617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191400,3116293620,4670,4670,4670,4670,5241
|
|
20230908,191300,3116293620,4670,4670,4670,4670,0
|
|
20230908,191200,3116293620,4670,4670,4670,4670,0
|
|
20230908,191100,3116293620,4670,4670,4670,4670,0
|
|
20230908,191000,3116293620,4670,4670,4670,4670,0
|
|
20230908,190900,3116293620,4670,4670,4670,4670,0
|
|
20230908,190800,3116293620,4670,4670,4670,4670,0
|
|
20230908,190700,3116293620,4670,4670,4670,4670,0
|
|
20230908,190600,3116293620,4670,4670,4670,4670,0
|
|
20230908,190500,3116293620,4670,4670,4670,4670,0
|
|
20230908,190400,3116293620,4670,4670,4670,4670,0
|
|
20230908,190300,3116293620,4670,4670,4670,4670,0
|
|
20230908,190200,3116293620,4670,4670,4670,4670,0
|
|
20230908,190100,3116293620,4670,4670,4670,4670,0
|
|
20230908,190000,3116293620,4670,4670,4670,4670,0
|
|
20230908,185900,3116293620,4670,4670,4670,4670,0
|
|
20230908,185800,3116293620,4670,4670,4670,4670,0
|
|
20230908,185700,3116293620,4670,4670,4670,4670,0
|
|
20230908,185600,3116293620,4670,4670,4670,4670,0
|
|
20230908,185500,3116293620,4670,4670,4670,4670,0
|
|
20230908,185400,3116293620,4670,4670,4670,4670,0
|
|
20230908,185300,3116293620,4670,4670,4670,4670,0
|
|
20230908,185200,3116293620,4670,4670,4670,4670,0
|
|
20230908,185100,3116293620,4670,4670,4670,4670,0
|
|
20230908,185000,3116293620,4670,4670,4670,4670,0
|
|
20230908,184900,3116293620,4670,4670,4670,4670,0
|
|
20230908,184800,3116293620,4670,4670,4670,4670,0
|
|
20230908,184700,3116293620,4670,4670,4670,4670,0
|
|
20230908,184600,3116293620,4670,4670,4670,4670,0
|
|
20230908,184500,3116293620,4670,4670,4670,4670,0
|
|
20230908,184400,3116293620,4670,4670,4670,4670,5241
|
|
20230908,184300,3116293620,4670,4670,4670,4670,0
|
|
20230908,184200,3116293620,4670,4670,4670,4670,0
|
|
20230908,184100,3116293620,4670,4670,4670,4670,0
|
|
20230908,184000,3116293620,4670,4670,4670,4670,0
|
|
20230908,183900,3116293620,4670,4670,4670,4670,0
|
|
20230908,183800,3116293620,4670,4670,4670,4670,0
|
|
20230908,183700,3116293620,4670,4670,4670,4670,0
|
|
20230908,183600,3116293620,4670,4670,4670,4670,0
|
|
20230908,183500,3116293620,4670,4670,4670,4670,0
|
|
20230908,183400,3116293620,4670,4670,4670,4670,0
|
|
20230908,183300,3116293620,4670,4670,4670,4670,0
|
|
20230908,183200,3116293620,4670,4670,4670,4670,0
|
|
20230908,183100,3116293620,4670,4670,4670,4670,0
|
|
20230908,183000,3116293620,4670,4670,4670,4670,0
|
|
20230908,182900,3116293620,4670,4670,4670,4670,0
|
|
20230908,182800,3116293620,4670,4670,4670,4670,0
|
|
20230908,182700,3116293620,4670,4670,4670,4670,0
|
|
20230908,182600,3116293620,4670,4670,4670,4670,0
|
|
20230908,182500,3116293620,4670,4670,4670,4670,0
|
|
20230908,182400,3116293620,4670,4670,4670,4670,0
|
|
20230908,182300,3116293620,4670,4670,4670,4670,0
|
|
20230908,182200,3116293620,4670,4670,4670,4670,0
|
|
20230908,182100,3116293620,4670,4670,4670,4670,0
|
|
20230908,182000,3116293620,4670,4670,4670,4670,0
|
|
20230908,181900,3116293620,4670,4670,4670,4670,0
|
|
20230908,181800,3116293620,4670,4670,4670,4670,0
|
|
20230908,181700,3116293620,4670,4670,4670,4670,0
|
|
20230908,181600,3116293620,4670,4670,4670,4670,0
|
|
20230908,181500,3116293620,4670,4670,4670,4670,0
|
|
20230908,181400,3116293620,4670,4670,4670,4670,5241
|
|
20230908,181300,3116293620,4670,4670,4670,4670,0
|
|
20230908,181200,3116293620,4670,4670,4670,4670,0
|
|
20230908,181100,3116293620,4670,4670,4670,4670,0
|
|
20230908,181000,3116293620,4670,4670,4670,4670,0
|
|
20230908,180900,3116293620,4670,4670,4670,4670,0
|
|
20230908,180800,3116293620,4670,4670,4670,4670,0
|
|
20230908,180700,3116293620,4670,4670,4670,4670,0
|
|
20230908,180600,3116293620,4670,4670,4670,4670,0
|
|
20230908,180500,3116293620,4670,4670,4670,4670,0
|
|
20230908,180400,3116293620,4670,4670,4670,4670,0
|
|
20230908,180300,3116293620,4670,4670,4670,4670,0
|
|
20230908,180200,3116293620,4670,4670,4670,4670,0
|
|
20230908,180100,3116293620,4670,4670,4670,4670,0
|
|
20230908,180000,3116293620,4670,4670,4670,4670,0
|
|
20230908,175900,3116293620,4670,4670,4670,4670,0
|
|
20230908,175800,3116293620,4670,4670,4670,4670,0
|
|
20230908,175700,3116293620,4670,4670,4670,4670,0
