0
|
|
20230914,172400,3671048790,3915,3915,3915,3915,0
|
|
20230914,172300,3671048790,3915,3915,3915,3915,0
|
|
20230914,172200,3671048790,3915,3915,3915,3915,0
|
|
20230914,172100,3671048790,3915,3915,3915,3915,0
|
|
20230914,172000,3671048790,3915,3915,3915,3915,0
|
|
20230914,171900,3671048790,3915,3915,3915,3915,0
|
|
20230914,171800,3671048790,3915,3915,3915,3915,0
|
|
20230914,171700,3671048790,3915,3915,3915,3915,0
|
|
20230914,171600,3671048790,3915,3915,3915,3915,0
|
|
20230914,171500,3671048790,3915,3915,3915,3915,0
|
|
20230914,171400,3671048790,3915,3915,3915,3915,0
|
|
20230914,171300,3671048790,3915,3915,3915,3915,0
|
|
20230914,171200,3671048790,3915,3915,3915,3915,0
|
|
20230914,171100,3671048790,3915,3915,3915,3915,0
|
|
20230914,171000,3671048790,3915,3915,3915,3915,0
|
|
20230914,170900,3671048790,3915,3915,3915,3915,0
|
|
20230914,170800,3671048790,3915,3915,3915,3915,0
|
|
20230914,170700,3671048790,3915,3915,3915,3915,0
|
|
20230914,170600,3671048790,3915,3915,3915,3915,17961
|
|
20230914,170500,3671048790,3915,3915,3915,3915,0
|
|
20230914,170400,3671048790,3915,3915,3915,3915,0
|
|
20230914,170300,3671048790,3915,3915,3915,3915,0
|
|
20230914,170200,3671048790,3915,3915,3915,3915,0
|
|
20230914,170100,3671048790,3915,3915,3915,3915,0
|
|
20230914,170000,3671048790,3915,3915,3915,3915,0
|
|
20230914,165900,3671048790,3915,3915,3915,3915,0
|
|
20230914,165800,3671048790,3915,3915,3915,3915,0
|
|
20230914,165700,3671048790,3915,3915,3915,3915,0
|
|
20230914,165600,3671048790,3915,3915,3915,3915,0
|
|
20230914,165500,3671048790,3915,3915,3915,3915,0
|
|
20230914,165400,3671048790,3915,3915,3915,3915,0
|
|
20230914,165300,3671048790,3915,3915,3915,3915,0
|
|
20230914,165200,3671048790,3915,3915,3915,3915,0
|
|
20230914,165100,3671048790,3915,3915,3915,3915,0
|
|
20230914,165000,3671048790,3915,3915,3915,3915,0
|
|
20230914,164900,3671048790,3915,3915,3915,3915,0
|
|
20230914,164800,3671048790,3915,3915,3915,3915,0
|
|
20230914,164700,3671048790,3915,3915,3915,3915,0
|
|
20230914,164600,3671048790,3915,3915,3915,3915,0
|
|
20230914,164500,3671048790,3915,3915,3915,3915,0
|
|
20230914,164400,3671048790,3915,3915,3915,3915,0
|
|
20230914,164300,3671048790,3915,3915,3915,3915,0
|
|
20230914,164200,3671048790,3915,3915,3915,3915,0
|
|
20230914,164100,3671048790,3915,3915,3915,3915,0
|
|
20230914,164000,3671048790,3915,3915,3915,3915,0
|
|
20230914,163900,3671048790,3915,3915,3915,3915,0
|
|
20230914,163800,3671048790,3915,3915,3915,3915,0
|
|
20230914,163700,3671048790,3915,3915,3915,3915,0
|
|
20230914,163600,3671048790,3915,3915,3915,3915,17961
|
|
20230914,163500,3671048790,3915,3915,3915,3915,0
|
|
20230914,163400,3671048790,3915,3915,3915,3915,0
|
|
20230914,163300,3671048790,3915,3915,3915,3915,0
|
|
20230914,163200,3671048790,3915,3915,3915,3915,0
|
|
20230914,163100,3671048790,3915,3915,3915,3915,0
|
|
20230914,163000,3671048790,3915,3915,3915,3915,0
|
|
20230914,162900,3671048790,3915,3915,3915,3915,0
|
|
20230914,162800,3671048790,3915,3915,3915,3915,0
|
|
20230914,162700,3671048790,3915,3915,3915,3915,0
|
|
20230914,162600,3671048790,3915,3915,3915,3915,0
|
|
20230914,162500,3671048790,3915,3915,3915,3915,0
|
|
20230914,162400,3671048790,3915,3915,3915,3915,0
|
|
20230914,162300,3671048790,3915,3915,3915,3915,0
|
|
20230914,162200,3671048790,3915,3915,3915,3915,0
|
|
20230914,162100,3671048790,3915,3915,3915,3915,0
|
|
20230914,162000,3671048790,3915,3915,3915,3915,0
