658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195500,472619355,4315,4315,4315,4315,4299
|
|
20230905,195400,472619355,4315,4315,4315,4315,0
|
|
20230905,195300,472619355,4315,4315,4315,4315,0
|
|
20230905,195200,472619355,4315,4315,4315,4315,0
|
|
20230905,195100,472619355,4315,4315,4315,4315,0
|
|
20230905,195000,472619355,4315,4315,4315,4315,0
|
|
20230905,194900,472619355,4315,4315,4315,4315,0
|
|
20230905,194800,472619355,4315,4315,4315,4315,0
|
|
20230905,194700,472619355,4315,4315,4315,4315,0
|
|
20230905,194600,472619355,4315,4315,4315,4315,0
|
|
20230905,194500,472619355,4315,4315,4315,4315,0
|
|
20230905,194400,472619355,4315,4315,4315,4315,0
|
|
20230905,194300,472619355,4315,4315,4315,4315,0
|
|
20230905,194200,472619355,4315,4315,4315,4315,0
|
|
20230905,194100,472619355,4315,4315,4315,4315,0
|
|
20230905,194000,472619355,4315,4315,4315,4315,0
|
|
20230905,193900,472619355,4315,4315,4315,4315,0
|
|
20230905,193800,472619355,4315,4315,4315,4315,0
|
|
20230905,193700,472619355,4315,4315,4315,4315,0
|
|
20230905,193600,472619355,4315,4315,4315,4315,0
|
|
20230905,193500,472619355,4315,4315,4315,4315,0
|
|
20230905,193400,472619355,4315,4315,4315,4315,0
|
|
20230905,193300,472619355,4315,4315,4315,4315,0
|
|
20230905,193200,472619355,4315,4315,4315,4315,0
|
|
20230905,193100,472619355,4315,4315,4315,4315,0
|
|
20230905,193000,472619355,4315,4315,4315,4315,0
|
|
20230905,192900,472619355,4315,4315,4315,4315,0
|
|
20230905,192800,472619355,4315,4315,4315,4315,0
|
|
20230905,192700,472619355,4315,4315,4315,4315,0
|
|
20230905,192600,472619355,4315,4315,4315,4315,0
|
|
20230905,192500,472619355,4315,4315,4315,4315,4299
|
|
20230905,192400,472619355,4315,4315,4315,4315,0
|
|
20230905,192300,472619355,4315,4315,4315,4315,0
|
|
20230905,192200,472619355,4315,4315,4315,4315,0
|
|
20230905,192100,472619355,4315,4315,4315,4315,0
|
|
20230905,192000,472619355,4315,4315,4315,4315,0
|
|
20230905,191900,472619355,4315,4315,4315,4315,0
|
|
20230905,191800,472619355,4315,4315,4315,4315,0
|
|
20230905,191700,472619355,4315,4315,4315,4315,0
|
|
20230905,191600,472619355,4315,4315,4315,4315,0
|
|
20230905,191500,472619355,4315,4315,4315,4315,0
|
|
20230905,191400,472619355,4315,4315,4315,4315,0
|
|
20230905,191300,472619355,4315,4315,4315,4315,0
|
|
20230905,191200,472619355,4315,4315,4315,4315,0
|
|
20230905,191100,472619355,4315,4315,4315,4315,0
|
|
20230905,191000,472619355,4315,4315,4315,4315,0
|
|
20230905,190900,472619355,4315,4315,4315,4315,0
|
|
20230905,190800,472619355,4315,4315,4315,4315,0
|
|
20230905,190700,472619355,4315,4315,4315,4315,0
|
|
20230905,190600,472619355,4315,4315,4315,4315,0
|
|
20230905,190500,472619355,4315,4315,4315,4315,0
|
|
20230905,190400,472619355,4315,4315,4315,4315,0
|
|
20230905,190300,472619355,4315,4315,4315,4315,0