|
|
20230908,175600,3116293620,4670,4670,4670,4670,0
|
|
20230908,175500,3116293620,4670,4670,4670,4670,0
|
|
20230908,175400,3116293620,4670,4670,4670,4670,0
|
|
20230908,175300,3116293620,4670,4670,4670,4670,0
|
|
20230908,175200,3116293620,4670,4670,4670,4670,0
|
|
20230908,175100,3116293620,4670,4670,4670,4670,0
|
|
20230908,175000,3116293620,4670,4670,4670,4670,0
|
|
20230908,174900,3116293620,4670,4670,4670,4670,0
|
|
20230908,174800,3116293620,4670,4670,4670,4670,0
|
|
20230908,174700,3116293620,4670,4670,4670,4670,0
|
|
20230908,174600,3116293620,4670,4670,4670,4670,0
|
|
20230908,174500,3116293620,4670,4670,4670,4670,0
|
|
20230908,174400,3116293620,4670,4670,4670,4670,5241
|
|
20230908,174300,3116293620,4670,4670,4670,4670,0
|
|
20230908,174200,3116293620,4670,4670,4670,4670,0
|
|
20230908,174100,3116293620,4670,4670,4670,4670,0
|
|
20230908,174000,3116293620,4670,4670,4670,4670,0
|
|
20230908,173900,3116293620,4670,4670,4670,4670,0
|
|
20230908,173800,3116293620,4670,4670,4670,4670,0
|
|
20230908,173700,3116293620,4670,4670,4670,4670,0
|
|
20230908,173600,3116293620,4670,4670,4670,4670,0
|
|
20230908,173500,3116293620,4670,4670,4670,4670,0
|
|
20230908,173400,3116293620,4670,4670,4670,4670,0
|
|
20230908,173300,3116293620,4670,4670,4670,4670,0
|
|
20230908,173200,3116293620,4670,4670,4670,4670,0
|
|
20230908,173100,3116293620,4670,4670,4670,4670,0
|
|
20230908,173000,3116293620,4670,4670,4670,4670,0
|
|
20230908,172900,3116293620,4670,4670,4670,4670,0
|
|
20230908,172800,3116293620,4670,4670,4670,4670,0
|
|
20230908,172700,3116293620,4670,4670,4670,4670,0
|
|
20230908,172600,3116293620,4670,4670,4670,4670,0
|
|
20230908,172500,3116293620,4670,4670,4670,4670,0
|
|
20230908,172400,3116293620,4670,4670,4670,4670,0
|
|
20230908,172300,3116293620,4670,4670,4670,4670,0
|
|
20230908,172200,3116293620,4670,4670,4670,4670,0
|
|
20230908,172100,3116293620,4670,4670,4670,4670,0
|
|
20230908,172000,3116293620,4670,4670,4670,4670,0
|
|
20230908,171900,3116293620,4670,4670,4670,4670,0
|
|
20230908,171800,3116293620,4670,4670,4670,4670,0
|
|
20230908,171700,3116293620,4670,4670,4670,4670,0
|
|
20230908,171600,3116293620,4670,4670,4670,4670,0
|
|
20230908,171500,3116293620,4670,4670,4670,4670,0
|
|
20230908,171400,3116293620,4670,4670,4670,4670,5241
|
|
20230908,171300,3116293620,4670,4670,4670,4670,0
|
|
20230908,171200,3116293620,4670,4670,4670,4670,0
|
|
20230908,171100,3116293620,4670,4670,4670,4670,0
|
|
20230908,171000,3116293620,4670,4670,4670,4670,0
|
|
20230908,170900,3116293620,4670,4670,4670,4670,0
|
|
20230908,170800,3116293620,4670,4670,4670,4670,0
|
|
20230908,170700,3116293620,4670,4670,4670,4670,0
|
|
20230908,170600,3116293620,4670,4670,4670,4670,0
|
|
20230908,170500,3116293620,4670,4670,4670,4670,0
|
|
20230908,170400,3116293620,4670,4670,4670,4670,0
|
|
20230908,170300,3116293620,4670,4670,4670,4670,0
|
|
20230908,170200,3116293620,4670,4670,4670,4670,0
|
|
20230908,170100,3116293620,4670,4670,4670,4670,0
|
|
20230908,170000,3116293620,4670,4670,4670,4670,0
|
|
20230908,165900,3116293620,4670,4670,4670,4670,0
|
|
20230908,165800,3116293620,4670,4670,4670,4670,0
|
|
20230908,165700,3116293620,4670,4670,4670,4670,0
|
|
20230908,165600,3116293620,4670,4670,4670,4670,0
|
|
20230908,165500,3116293620,4670,4670,4670,4670,0
|
|
20230908,165400,3116293620,4670,4670,4670,4670,0
|
|
20230908,165300,3116293620,4670,4670,4670,4670,0
|
|
20230908,165200,3116293620,4670,4670,4670,4670,0
|
|
20230908,165100,3116293620,4670,4670,4670,4670,0
|
|
20230908,165000,3116293620,4670,4670,4670,4670,0
|
|
20230908,164900,3116293620,4670,4670,4670,4670,0
|
|
20230908,164800,3116293620,4670,4670,4670,4670,0
|
|
20230908,164700,3116293620,4670,4670,4670,4670,0
|
|
20230908,164600,3116293620,4670,4670,4670,4670,0
|
|
20230908,164500,3116293620,4670,4670,4670,4670,0
|
|
20230908,164400,3116293620,4670,4670,4670,4670,5241
|
|
20230908,164300,3116293620,4670,4670,4670,4670,0
|
|
20230908,164200,3116293620,4670,4670,4670,4670,0
|
|
20230908,164100,3116293620,4670,4670,4670,4670,0
|
|
20230908,164000,3116293620,4670,4670,4670,4670,0
|
|
20230908,163900,3116293620,4670,4670,4670,4670,0
|
|