|
|
20230914,161900,3671048790,3915,3915,3915,3915,0
|
|
20230914,161800,3671048790,3915,3915,3915,3915,0
|
|
20230914,161700,3671048790,3915,3915,3915,3915,0
|
|
20230914,161600,3671048790,3915,3915,3915,3915,0
|
|
20230914,161500,3671048790,3915,3915,3915,3915,0
|
|
20230914,161400,3671048790,3915,3915,3915,3915,0
|
|
20230914,161300,3671048790,3915,3915,3915,3915,0
|
|
20230914,161200,3671048790,3915,3915,3915,3915,0
|
|
20230914,161100,3671048790,3915,3915,3915,3915,0
|
|
20230914,161000,3671048790,3915,3915,3915,3915,0
|
|
20230914,160900,3671048790,3915,3915,3915,3915,0
|
|
20230914,160800,3671048790,3915,3915,3915,3915,0
|
|
20230914,160700,3671048790,3915,3915,3915,3915,0
|
|
20230914,160600,3671048790,3915,3915,3915,3915,17961
|
|
20230914,160500,3671048790,3915,3915,3915,3915,0
|
|
20230914,160400,3671048790,3915,3915,3915,3915,0
|
|
20230914,160300,3671048790,3915,3915,3915,3915,0
|
|
20230914,160200,3671048790,3915,3915,3915,3915,0
|
|
20230914,160100,3671048790,3915,3915,3915,3915,0
|
|
20230914,160000,3671048790,3915,3915,3915,3915,0
|
|
20230914,155900,3671048790,3915,3915,3915,3915,0
|
|
20230914,155800,3671048790,3915,3915,3915,3915,0
|
|
20230914,155700,3671048790,3915,3915,3915,3915,0
|
|
20230914,155600,3671048790,3915,3915,3915,3915,0
|
|
20230914,155500,3671048790,3915,3915,3915,3915,0
|
|
20230914,155400,3671048790,3915,3915,3915,3915,0
|
|
20230914,155300,3671048790,3915,3915,3915,3915,0
|
|
20230914,155200,3671048790,3915,3915,3915,3915,0
|
|
20230914,155100,3671048790,3915,3915,3915,3915,0
|
|
20230914,155000,3671048790,3915,3915,3915,3915,0
|
|
20230914,154900,3671048790,3915,3915,3915,3915,0
|
|
20230914,154800,3671048790,3915,3915,3915,3915,0
|
|
20230914,154700,3671048790,3915,3915,3915,3915,0
|
|
20230914,154600,3671048790,3915,3915,3915,3915,0
|
|
20230914,154500,3671048790,3915,3915,3915,3915,0
|
|
20230914,154400,3671048790,3915,3915,3915,3915,0
|
|
20230914,154300,3671048790,3915,3915,3915,3915,0
|
|
20230914,154200,3671048790,3915,3915,3915,3915,0
|
|
20230914,154100,3671048790,3915,3915,3915,3915,0
|
|
20230914,154000,3671048790,3915,3915,3915,3915,0
|
|
20230914,153900,3671048790,3915,3915,3915,3915,0
|
|
20230914,153800,3671048790,3915,3915,3915,3915,0
|
|
20230914,153700,3671048790,3915,3915,3915,3915,0
|
|
20230914,153600,3671048790,3915,3915,3915,3915,17961
|
|
20230914,153500,3671048790,3915,3915,3915,3915,0
|
|
20230914,153400,3671048790,3915,3915,3915,3915,0
|
|
20230914,153300,3671048790,3915,3915,3915,3915,0
|
|
20230914,153200,3671048790,3915,3915,3915,3915,0
|
|
20230914,153100,3671048790,3915,3915,3915,3915,0
|
|
20230914,153000,3671048790,3915,3915,3915,3915,17961
|
|
20230914,152900,3600731475,3930,3930,3930,3930,0
|
|
20230914,152800,3600731475,3930,3930,3930,3930,0
|
|
20230914,152700,3600731475,3930,3930,3930,3930,0
|
|
20230914,152600,3600731475,3930,3930,3930,3930,0
|
|
20230914,152500,3600731475,3930,3930,3930,3930,0
|
|
20230914,152400,3600731475,3930,3930,3930,3930,0
|
|
20230914,152300,3600731475,3930,3930,3930,3930,0
|
|
20230914,152200,3600731475,3930,3930,3930,3930,0
|
|
20230914,152100,3600731475,3930,3930,3930,3930,0
|
|
20230914,152000,3600731475,3930,3930,3930,3930,0
|
|
20230914,151900,3600731475,3930,3920,3930,3920,2406
|
|
20230914,151800,3591286755,3920,3910,3920,3910,1255
|
|
20230914,151700,3586371640,3910,3910,3915,3910,1070
|
|
20230914,151600,3582187935,3905,3915,3915,3905,3517
|
|
20230914,151500,3568437875,3915,3915,3915,3910,2393