|
|
20230905,190200,472619355,4315,4315,4315,4315,0
|
|
20230905,190100,472619355,4315,4315,4315,4315,0
|
|
20230905,190000,472619355,4315,4315,4315,4315,0
|
|
20230905,185900,472619355,4315,4315,4315,4315,0
|
|
20230905,185800,472619355,4315,4315,4315,4315,0
|
|
20230905,185700,472619355,4315,4315,4315,4315,0
|
|
20230905,185600,472619355,4315,4315,4315,4315,0
|
|
20230905,185500,472619355,4315,4315,4315,4315,4299
|
|
20230905,185400,472619355,4315,4315,4315,4315,0
|
|
20230905,185300,472619355,4315,4315,4315,4315,0
|
|
20230905,185200,472619355,4315,4315,4315,4315,0
|
|
20230905,185100,472619355,4315,4315,4315,4315,0
|
|
20230905,185000,472619355,4315,4315,4315,4315,0
|
|
20230905,184900,472619355,4315,4315,4315,4315,0
|
|
20230905,184800,472619355,4315,4315,4315,4315,0
|
|
20230905,184700,472619355,4315,4315,4315,4315,0
|
|
20230905,184600,472619355,4315,4315,4315,4315,0
|
|
20230905,184500,472619355,4315,4315,4315,4315,0
|
|
20230905,184400,472619355,4315,4315,4315,4315,0
|
|
20230905,184300,472619355,4315,4315,4315,4315,0
|
|
20230905,184200,472619355,4315,4315,4315,4315,0
|
|
20230905,184100,472619355,4315,4315,4315,4315,0
|
|
20230905,184000,472619355,4315,4315,4315,4315,0
|
|
20230905,183900,472619355,4315,4315,4315,4315,0
|
|
20230905,183800,472619355,4315,4315,4315,4315,0
|
|
20230905,183700,472619355,4315,4315,4315,4315,0
|
|
20230905,183600,472619355,4315,4315,4315,4315,0
|
|
20230905,183500,472619355,4315,4315,4315,4315,0
|
|
20230905,183400,472619355,4315,4315,4315,4315,0
|
|
20230905,183300,472619355,4315,4315,4315,4315,0
|
|
20230905,183200,472619355,4315,4315,4315,4315,0
|
|
20230905,183100,472619355,4315,4315,4315,4315,0
|
|
20230905,183000,472619355,4315,4315,4315,4315,0
|
|
20230905,182900,472619355,4315,4315,4315,4315,0
|
|
20230905,182800,472619355,4315,4315,4315,4315,0
|
|
20230905,182700,472619355,4315,4315,4315,4315,0
|
|
20230905,182600,472619355,4315,4315,4315,4315,0
|
|
20230905,182500,472619355,4315,4315,4315,4315,4299
|
|
20230905,182400,472619355,4315,4315,4315,4315,0
|
|
20230905,182300,472619355,4315,4315,4315,4315,0
|
|
20230905,182200,472619355,4315,4315,4315,4315,0
|
|
20230905,182100,472619355,4315,4315,4315,4315,0
|
|
20230905,182000,472619355,4315,4315,4315,4315,0
|
|
20230905,181900,472619355,4315,4315,4315,4315,0
|
|
20230905,181800,472619355,4315,4315,4315,4315,0
|
|
20230905,181700,472619355,4315,4315,4315,4315,0
|
|
20230905,181600,472619355,4315,4315,4315,4315,0
|
|
20230905,181500,472619355,4315,4315,4315,4315,0
|
|
20230905,181400,472619355,4315,4315,4315,4315,0
|
|
20230905,181300,472619355,4315,4315,4315,4315,0
|
|
20230905,181200,472619355,4315,4315,4315,4315,0
|
|
20230905,181100,472619355,4315,4315,4315,4315,0
|
|
20230905,181000,472619355,4315,4315,4315,4315,0
|
|