20230908,163800,3116293620,4670,4670,4670,4670,0
|
|
20230908,163700,3116293620,4670,4670,4670,4670,0
|
|
20230908,163600,3116293620,4670,4670,4670,4670,0
|
|
20230908,163500,3116293620,4670,4670,4670,4670,0
|
|
20230908,163400,3116293620,4670,4670,4670,4670,0
|
|
20230908,163300,3116293620,4670,4670,4670,4670,0
|
|
20230908,163200,3116293620,4670,4670,4670,4670,0
|
|
20230908,163100,3116293620,4670,4670,4670,4670,0
|
|
20230908,163000,3116293620,4670,4670,4670,4670,0
|
|
20230908,162900,3116293620,4670,4670,4670,4670,0
|
|
20230908,162800,3116293620,4670,4670,4670,4670,0
|
|
20230908,162700,3116293620,4670,4670,4670,4670,0
|
|
20230908,162600,3116293620,4670,4670,4670,4670,0
|
|
20230908,162500,3116293620,4670,4670,4670,4670,0
|
|
20230908,162400,3116293620,4670,4670,4670,4670,0
|
|
20230908,162300,3116293620,4670,4670,4670,4670,0
|
|
20230908,162200,3116293620,4670,4670,4670,4670,0
|
|
20230908,162100,3116293620,4670,4670,4670,4670,0
|
|
20230908,162000,3116293620,4670,4670,4670,4670,0
|
|
20230908,161900,3116293620,4670,4670,4670,4670,0
|
|
20230908,161800,3116293620,4670,4670,4670,4670,0
|
|
20230908,161700,3116293620,4670,4670,4670,4670,0
|
|
20230908,161600,3116293620,4670,4670,4670,4670,0
|
|
20230908,161500,3116293620,4670,4670,4670,4670,0
|
|
20230908,161400,3116293620,4670,4670,4670,4670,5241
|
|
20230908,161300,3116293620,4670,4670,4670,4670,0
|
|
20230908,161200,3116293620,4670,4670,4670,4670,0
|
|
20230908,161100,3116293620,4670,4670,4670,4670,0
|
|
20230908,161000,3116293620,4670,4670,4670,4670,0
|
|
20230908,160900,3116293620,4670,4670,4670,4670,0
|
|
20230908,160800,3116293620,4670,4670,4670,4670,0
|
|
20230908,160700,3116293620,4670,4670,4670,4670,0
|
|
20230908,160600,3116293620,4670,4670,4670,4670,0
|
|
20230908,160500,3116293620,4670,4670,4670,4670,0
|
|
20230908,160400,3116293620,4670,4670,4670,4670,0
|
|
20230908,160300,3116293620,4670,4670,4670,4670,0
|
|
20230908,160200,3116293620,4670,4670,4670,4670,0
|
|
20230908,160100,3116293620,4670,4670,4670,4670,0
|
|
20230908,160000,3116293620,4670,4670,4670,4670,0
|
|
20230908,155900,3116293620,4670,4670,4670,4670,0
|
|
20230908,155800,3116293620,4670,4670,4670,4670,0
|
|
20230908,155700,3116293620,4670,4670,4670,4670,0
|
|
20230908,155600,3116293620,4670,4670,4670,4670,0
|
|
20230908,155500,3116293620,4670,4670,4670,4670,0
|
|
20230908,155400,3116293620,4670,4670,4670,4670,0
|
|
20230908,155300,3116293620,4670,4670,4670,4670,0
|
|
20230908,155200,3116293620,4670,4670,4670,4670,0
|
|
20230908,155100,3116293620,4670,4670,4670,4670,0
|
|
20230908,155000,3116293620,4670,4670,4670,4670,0
|
|
20230908,154900,3116293620,4670,4670,4670,4670,0
|
|
20230908,154800,3116293620,4670,4670,4670,4670,0
|
|
20230908,154700,3116293620,4670,4670,4670,4670,0
|
|
20230908,154600,3116293620,4670,4670,4670,4670,0
|
|
20230908,154500,3116293620,4670,4670,4670,4670,0
|
|
20230908,154400,3116293620,4670,4670,4670,4670,5241
|
|
20230908,154300,3116293620,4670,4670,4670,4670,0
|
|
20230908,154200,3116293620,4670,4670,4670,4670,0
|
|
20230908,154100,3116293620,4670,4670,4670,4670,0
|
|
20230908,154000,3116293620,4670,4670,4670,4670,0
|
|
20230908,153900,3116293620,4670,4670,4670,4670,0
|
|
20230908,153800,3116293620,4670,4670,4670,4670,0
|
|
20230908,153700,3116293620,4670,4670,4670,4670,0
|
|
20230908,153600,3116293620,4670,4670,4670,4670,0
|
|
20230908,153500,3116293620,4670,4670,4670,4670,0
|
|
20230908,153400,3116293620,4670,4670,4670,4670,0
|
|
20230908,153300,3116293620,4670,4670,4670,4670,0
|
|
20230908,153200,3116293620,4670,4670,4670,4670,0
|
|
20230908,153100,3116293620,4670,4670,4670,4670,0
|
|
20230908,153000,3116293620,4670,4670,4670,4670,5241
|
|
20230908,152900,3091818150,4710,4710,4710,4710,0
|
|
20230908,152800,3091818150,4710,4710,4710,4710,0
|
|
20230908,152700,3091818150,4710,4710,4710,4710,0
|
|
20230908,152600,3091818150,4710,4710,4710,4710,0
|
|
20230908,152500,3091818150,4710,4710,4710,4710,0
|
|
20230908,152400,3091818150,4710,4710,4710,4710,0
|
|
20230908,152300,3091818150,4710,4710,4710,4710,0
|
|
20230908,152200,3091818150,4710,4710,4710,4710,0
|
|
20230908,152100,3091818150,4710,4710,4710,4710,0
|
|
20230908,152000,3091818150,4710,4710,4710,4710,0