|
|
20230914,151400,3559076855,3915,3920,3920,3905,931
|
|
20230914,151300,3555430810,3900,3915,3915,3900,11247
|
|
20230914,151200,3511506665,3915,3920,3925,3915,2255
|
|
20230914,151100,3502667895,3920,3925,3925,3920,348
|
|
20230914,151000,3501303455,3920,3920,3925,3920,895
|
|
20230914,150900,3497795050,3920,3925,3925,3920,5683
|
|
20230914,150800,3475503525,3925,3920,3935,3920,581
|
|
20230914,150700,3473222730,3920,3940,3940,3905,3693
|
|
20230914,150600,3458744950,3940,3950,3955,3900,40212
|
|
20230914,150500,3301196510,3945,3950,3955,3945,1008
|
|
20230914,150400,3297209905,3960,3960,3960,3960,403
|
|
20230914,150300,3295614025,3960,3945,3960,3945,203
|
|
20230914,150200,3294813145,3945,3950,3950,3940,2306
|
|
20230914,150100,3285716855,3945,3970,3970,3940,1961
|
|
20230914,150000,3277980780,3975,3975,3975,3950,21753
|
|
20230914,145900,3191951915,3975,3970,3975,3970,682
|
|
20230914,145800,3189243980,3970,3970,3970,3970,904
|
|
20230914,145700,3185655100,3970,3970,3970,3965,1389
|
|
20230914,145600,3180141385,3975,3970,3975,3970,472
|
|
20230914,145500,3178267525,3970,3970,3975,3970,1043
|
|
20230914,145400,3174126730,3970,3965,3970,3965,937
|
|
20230914,145300,3170407615,3965,3960,3965,3960,93
|
|
20230914,145200,3170039315,3960,3960,3960,3960,437
|
|
20230914,145100,3168308795,3960,3960,3960,3960,2
|
|
20230914,145000,3168300875,3960,3965,3965,3960,3795
|
|
20230914,144900,3153270170,3965,3965,3965,3965,0
|
|
20230914,144800,3153270170,3965,3965,3965,3965,3720
|
|
20230914,144700,3138520370,3965,3970,3970,3965,6
|
|
20230914,144600,3138496560,3970,3970,3970,3965,819
|
|
20230914,144500,3135245145,3970,3970,3970,3970,186
|
|
20230914,144400,3134506725,3975,3970,3975,3970,93
|
|
20230914,144300,3134137055,3970,3970,3970,3970,432
|
|
20230914,144200,3132422015,3970,3970,3970,3970,368
|
|
20230914,144100,3130961055,3970,3970,3975,3970,3850
|
|
20230914,144000,3115676305,3975,3970,3975,3970,51
|
|
20230914,143900,3115473585,3975,3975,3975,3970,1694
|
|
20230914,143800,3108741840,3970,3970,3970,3970,815
|
|
20230914,143700,3105506290,3970,3970,3970,3970,2578
|
|
20230914,143600,3095271630,3970,3970,3970,3970,1430
|
|
20230914,143500,3089594530,3970,3970,3970,3970,1257
|
|
20230914,143400,3084604240,3970,3970,3970,3970,1000
|
|
20230914,143300,3080634240,3970,3970,3970,3970,50
|
|
20230914,143200,3080435740,3970,3970,3970,3970,69
|
|
20230914,143100,3080161810,3970,3970,3970,3970,161
|
|
20230914,143000,3079522640,3970,3965,3970,3965,1901
|
|
20230914,142900,3071985160,3960,3965,3965,3960,230
|
|
20230914,142800,3071074350,3955,3965,3965,3955,7371
|
|
20230914,142700,3041895905,3965,3970,3970,3965,1050
|
|
20230914,142600,3037732155,3970,3970,3970,3970,1499
|
|
20230914,142500,3031781125,3970,3970,3970,3970,0
|
|
20230914,142400,3031781125,3970,3970,3970,3970,1066
|
|
20230914,142300,3027549105,3970,3980,3980,3970,1142
|
|
20230914,142200,3023010170,3975,3975,3975,3975,97
|
|
20230914,142100,3022624595,3980,3975,3980,3975,15
|
|
20230914,142000,3022564965,3980,3980,3980,3975,3055
|
|
20230914,141900,3010408565,3980,3985,3985,3980,429
|
|
20230914,141800,3008700000,3985,3985,3985,3985,1117
|
|
20230914,141700,3004248755,3985,3990,3990,3985,981
|
|
20230914,141600,3000338570,3985,3980,3985,3980,376
|
|
20230914,141500,2998840285,3985,3980,3985,3975,1842
|
|
20230914,141400,2991510905,3980,3970,3980,3970,522
|
|
20230914,141300,2989435695,3975,3975,3975,3975,1747