|
|
20230908,151900,3091818150,4710,4680,4710,4680,726
|
|
20230908,151800,3088412430,4680,4680,4680,4680,1275
|
|
20230908,151700,3082445430,4700,4685,4700,4675,6440
|
|
20230908,151600,3052330450,4680,4700,4700,4680,9694
|
|
20230908,151500,3006935695,4700,4700,4700,4685,2893
|
|
20230908,151400,2993372885,4710,4710,4710,4700,11
|
|
20230908,151300,2993321145,4700,4700,4710,4700,747
|
|
20230908,151200,2989810065,4710,4710,4710,4690,1966
|
|
20230908,151100,2980581590,4710,4700,4710,4700,154
|
|
20230908,151000,2979857480,4705,4700,4705,4700,463
|
|
20230908,150900,2977679275,4705,4705,4705,4700,874
|
|
20230908,150800,2973569075,4700,4700,4700,4700,115
|
|
20230908,150700,2973028575,4700,4700,4700,4700,40
|
|
20230908,150600,2972840575,4705,4695,4705,4695,73
|
|
20230908,150500,2972497830,4690,4695,4695,4690,98
|
|
20230908,150400,2972037805,4690,4695,4695,4690,684
|
|
20230908,150300,2968829240,4695,4705,4705,4695,1550
|
|
20230908,150200,2961551230,4705,4705,4705,4700,1213
|
|
20230908,150100,2955849065,4705,4700,4705,4700,192
|
|
20230908,150000,2954946565,4700,4700,4700,4695,741
|
|
20230908,145900,2951463930,4705,4710,4710,4705,519
|
|
20230908,145800,2949021625,4715,4710,4715,4710,501
|
|
20230908,145700,2946660910,4715,4715,4715,4715,775
|
|
20230908,145600,2943006785,4710,4710,4710,4710,99
|
|
20230908,145500,2942540495,4715,4715,4715,4700,1551
|
|
20230908,145400,2935247675,4720,4705,4720,4705,1647
|
|
20230908,145300,2927475340,4705,4705,4705,4705,725
|
|
20230908,145200,2924064215,4700,4705,4705,4700,515
|
|
20230908,145100,2921642910,4700,4710,4710,4700,800
|
|
20230908,145000,2917882190,4710,4710,4710,4705,1097
|
|
20230908,144900,2912715530,4715,4715,4715,4715,5
|
|
20230908,144800,2912691955,4715,4715,4715,4715,279
|
|
20230908,144700,2911376470,4720,4720,4720,4720,1
|
|
20230908,144600,2911371750,4710,4710,4710,4710,20
|
|
20230908,144500,2911277550,4700,4700,4700,4700,1238
|
|
20230908,144400,2905458950,4695,4695,4695,4695,12
|
|
20230908,144300,2905402610,4695,4700,4700,4695,1000
|
|
20230908,144200,2900705735,4695,4695,4695,4695,0
|
|
20230908,144100,2900705735,4695,4695,4695,4695,200
|
|
20230908,144000,2899766735,4720,4720,4720,4720,0
|
|
20230908,143900,2899766735,4720,4720,4720,4720,0
|
|
20230908,143800,2899766735,4720,4720,4720,4720,0
|
|
20230908,143700,2899766735,4720,4720,4720,4720,0
|
|
20230908,143600,2899766735,4720,4685,4720,4685,1471
|
|
20230908,143500,2892875065,4690,4690,4690,4690,44
|
|
20230908,143400,2892668705,4690,4700,4700,4690,966
|
|
20230908,143300,2888134585,4695,4700,4700,4695,1670
|
|
20230908,143200,2880287085,4700,4700,4700,4700,0
|
|
20230908,143100,2880287085,4700,4700,4700,4700,30
|
|
20230908,143000,2880146085,4700,4710,4710,4700,1005
|
|
20230908,142900,2875418925,4710,4710,4710,4710,0
|
|
20230908,142800,2875418925,4710,4710,4710,4710,307
|
|
20230908,142700,2873972955,4710,4710,4710,4710,58
|
|
20230908,142600,2873699775,4710,4710,4710,4710,160
|
|
20230908,142500,2872946175,4710,4715,4715,4710,400
|
|
20230908,142400,2871062145,4715,4720,4720,4715,492
|
|
20230908,142300,2868742360,4715,4715,4715,4715,0
|
|
20230908,142200,2868742360,4715,4715,4715,4715,5
|
|
20230908,142100,2868718785,4730,4730,4730,4730,0
|
|
20230908,142000,2868718785,4730,4730,4730,4730,0
|
|
20230908,141900,2868718785,4730,4730,4730,4730,0
|
|
20230908,141800,2868718785,4730,4715,4730,4715,3350
|
|
20230908,141700,2852885270,4705,4705,4705,4705,180
|
|
20230908,141600,2852038370,4705,4690,4705,4685,5668
|
|
20230908,141500,2825476730,4690,4700,4700,4690,191
|
|
20230908,141400,2824580230,4705,4705,4705,4705,2
|
|
20230908,141300,2824570820,4705,4705,4705,4705,110
|
|
20230908,141200,2824053270,4705,4705,4705,4705,15
|
|
20230908,141100,2823982695,4700,4700,4705,4700,460
|
|
20230908,141000,2821820275,4700,4700,4700,4700,14
|
|
20230908,140900,2821754475,4700,4700,4700,4700,0
|
|
20230908,140800,2821754475,4700,4705,4705,4700,457
|
|
20230908,140700,2819605880,4725,4725,4725,4725,0
|
|
20230908,140600,2819605880,4725,4725,4725,4725,0
|
|
20230908,140500,2819605880,4725,4725,4725,4725,1
|
|
20230908,140400,2819601155,4705,4705,4705,4705,10
|
|
20230908,140300,2819554105,4730,4730,4730,4730,199
|
|
20230908,140200,2818612835,4730,4725,4730,4725,16
|
|
20230908,140100,2818537195,4700,4700,4700,4700,9
|
|
20230908,140000,2818494895,4730,4720,4730,4720,371
|
|
20230908,135900,2816740415,4730,4730,4730,4730,183
|
|
20230908,135800,2815874825,4735,4730,4735,4730,2100
|
|
20230908,135700,2805940325,4735,4730,4735,4730,1735
|
|
20230908,135600,2797732100,4735,4725,4735,4725,883
|
|
20230908,135500,2793553200,4725,4725,4725,4725,0
|
|
20230908,135400,2793553200,4725,4725,4725,4725,300
|
|
20230908,135300,2792135700,4725,4700,4725,4700,203
|
|
20230908,135200,2791176600,4700,4705,4705,4700,367
|
|
20230908,135100,2789451115,4705,4705,4705,4705,40
|
|
20230908,135000,2789262915,4730,4710,4730,4710,804
|
|
20230908,134900,2785470805,4710,4710,4710,4710,3
|
|
20230908,134800,2785456675,4720,4720,4720,4720,19
|
|
20230908,134700,2785366995,4730,4715,4730,4710,520
|
|
20230908,134600,2782910585,4720,4720,4720,4720,0
|
|
20230908,134500,2782910585,4720,4690,4720,4690,7535
|
|
20230908,134400,2747495290,4680,4680,4680,4680,488
|
|
20230908,134300,2745211450,4680,4680,4680,4680,50
|
|
20230908,134200,2744977450,4685,4680,4685,4680,958
|
|
20230908,134100,2740490305,4680,4670,4680,4670,72
|
|
20230908,134000,2740154055,4670,4670,4670,4670,18
|
|
20230908,133900,2740069995,4665,4665,4665,4665,100
|
|
20230908,133800,2739603495,4685,4685,4685,4685,1
|
|
20230908,133700,2739598810,4685,4685,4685,4685,66
|
|
20230908,133600,2739289600,4685,4685,4685,4685,0
|
|
20230908,133500,2739289600,4685,4685,4685,4685,174
|
|
20230908,133400,2738474410,4660,4660,4660,4660,0
|
|
20230908,133300,2738474410,4660,4660,4660,4660,27
|
|
20230908,133200,2738348590,4655,4655,4655,4655,0
|
|
20230908,133100,2738348590,4655,4655,4655,4655,0
|
|
20230908,133000,2738348590,4655,4655,4655,4655,1
|
|
20230908,132900,2738343935,4650,4655,4655,4650,960
|
|
20230908,132800,2733879210,4650,4650,4650,4650,0
|
|
20230908,132700,2733879210,4650,4665,4665,4650,4513
|
|
20230908,132600,2712875080,4665,4665,4665,4665,0
|
|
20230908,132500,2712875080,4665,4680,4680,4665,2523
|
|
20230908,132400,2701094060,4680,4680,4680,4680,1003
|
|
20230908,132300,2696400020,4680,4680,4680,4680,0
|
|
20230908,132200,2696400020,4680,4680,4680,4680,0
|
|
20230908,132100,2696400020,4680,4690,4690,4680,321
|
|
20230908,132000,2694897730,4690,4690,4690,4690,0
|
|
20230908,131900,2694897730,4690,4690,4690,4690,5
|
|
20230908,131800,2694874280,4690,4690,4690,4690,5
|
|
20230908,131700,2694850830,4680,4675,4680,4675,534
|
|
20230908,131600,2692354210,4680,4680,4680,4680,46
|
|
20230908,131500,2692138930,4680,4680,4680,4680,50
|
|
20230908,131400,2691904930,4680,4685,4685,4680,1030
|
|
20230908,131300,2687084025,4680,4680,4680,4680,0
|
|
20230908,131200,2687084025,4680,4700,4700,4680,513
|
|
20230908,131100,2684674815,4700,4700,4700,4700,507
|
|
20230908,131000,2682291915,4700,4700,4700,4700,50
|
|
20230908,130900,2682056915,4700,4700,4700,4700,1
|
|
20230908,130800,2682052215,4700,4700,4700,4700,0
|
|
20230908,130700,2682052215,4700,4700,4700,4700,0
|
|
20230908,130600,2682052215,4700,4700,4700,4700,16
|
|
20230908,130500,2681977015,4700,4700,4700,4700,20
|
|
20230908,130400,2681883015,4700,4700,4700,4700,347
|
|
20230908,130300,2680252115,4705,4705,4705,4705,20
|
|
20230908,130200,2680158015,4705,4695,4705,4695,708
|
|
20230908,130100,2676831970,4680,4690,4695,4680,2489
|
|
20230908,130000,2665172555,4685,4690,4690,4685,1970
|
|
20230908,125900,2655942105,4695,4695,4695,4695,10
|
|
20230908,125800,2655895155,4695,4695,4695,4695,97
|
|
20230908,125700,2655439740,4700,4700,4700,4700,800
|
|
20230908,125600,2651679740,4685,4700,4700,4685,846
|
|
20230908,125500,2647705730,4700,4685,4700,4680,1821
|
|
20230908,125400,2639179980,4685,4685,4700,4685,979
|
|
20230908,125300,2634592235,4685,4690,4690,4685,1390
|
|
20230908,125200,2628076045,4695,4695,4695,4695,105
|
|
20230908,125100,2627583070,4700,4695,4700,4695,64
|
|
20230908,125000,2627282585,4700,4700,4700,4700,1
|
|
20230908,124900,2627277885,4690,4700,4700,4690,23
|
|
20230908,124800,2627169895,4720,4720,4720,4720,10
|
|
20230908,124700,2627122695,4720,4700,4725,4700,1581
|