|
|
20230914,141200,2982491370,3980,4000,4000,3975,4444
|
|
20230914,141100,2964778170,4005,4010,4015,4005,6233
|
|
20230914,141000,2939777605,4010,4000,4010,3990,7780
|
|
20230914,140900,2908633675,4000,3995,4000,3980,10453
|
|
20230914,140800,2866887610,3995,3985,3995,3980,10092
|
|
20230914,140700,2826643070,3980,3960,3980,3960,21013
|
|
20230914,140600,2743176360,3960,3950,3960,3950,1616
|
|
20230914,140500,2736777375,3950,3950,3950,3950,1038
|
|
20230914,140400,2732677275,3955,3955,3955,3955,1140
|
|
20230914,140300,2728168575,3955,3955,3955,3955,30
|
|
20230914,140200,2728049925,3955,3955,3955,3955,797
|
|
20230914,140100,2724897790,3950,3950,3950,3950,100
|
|
20230914,140000,2724502790,3950,3955,3955,3950,434
|
|
20230914,135900,2722788455,3950,3950,3950,3950,1185
|
|
20230914,135800,2718107705,3950,3950,3950,3950,266
|
|
20230914,135700,2717057005,3955,3955,3955,3950,2150
|
|
20230914,135600,2708563755,3950,3950,3950,3950,1768
|
|
20230914,135500,2701580155,3955,3955,3955,3950,4283
|
|
20230914,135400,2684651550,3955,3955,3955,3955,563
|
|
20230914,135300,2682424885,3960,3960,3960,3960,698
|
|
20230914,135200,2679660805,3960,3950,3960,3950,313
|
|
20230914,135100,2678424090,3950,3930,3950,3925,5183
|
|
20230914,135000,2658030420,3925,3930,3930,3925,2915
|
|
20230914,134900,2646584155,3925,3925,3925,3925,0
|
|
20230914,134800,2646584155,3925,3925,3925,3925,931
|
|
20230914,134700,2642929980,3925,3935,3935,3925,1390
|
|
20230914,134600,2637469580,3940,3940,3940,3940,0
|
|
20230914,134500,2637469580,3940,3940,3940,3940,20
|
|
20230914,134400,2637390780,3940,3940,3940,3930,1011
|
|
20230914,134300,2633407540,3930,3940,3940,3930,46
|
|
20230914,134200,2633226700,3940,3940,3940,3940,1
|
|
20230914,134100,2633222760,3930,3930,3930,3930,0
|
|
20230914,134000,2633222760,3930,3940,3940,3930,68
|
|
20230914,133900,2632955470,3940,3940,3940,3940,4
|
|
20230914,133800,2632939710,3930,3930,3930,3930,400
|
|
20230914,133700,2631367710,3935,3925,3935,3920,2104
|
|
20230914,133600,2623104760,3925,3925,3925,3925,1025
|
|
20230914,133500,2619081635,3925,3925,3925,3925,4
|
|
20230914,133400,2619065935,3930,3930,3930,3930,500
|
|
20230914,133300,2617100935,3930,3930,3930,3930,1501
|
|
20230914,133200,2611202005,3935,3935,3935,3935,0
|
|
20230914,133100,2611202005,3935,3935,3935,3935,126
|
|
20230914,133000,2610706195,3935,3935,3935,3935,226
|
|
20230914,132900,2609816885,3935,3935,3935,3935,0
|
|
20230914,132800,2609816885,3935,3930,3935,3925,1407
|
|
20230914,132700,2604288630,3925,3925,3930,3925,716
|
|
20230914,132600,2601476830,3925,3925,3925,3925,2400
|
|
20230914,132500,2592056830,3925,3925,3925,3925,300
|
|
20230914,132400,2590879330,3930,3930,3930,3930,1077
|
|
20230914,132300,2586646720,3930,3935,3935,3930,496
|
|
20230914,132200,2584697325,3925,3930,3930,3925,2071
|
|
20230914,132100,2576560550,3930,3925,3930,3925,891
|
|
20230914,132000,2573059770,3925,3930,3930,3915,11612
|
|
20230914,131900,2527427050,3930,3930,3930,3930,1245
|
|
20230914,131800,2522534200,3930,3935,3935,3930,18
|
|
20230914,131700,2522463375,3935,3935,3935,3935,13
|
|
20230914,131600,2522412220,3935,3935,3935,3935,50
|
|
20230914,131500,2522215470,3930,3930,3930,3930,325
|
|
20230914,131400,2520938220,3930,3930,3930,3930,0
|
|
20230914,131300,2520938220,3930,3925,3930,3925,953
|
|
20230914,131200,2517196840,3925,3920,3925,3920,1047
|
|
20230914,131100,2513087910,3920,3925,3925,3920,559
|
|
20230914,131000,2510896075,3925,3930,3930,3925,1825
|
|
20230914,130900,2503732440,3930,3930,3930,3930,135
|
|
20230914,130800,2503201890,3930,3940,3940,3930,3477
|
|
20230914,130700,2489534880,3935,3935,3940,3935,234
|
|
20230914,130600,2488614040,3940,3945,3945,3940,2814
|
|
20230914,130500,2477522280,3950,3950,3950,3950,500
|
|
20230914,130400,2475547280,3950,3945,3950,3945,81
|
|
20230914,130300,2475227685,3945,3945,3945,3945,56
|
|
20230914,130200,2475006765,3950,3950,3950,3950,3753
|
|
20230914,130100,2460182415,3950,3950,3950,3950,300
|
|
20230914,130000,2458997415,3955,3955,3955,3955,0
|
|
20230914,125900,2458997415,3955,3955,3955,3950,342
|
|
20230914,125800,2457645940,3950,3950,3950,3950,2866
|
|
20230914,125700,2446325240,3950,3950,3955,3950,2251
|
|
20230914,125600,2437433760,3950,3950,3950,3950,10
|
|
20230914,125500,2437394260,3950,3950,3950,3950,359
|
|
20230914,125400,2435976210,3950,3940,3950,3940,510
|
|
20230914,125300,2433961810,3940,3950,3950,3940,25
|
|
20230914,125200,2433863100,3950,3945,3950,3945,679
|
|
20230914,125100,2431182120,3945,3940,3945,3940,654
|
|
20230914,125000,2428605340,3940,3940,3940,3940,92
|
|
20230914,124900,2428242860,3940,3945,3945,3940,1441
|
|
20230914,124800,2422563115,3950,3950,3955,3950,2335
|
|
20230914,124700,2413332780,3955,3965,3965,3955,5608
|
|
20230914,124600,2391133605,3965,3960,3970,3960,5660
|
|
20230914,124500,2368697195,3960,3960,3960,3960,30
|
|
20230914,124400,2368578395,3950,3960,3960,3950,734
|
|
20230914,124300,2365676770,3960,3965,3965,3960,607
|
|
20230914,124200,2363270265,3965,3960,3965,3950,638
|
|
20230914,124100,2360745130,3965,3960,3965,3960,2176
|
|
20230914,124000,2352123870,3960,3960,3960,3960,100
|
|
20230914,123900,2351727870,3950,3950,3950,3950,20
|
|
20230914,123800,2351648870,3950,3950,3955,3950,1013
|
|
20230914,123700,2347642495,3950,3950,3950,3950,1
|
|
20230914,123600,2347638545,3950,3950,3950,3950,1000
|
|
20230914,123500,2343688545,3950,3955,3955,3950,1590
|
|
20230914,123400,2337402025,3955,3955,3955,3955,220
|
|
20230914,123300,2336531925,3960,3960,3960,3960,412
|
|
20230914,123200,2334900405,3960,3960,3960,3960,4645
|
|
20230914,123100,2316506205,3960,3965,3965,3960,3413
|
|
20230914,123000,2302988475,3965,3960,3965,3960,2233
|
|
20230914,122900,2294145625,3960,3950,3960,3950,2719
|
|
20230914,122800,2283402745,3950,3960,3960,3940,5128
|
|
20230914,122700,2263128900,3955,3955,3960,3955,2222
|
|
20230914,122600,2254334175,3960,3960,3960,3955,4757
|
|
20230914,122500,2235499235,3960,3955,3960,3950,10334
|
|
20230914,122400,2194594255,3955,3950,3960,3945,7365
|
|
20230914,122300,2165452935,3950,3950,3955,3950,10607
|
|
20230914,122200,2123525285,3945,3930,3945,3930,7073
|
|
20230914,122100,2095661020,3930,3935,3935,3930,429
|
|
20230914,122000,2093973800,3935,3935,3935,3935,37
|
|
20230914,121900,2093828205,3935,3925,3940,3925,3814
|
|
20230914,121800,2078832420,3925,3915,3925,3915,9053
|
|
20230914,121700,2043387030,3915,3915,3915,3915,1000
|
|
20230914,121600,2039472030,3915,3915,3915,3915,0
|
|
20230914,121500,2039472030,3915,3910,3915,3910,553
|
|
20230914,121400,2037307275,3910,3910,3910,3910,1252
|
|
20230914,121300,2032411955,3910,3910,3910,3900,1780
|
|
20230914,121200,2025453655,3910,3910,3910,3905,126
|
|
20230914,121100,2024961495,3900,3900,3900,3900,100
|
|
20230914,121000,2024571495,3900,3900,3900,3900,120
|
|
20230914,120900,2024103495,3900,3900,3900,3900,0
|
|
20230914,120800,2024103495,3900,3910,3910,3900,1424
|