|
20230908,124600,2619677555,4725,4700,4725,4700,2581
|
|
20230908,124500,2607518340,4675,4675,4675,4675,1
|
|
20230908,124400,2607513665,4675,4675,4705,4675,428
|
|
20230908,124300,2605512315,4670,4675,4675,4670,1295
|
|
20230908,124200,2599458665,4680,4695,4695,4680,5554
|
|
20230908,124100,2573462470,4695,4695,4695,4695,0
|
|
20230908,124000,2573462470,4695,4695,4695,4695,82
|
|
20230908,123900,2573077480,4705,4700,4705,4700,82
|
|
20230908,123800,2572692075,4700,4715,4715,4700,436
|
|
20230908,123700,2570641605,4715,4710,4715,4710,590
|
|
20230908,123600,2567860825,4715,4715,4715,4715,917
|
|
20230908,123500,2563537170,4715,4715,4715,4715,0
|
|
20230908,123400,2563537170,4715,4700,4715,4700,1064
|
|
20230908,123300,2558528260,4690,4695,4695,4690,227
|
|
20230908,123200,2557463560,4690,4690,4690,4690,10
|
|
20230908,123100,2557416660,4695,4690,4695,4690,11
|
|
20230908,123000,2557365060,4685,4670,4685,4670,1444
|
|
20230908,122900,2550615585,4680,4695,4695,4680,1020
|
|
20230908,122800,2545841590,4685,4685,4685,4685,40
|
|
20230908,122700,2545654190,4685,4700,4700,4685,964
|
|
20230908,122600,2541135995,4700,4700,4700,4700,295
|
|
20230908,122500,2539749495,4700,4700,4700,4700,13
|
|
20230908,122400,2539688395,4705,4685,4705,4685,11
|
|
20230908,122300,2539636660,4700,4700,4705,4700,313
|
|
20230908,122200,2538165555,4695,4690,4695,4685,1711
|
|
20230908,122100,2530143280,4690,4690,4690,4690,529
|
|
20230908,122000,2527662270,4690,4695,4695,4690,42
|
|
20230908,121900,2527465085,4695,4690,4695,4690,1831
|
|
20230908,121800,2518870620,4690,4690,4690,4685,232
|
|
20230908,121700,2517782560,4690,4680,4690,4680,374
|
|
20230908,121600,2516031955,4665,4660,4665,4655,101
|
|
20230908,121500,2515561765,4680,4680,4680,4680,1
|
|
20230908,121400,2515557085,4680,4680,4680,4680,502
|
|
20230908,121300,2513207725,4680,4635,4680,4635,3518
|
|
20230908,121200,2496815485,4635,4650,4650,4625,53
|
|
20230908,121100,2496570265,4625,4645,4645,4625,2247
|
|
20230908,121000,2486157875,4645,4645,4650,4645,334
|
|
20230908,120900,2484605825,4645,4650,4650,4645,24
|
|
20230908,120800,2484494330,4670,4670,4670,4670,0
|
|
20230908,120700,2484494330,4670,4645,4670,4645,18
|
|
20230908,120600,2484410655,4645,4645,4645,4640,101
|
|
20230908,120500,2483941865,4640,4675,4680,4630,4567
|
|
20230908,120400,2462774705,4640,4660,4660,4640,2000
|
|
20230908,120300,2453483585,4685,4685,4685,4685,180
|
|
20230908,120200,2452640285,4685,4685,4685,4685,0
|
|
20230908,120100,2452640285,4685,4685,4685,4685,3
|
|
20230908,120000,2452626230,4690,4660,4690,4645,1241
|
|
20230908,115900,2446858425,4695,4695,4695,4695,0
|
|
20230908,115800,2446858425,4695,4660,4695,4645,274
|
|
20230908,115700,2445583485,4660,4675,4675,4660,7420
|
|
20230908,115600,2410969780,4675,4680,4680,4675,776
|
|
20230908,115500,2407340575,4680,4685,4685,4680,5
|
|
20230908,115400,2407317170,4700,4680,4700,4680,74
|
|
20230908,115300,2406969430,4680,4695,4695,4680,227
|
|
20230908,115200,2405905270,4675,4675,4675,4675,7
|
|
20230908,115100,2405872545,4670,4700,4700,4670,499
|
|
20230908,115000,2403539815,4675,4675,4675,4675,402
|
|
20230908,114900,2401660465,4700,4670,4700,4670,336
|
|
20230908,114800,2400089705,4665,4660,4665,4660,1368
|
|
20230908,114700,2393709900,4655,4670,4670,4650,9531
|
|
20230908,114600,2349341425,4670,4680,4685,4670,6216
|
|
20230908,114500,2320258755,4680,4680,4700,4680,506
|
|
20230908,114400,2317886415,4680,4685,4685,4680,1840
|
|
20230908,114300,2309271510,4685,4685,4685,4680,754
|
|
20230908,114200,2305741040,4685,4690,4695,4685,2572
|
|
20230908,114100,2293686870,4695,4700,4700,4690,2573
|
|
20230908,114000,2281602735,4705,4705,4705,4705,36
|
|
20230908,113900,2281433355,4700,4705,4705,4700,792
|
|
20230908,113800,2277708675,4720,4720,4720,4720,213
|
|
20230908,113700,2276703315,4720,4720,4720,4720,0
|
|
20230908,113600,2276703315,4720,4715,4720,4700,2101
|
|
20230908,113500,2266791800,4715,4715,4715,4715,500
|
|
20230908,113400,2264434300,4715,4710,4715,4700,10
|
|
20230908,113300,2264387185,4700,4700,4700,4700,127
|
|
20230908,113200,2263790285,4700,4700,4700,4700,98
|
|
20230908,113100,2263329685,4700,4700,4700,4700,50
|
|