|
20230914,120700,2018549395,3910,3900,3910,3900,2197
|
|
20230914,120600,2009980315,3895,3895,3895,3895,1
|
|
20230914,120500,2009976420,3905,3900,3905,3895,384
|
|
20230914,120400,2008478145,3895,3895,3895,3895,36
|
|
20230914,120300,2008337925,3895,3895,3895,3895,12
|
|
20230914,120200,2008291185,3895,3895,3895,3895,0
|
|
20230914,120100,2008291185,3895,3895,3895,3895,0
|
|
20230914,120000,2008291185,3895,3895,3895,3895,837
|
|
20230914,115900,2005031070,3910,3910,3910,3910,19
|
|
20230914,115800,2004956780,3915,3915,3915,3915,0
|
|
20230914,115700,2004956780,3915,3910,3915,3910,31
|
|
20230914,115600,2004835565,3915,3915,3915,3915,0
|
|
20230914,115500,2004835565,3915,3915,3915,3915,0
|
|
20230914,115400,2004835565,3915,3895,3915,3895,305
|
|
20230914,115300,2003642280,3895,3895,3895,3895,5
|
|
20230914,115200,2003622805,3890,3910,3910,3890,2537
|
|
20230914,115100,1993736600,3915,3915,3915,3915,0
|
|
20230914,115000,1993736600,3915,3915,3915,3890,4104
|
|
20230914,114900,1977765880,3895,3895,3895,3895,0
|
|
20230914,114800,1977765880,3895,3895,3895,3895,10
|
|
20230914,114700,1977726930,3895,3895,3895,3895,70
|
|
20230914,114600,1977454280,3890,3890,3890,3890,500
|
|
20230914,114500,1975509280,3890,3895,3895,3890,8137
|
|
20230914,114400,1943853600,3890,3895,3895,3890,5074
|
|
20230914,114300,1924105470,3895,3920,3920,3895,958
|
|
20230914,114200,1920360140,3920,3920,3920,3920,4069
|
|
20230914,114100,1904409660,3910,3920,3920,3910,1004
|
|
20230914,114000,1900483980,3920,3920,3920,3920,64
|
|
20230914,113900,1900233100,3920,3915,3925,3905,3984
|
|
20230914,113800,1884638715,3890,3905,3905,3890,2000
|
|
20230914,113700,1876848235,3915,3920,3920,3915,61
|
|
20230914,113600,1876609405,3915,3905,3915,3905,1777
|
|
20230914,113500,1869657695,3905,3905,3905,3905,0
|
|
20230914,113400,1869657695,3905,3905,3905,3905,500
|
|
20230914,113300,1867705195,3905,3900,3905,3900,1498
|
|
20230914,113200,1861862990,3900,3900,3900,3900,40
|
|
20230914,113100,1861706990,3900,3900,3900,3900,1750
|
|
20230914,113000,1854881990,3900,3890,3900,3890,5999
|
|
20230914,112900,1831544880,3890,3900,3900,3890,404
|
|
20230914,112800,1829969320,3900,3900,3900,3900,0
|
|
20230914,112700,1829969320,3900,3900,3900,3890,6567
|
|
20230914,112600,1804391435,3900,3900,3900,3900,500
|
|
20230914,112500,1802441435,3900,3900,3900,3900,968
|
|
20230914,112400,1798666235,3895,3895,3895,3895,0
|
|
20230914,112300,1798666235,3895,3895,3895,3895,1
|
|
20230914,112200,1798662340,3895,3900,3900,3895,598
|
|
20230914,112100,1796330155,3900,3900,3900,3900,101
|
|
20230914,112000,1795936255,3900,3910,3910,3900,1054
|
|
20230914,111900,1791819115,3915,3915,3915,3915,132
|
|
20230914,111800,1791302335,3920,3920,3920,3920,0
|
|
20230914,111700,1791302335,3920,3920,3920,3920,1
|
|
20230914,111600,1791298415,3920,3920,3920,3920,55
|
|
20230914,111500,1791082815,3920,3915,3925,3915,4252
|
|
20230914,111400,1774409875,3910,3910,3910,3910,167
|
|
20230914,111300,1773756905,3915,3915,3915,3915,1278
|
|
20230914,111200,1768753535,3920,3920,3920,3920,54
|
|
20230914,111100,1768541855,3920,3920,3920,3920,1090
|
|
20230914,111000,1764269055,3920,3920,3920,3920,1460
|
|
20230914,110900,1758545855,3915,3910,3915,3910,1667
|
|
20230914,110800,1752021100,3910,3880,3910,3880,3267
|
|
20230914,110700,1739311465,3880,3895,3895,3880,5410
|
|
20230914,110600,1718289665,3895,3885,3895,3885,1619
|
|
20230914,110500,1711998750,3885,3885,3885,3885,1000
|
|
20230914,110400,1708113750,3880,3890,3890,3880,6913
|
|
20230914,110300,1681258505,3890,3890,3890,3890,100
|
|
20230914,110200,1680869505,3890,3890,3890,3890,400
|
|
20230914,110100,1679313505,3885,3900,3900,3885,1800
|
|
20230914,110000,1672316005,3885,3905,3905,3885,1540
|
|
20230914,105900,1666327540,3905,3905,3905,3905,14
|
|
20230914,105800,1666272870,3905,3910,3915,3905,320
|
|
20230914,105700,1665021065,3910,3910,3910,3910,969
|
|
20230914,105600,1661232275,3910,3905,3910,3905,101
|
|
20230914,105500,1660837865,3900,3900,3900,3900,32
|
|
20230914,105400,1660713065,3900,3915,3915,3900,1152
|
|
20230914,105300,1656219775,3915,3900,3915,3900,5077
|
|
20230914,105200,1636413905,3900,3885,3900,3885,5962
|
|
20230914,105100,1613207020,3875,3875,3875,3875,0
|
|
20230914,105000,1613207020,3875,3875,3885,3875,9
|
|
20230914,104900,1613172135,3875,3875,3885,3875,83
|
|
20230914,104800,1612850500,3875,3875,3875,3875,24
|
|
20230914,104700,1612757500,3870,3870,3870,3870,914
|
|
20230914,104600,1609220320,3875,3875,3875,3875,748
|
|
20230914,104500,1606321820,3875,3880,3890,3875,1115
|
|
20230914,104400,1602000420,3880,3880,3880,3880,0
|
|
20230914,104300,1602000420,3880,3880,3880,3880,246
|
|
20230914,104200,1601045940,3880,3880,3880,3880,100
|
|
20230914,104100,1600657940,3880,3880,3880,3880,50
|
|
20230914,104000,1600463940,3880,3880,3880,3880,485
|
|
20230914,103900,1598582140,3880,3880,3890,3880,803
|
|
20230914,103800,1595466190,3880,3880,3880,3880,2246
|
|
20230914,103700,1586751710,3880,3880,3880,3880,817
|
|
20230914,103600,1583581750,3880,3880,3880,3880,949
|
|
20230914,103500,1579899630,3880,3880,3880,3880,340
|
|
20230914,103400,1578580430,3880,3880,3880,3880,1747
|
|
20230914,103300,1571802070,3885,3885,3885,3885,100
|
|
20230914,103200,1571413570,3885,3885,3885,3885,0
|
|
20230914,103100,1571413570,3885,3885,3885,3885,1804
|
|
20230914,103000,1564405030,3890,3890,3890,3890,0
|
|
20230914,102900,1564405030,3890,3890,3890,3890,2
|
|
20230914,102800,1564397250,3890,3890,3890,3890,433
|
|
20230914,102700,1562712880,3890,3890,3890,3890,0
|
|
20230914,102600,1562712880,3890,3885,3890,3885,910
|
|
20230914,102500,1559174390,3885,3885,3885,3885,52
|
|
20230914,102400,1558972370,3885,3880,3885,3880,3188
|
|
20230914,102300,1546600430,3880,3880,3880,3880,600
|
|
20230914,102200,1544272430,3880,3875,3880,3870,355
|
|
20230914,102100,1542895110,3875,3875,3875,3875,3
|
|
20230914,102000,1542883485,3870,3870,3870,3870,35
|
|
20230914,101900,1542748035,3865,3880,3880,3865,113
|
|
20230914,101800,1542311245,3880,3865,3880,3865,586
|
|
20230914,101700,1540040595,3860,3875,3880,3860,4986
|
|
20230914,101600,1520777325,3875,3880,3880,3870,508
|
|
20230914,101500,1518811125,3870,3870,3870,3870,101
|
|
20230914,101400,1518420255,3865,3880,3880,3865,1291
|
|
20230914,101300,1513421335,3865,3870,3880,3865,3913
|
|
20230914,101200,1498287485,3880,3870,3880,3865,2887
|
|
20230914,101100,1487091820,3880,3875,3880,3870,4060
|
|
20230914,101000,1471359405,3880,3895,3900,3875,27284
|
|
20230914,100900,1365201855,3900,3895,3900,3895,2495
|
|
20230914,100800,1355483730,3900,3900,3900,3895,3669
|
|
20230914,100700,1341191525,3900,3900,3900,3900,13
|
|
20230914,100600,1341140825,3900,3900,3900,3900,50
|
|
20230914,100500,1340945825,3895,3900,3900,3895,1157
|
|
20230914,100400,1336434515,3900,3905,3905,3900,2028
|
|
20230914,100300,1328523855,3905,3905,3905,3905,2284
|
|
20230914,100200,1319604835,3910,3910,3910,3910,718