20230908,113000,2263094685,4700,4695,4700,4695,205
|
|
20230908,112900,2262132205,4695,4700,4700,4695,2583
|
|
20230908,112800,2250000065,4700,4700,4715,4700,135
|
|
20230908,112700,2249365535,4700,4700,4700,4700,531
|
|
20230908,112600,2246869835,4700,4705,4705,4700,2159
|
|
20230908,112500,2236712435,4705,4705,4705,4705,50
|
|
20230908,112400,2236477185,4720,4710,4720,4700,624
|
|
20230908,112300,2233533390,4720,4705,4720,4705,31
|
|
20230908,112200,2233387520,4705,4705,4705,4705,50
|
|
20230908,112100,2233152270,4705,4710,4710,4705,200
|
|
20230908,112000,2232210975,4705,4705,4705,4705,500
|
|
20230908,111900,2229858475,4700,4700,4700,4700,0
|
|
20230908,111800,2229858475,4700,4705,4705,4700,959
|
|
20230908,111700,2225349380,4710,4715,4715,4710,568
|
|
20230908,111600,2222673145,4720,4720,4720,4715,183
|
|
20230908,111500,2221809390,4720,4720,4720,4720,1
|
|
20230908,111400,2221804670,4715,4715,4715,4715,347
|
|
20230908,111300,2220168565,4720,4720,4725,4715,207
|
|
20230908,111200,2219191610,4725,4720,4725,4720,82
|
|
20230908,111100,2218804565,4720,4730,4730,4720,59
|
|
20230908,111000,2218525835,4730,4730,4730,4730,208
|
|
20230908,110900,2217541995,4730,4735,4735,4730,299
|
|
20230908,110800,2216127360,4730,4735,4735,4730,233
|
|
20230908,110700,2215025105,4735,4735,4735,4730,1584
|
|
20230908,110600,2207524965,4735,4710,4735,4700,5109
|
|
20230908,110500,2183493625,4710,4715,4715,4710,206
|
|
20230908,110400,2182522480,4715,4720,4720,4710,119
|
|
20230908,110300,2181961675,4710,4715,4720,4705,1262
|
|
20230908,110200,2176017180,4705,4705,4710,4705,179
|
|
20230908,110100,2175174735,4705,4705,4705,4700,356
|
|
20230908,110000,2173500535,4705,4705,4705,4700,2558
|
|
20230908,105900,2161468035,4715,4715,4715,4705,868
|
|
20230908,105800,2157380470,4715,4715,4715,4705,7230
|
|
20230908,105700,2123324025,4715,4720,4720,4715,5164
|
|
20230908,105600,2098968965,4720,4720,4720,4720,79
|
|
20230908,105500,2098596085,4745,4720,4745,4720,644
|
|
20230908,105400,2095553905,4720,4720,4725,4720,847
|
|
20230908,105300,2091556060,4720,4725,4725,4720,659
|
|
20230908,105200,2088444990,4720,4740,4745,4720,6985
|
|
20230908,105100,2055425535,4740,4745,4745,4740,291
|
|
20230908,105000,2054045615,4745,4730,4745,4730,107
|
|
20230908,104900,2053538440,4730,4735,4740,4730,3118
|
|
20230908,104800,2038785670,4735,4740,4740,4735,2304
|
|
20230908,104700,2027874055,4740,4755,4755,4735,5747
|
|
20230908,104600,2000596445,4755,4770,4770,4755,5968
|
|
20230908,104500,1972165075,4770,4770,4770,4770,2510
|
|
20230908,104400,1960192375,4770,4780,4790,4770,1315
|
|
20230908,104300,1953918190,4775,4775,4800,4770,1283
|
|
20230908,104200,1947785805,4780,4795,4800,4780,1888
|
|
20230908,104100,1938747225,4790,4785,4795,4785,428
|
|
20230908,104000,1936695000,4790,4765,4790,4765,925
|
|
20230908,103900,1932276925,4765,4805,4805,4765,6306
|
|
20230908,103800,1902082080,4805,4810,4810,4800,2066
|
|
20230908,103700,1892152270,4800,4810,4820,4800,4950
|
|
20230908,103600,1868373970,4810,4795,4845,4795,25732
|
|
20230908,103500,1744232555,4785,4845,4845,4785,7917
|
|
20230908,103400,1706212085,4820,4800,4850,4800,21602
|
|
20230908,103300,1602089100,4800,4790,4800,4780,4719
|
|
20230908,103200,1579438985,4785,4795,4800,4785,2546
|
|
20230908,103100,1567240740,4800,4780,4800,4775,11488
|
|
20230908,103000,1512232480,4775,4765,4775,4765,1859
|
|
20230908,102900,1503360780,4765,4765,4775,4760,145
|
|
20230908,102800,1502669780,4760,4760,4765,4760,1051
|
|
20230908,102700,1497667015,4760,4765,4765,4760,106
|
|
20230908,102600,1497161955,4760,4765,4765,4760,1050
|
|
20230908,102500,1492163705,4760,4770,4770,4760,1985
|
|
20230908,102400,1482703475,4775,4775,4780,4775,585
|
|
20230908,102300,1479910090,4775,4780,4780,4775,541
|
|
20230908,102200,1477325770,4780,4765,4780,4765,3783
|
|
20230908,102100,1459269660,4755,4770,4770,4750,1603
|
|
20230908,102000,1451639105,4765,4765,4765,4765,7
|
|
20230908,101900,1451605750,4765,4765,4765,4765,1143
|
|
20230908,101800,1446159355,4765,4755,4765,4750,1324
|
|
20230908,101700,1439869205,4750,4770,4770,4750,5596
|
|
20230908,101600,1413219905,4775,4780,4780,4775,5814
|
|
20230908,101500,1385430725,4770,4770,4780,4770,317