|
|
20230914,100100,1316797455,3915,3910,3915,3910,782
|
|
20230914,100000,1313739335,3910,3910,3910,3910,114
|
|
20230914,095900,1313293595,3910,3915,3915,3910,377
|
|
20230914,095800,1311817665,3915,3900,3915,3900,2891
|
|
20230914,095700,1300507235,3895,3895,3895,3895,1700
|
|
20230914,095600,1293885735,3895,3895,3895,3895,144
|
|
20230914,095500,1293324855,3895,3895,3895,3895,1858
|
|
20230914,095400,1286087945,3895,3905,3905,3895,4412
|
|
20230914,095300,1268884515,3900,3905,3905,3900,1271
|
|
20230914,095200,1263924185,3910,3920,3920,3910,3802
|
|
20230914,095100,1249046220,3920,3920,3920,3920,49
|
|
20230914,095000,1248854140,3920,3935,3935,3920,3933
|
|
20230914,094900,1233417510,3925,3925,3925,3925,410
|
|
20230914,094800,1231808260,3935,3935,3935,3935,1100
|
|
20230914,094700,1227479760,3935,3935,3935,3935,186
|
|
20230914,094600,1226747850,3935,3945,3945,3935,1375
|
|
20230914,094500,1221337125,3945,3945,3945,3945,1
|
|
20230914,094400,1221333180,3945,3935,3945,3935,2429
|
|
20230914,094300,1211764335,3930,3910,3930,3900,4250
|
|
20230914,094200,1195153760,3910,3900,3910,3900,1531
|
|
20230914,094100,1189167850,3910,3915,3915,3910,1021
|
|
20230914,094000,1185175685,3915,3915,3915,3915,1253
|
|
20230914,093900,1180270190,3915,3910,3915,3895,2599
|
|
20230914,093800,1170125620,3910,3900,3910,3900,461
|
|
20230914,093700,1168325345,3900,3910,3910,3900,27
|
|
20230914,093600,1168219785,3900,3900,3900,3900,2200
|
|
20230914,093500,1159639785,3920,3900,3920,3900,900
|
|
20230914,093400,1156122785,3900,3920,3920,3900,1320
|
|
20230914,093300,1150969585,3920,3920,3920,3920,991
|
|
20230914,093200,1147084865,3920,3920,3935,3920,3531
|
|
20230914,093100,1133222785,3895,3895,3900,3895,2159
|
|
20230914,093000,1124813230,3920,3925,3925,3900,7082
|
|
20230914,092900,1097117765,3890,3890,3900,3890,604
|
|
20230914,092800,1094763465,3890,3890,3890,3890,2806
|
|
20230914,092700,1083848125,3890,3900,3900,3890,4592
|
|
20230914,092600,1065958805,3900,3900,3905,3900,221
|
|
20230914,092500,1065096405,3900,3900,3910,3900,1204
|
|
20230914,092400,1060398805,3900,3900,3900,3900,368
|
|
20230914,092300,1058963605,3900,3900,3900,3895,2408
|
|
20230914,092200,1049574325,3900,3925,3935,3900,3380
|
|
20230914,092100,1036313570,3900,3920,3920,3900,4440
|
|
20230914,092000,1018923935,3920,3945,3945,3920,26614
|
|
20230914,091900,914200960,3940,3930,3945,3920,14463
|
|
20230914,091800,857260885,3920,3875,3920,3875,20398
|
|
20230914,091700,777799105,3870,3870,3885,3860,3871
|
|
20230914,091600,762806650,3880,3850,3880,3850,770
|
|
20230914,091500,759836720,3850,3840,3870,3840,16701
|
|
20230914,091400,695579810,3840,3850,3850,3830,6041
|
|
20230914,091300,672384330,3840,3805,3840,3800,21071
|
|
20230914,091200,591950955,3805,3855,3855,3805,13969
|
|
20230914,091100,538357350,3855,3860,3860,3850,2608
|
|
20230914,091000,528305175,3855,3875,3875,3850,12482
|
|
20230914,090900,480107215,3875,3895,3895,3875,10328
|
|
20230914,090800,440025165,3880,3920,3920,3880,7282
|
|
20230914,090700,411644640,3900,3895,3900,3880,6141
|
|
20230914,090600,387747205,3895,3900,3910,3890,25672
|
|
20230914,090500,287837830,3900,3925,3955,3900,12732
|
|
20230914,090400,238008760,3920,3965,3965,3920,15049
|
|
20230914,090300,178590045,3960,3955,3965,3955,4879
|
|
20230914,090200,159288250,3950,3955,3960,3950,9854
|
|
20230914,090100,120326345,3955,3995,3995,3945,9912
|
|
20230914,090000,81038675,3990,3990,3995,3975,20276
|