|
|
20230908,101400,1383915525,4775,4785,4785,4775,2700
|
|
20230908,101300,1371008705,4785,4780,4785,4775,5529
|
|
20230908,101200,1344559770,4775,4780,4785,4775,6699
|
|
20230908,101100,1312533235,4780,4755,4785,4755,5742
|
|
20230908,101000,1285103650,4750,4755,4755,4740,2621
|
|
20230908,100900,1272658590,4750,4750,4755,4750,168
|
|
20230908,100800,1271860560,4750,4740,4750,4730,241
|
|
20230908,100700,1270720160,4740,4740,4745,4730,183
|
|
20230908,100600,1269854275,4740,4765,4765,4740,2929
|
|
20230908,100500,1255928165,4765,4740,4765,4735,4845
|
|
20230908,100400,1232918515,4740,4735,4740,4730,866
|
|
20230908,100300,1228818750,4725,4735,4740,4725,653
|
|
20230908,100200,1225731005,4735,4735,4735,4725,303
|
|
20230908,100100,1224297005,4735,4730,4735,4730,662
|
|
20230908,100000,1221165690,4725,4730,4735,4725,165
|
|
20230908,095900,1220385785,4735,4735,4735,4725,548
|
|
20230908,095800,1217794985,4735,4735,4740,4720,1093
|
|
20230908,095700,1212619440,4720,4720,4725,4715,1031
|
|
20230908,095600,1207753360,4715,4715,4715,4715,0
|
|
20230908,095500,1207753360,4715,4710,4715,4710,123
|
|
20230908,095400,1207173430,4705,4715,4715,4705,427
|
|
20230908,095300,1205162070,4715,4740,4745,4715,2468
|
|
20230908,095200,1193480105,4745,4740,4745,4735,239
|
|
20230908,095100,1192347570,4740,4735,4750,4730,321
|
|
20230908,095000,1190826930,4750,4720,4750,4720,5094
|
|
20230908,094900,1166655290,4715,4735,4735,4715,714
|
|
20230908,094800,1163281845,4735,4730,4735,4730,604
|
|
20230908,094700,1160423260,4725,4735,4740,4725,1667
|
|
20230908,094600,1152529385,4730,4720,4730,4715,2147
|
|
20230908,094500,1142383415,4720,4700,4720,4700,1370
|
|
20230908,094400,1135923715,4695,4695,4695,4695,1032
|
|
20230908,094300,1131078475,4695,4695,4695,4695,445
|
|
20230908,094200,1128989200,4695,4700,4700,4695,379
|
|
20230908,094100,1127209415,4700,4700,4700,4700,194
|
|
20230908,094000,1126297615,4700,4695,4700,4685,1328
|
|
20230908,093900,1120067215,4695,4700,4700,4690,2744
|
|
20230908,093800,1107179115,4700,4725,4725,4695,7511
|
|
20230908,093700,1071839360,4715,4730,4730,4715,1070
|
|
20230908,093600,1066789200,4715,4720,4725,4715,7182
|
|
20230908,093500,1032911645,4730,4720,4730,4720,940
|
|
20230908,093400,1028474830,4720,4735,4740,4720,10378
|
|
20230908,093300,979403290,4735,4740,4740,4735,2692
|
|
20230908,093200,966645195,4740,4740,4755,4740,2954
|
|
20230908,093100,952637865,4745,4755,4760,4740,2627
|
|
20230908,093000,940167885,4750,4755,4755,4750,3344
|
|
20230908,092900,924272380,4755,4760,4760,4755,1760
|
|
20230908,092800,915895605,4760,4755,4760,4755,405
|
|
20230908,092700,913968385,4755,4745,4770,4745,6926
|
|
20230908,092600,881048765,4750,4750,4760,4745,4941
|
|
20230908,092500,857580180,4750,4765,4770,4750,2829
|
|
20230908,092400,844121840,4770,4765,4770,4760,2381
|
|
20230908,092300,832766205,4770,4770,4770,4745,1223
|
|
20230908,092200,826946260,4770,4770,4780,4770,5524
|
|
20230908,092100,800581395,4770,4760,4775,4735,7459
|
|
20230908,092000,765132640,4740,4740,4765,4740,2494
|
|
20230908,091900,753293215,4740,4745,4745,4730,2879
|
|
20230908,091800,739656555,4745,4760,4760,4740,6712
|
|
20230908,091700,707787625,4760,4790,4795,4760,7323
|
|
20230908,091600,672887490,4790,4775,4805,4770,6429
|
|
20230908,091500,642066940,4805,4760,4805,4740,15435
|
|
20230908,091400,568308145,4760,4750,4760,4720,10016
|
|
20230908,091300,520844975,4750,4755,4770,4745,13611
|
|
20230908,091200,456067035,4745,4715,4770,4700,19966
|
|
20230908,091100,361691880,4715,4720,4720,4700,4469
|
|
20230908,091000,340634595,4720,4700,4720,4685,11190
|
|
20230908,090900,287972385,4710,4715,4715,4695,7953
|
|
20230908,090800,250562680,4715,4650,4715,4640,16279
|
|
20230908,090700,174372770,4650,4675,4680,4650,4736
|
|
20230908,090600,152261565,4670,4665,4675,4655,5520
|
|
20230908,090500,126482025,4665,4650,4670,4640,4560
|
|
20230908,090400,105219740,4650,4640,4655,4635,7406
|
|
20230908,090300,70797925,4630,4640,4640,4620,768
|
|
20230908,090200,67238425,4620,4610,4650,4605,7359
|
|
20230908,090100,33208760,4610,4560,4610,4560,1099
|
|
20230908,090000,28159860,4560,4545,4600,4545,6185
|