20230905,180900,472619355,4315,4315,4315,4315,0
|
|
20230905,180800,472619355,4315,4315,4315,4315,0
|
|
20230905,180700,472619355,4315,4315,4315,4315,0
|
|
20230905,180600,472619355,4315,4315,4315,4315,0
|
|
20230905,180500,472619355,4315,4315,4315,4315,0
|
|
20230905,180400,472619355,4315,4315,4315,4315,0
|
|
20230905,180300,472619355,4315,4315,4315,4315,0
|
|
20230905,180200,472619355,4315,4315,4315,4315,0
|
|
20230905,180100,472619355,4315,4315,4315,4315,0
|
|
20230905,180000,472619355,4315,4315,4315,4315,0
|
|
20230905,175900,472619355,4315,4315,4315,4315,0
|
|
20230905,175800,472619355,4315,4315,4315,4315,0
|
|
20230905,175700,472619355,4315,4315,4315,4315,0
|
|
20230905,175600,472619355,4315,4315,4315,4315,0
|
|
20230905,175500,472619355,4315,4315,4315,4315,4299
|
|
20230905,175400,472619355,4315,4315,4315,4315,0
|
|
20230905,175300,472619355,4315,4315,4315,4315,0
|
|
20230905,175200,472619355,4315,4315,4315,4315,0
|
|
20230905,175100,472619355,4315,4315,4315,4315,0
|
|
20230905,175000,472619355,4315,4315,4315,4315,0
|
|
20230905,174900,472619355,4315,4315,4315,4315,0
|
|
20230905,174800,472619355,4315,4315,4315,4315,0
|
|
20230905,174700,472619355,4315,4315,4315,4315,0
|
|
20230905,174600,472619355,4315,4315,4315,4315,0
|
|
20230905,174500,472619355,4315,4315,4315,4315,0
|
|
20230905,174400,472619355,4315,4315,4315,4315,0
|
|
20230905,174300,472619355,4315,4315,4315,4315,0
|
|
20230905,174200,472619355,4315,4315,4315,4315,0
|
|
20230905,174100,472619355,4315,4315,4315,4315,0
|
|
20230905,174000,472619355,4315,4315,4315,4315,0
|
|
20230905,173900,472619355,4315,4315,4315,4315,0
|
|
20230905,173800,472619355,4315,4315,4315,4315,0
|
|
20230905,173700,472619355,4315,4315,4315,4315,0
|
|
20230905,173600,472619355,4315,4315,4315,4315,0
|
|
20230905,173500,472619355,4315,4315,4315,4315,0
|
|
20230905,173400,472619355,4315,4315,4315,4315,0
|
|
20230905,173300,472619355,4315,4315,4315,4315,0
|
|
20230905,173200,472619355,4315,4315,4315,4315,0
|
|
20230905,173100,472619355,4315,4315,4315,4315,0
|
|
20230905,173000,472619355,4315,4315,4315,4315,0
|
|
20230905,172900,472619355,4315,4315,4315,4315,0
|
|
20230905,172800,472619355,4315,4315,4315,4315,0
|
|
20230905,172700,472619355,4315,4315,4315,4315,0
|
|
20230905,172600,472619355,4315,4315,4315,4315,0
|
|
20230905,172500,472619355,4315,4315,4315,4315,4299
|
|
20230905,172400,472619355,4315,4315,4315,4315,0
|
|
20230905,172300,472619355,4315,4315,4315,4315,0
|
|
20230905,172200,472619355,4315,4315,4315,4315,0
|
|
20230905,172100,472619355,4315,4315,4315,4315,0
|
|
20230905,172000,472619355,4315,4315,4315,4315,0
|
|
20230905,171900,472619355,4315,4315,4315,4315,0
|
|
20230905,171800,472619355,4315,4315,4315,4315,0
|
|
20230905,171700,472619355,4315,4315,4315,4315,0
|
|
20230905,171600,472619355,4315,4315,4315,4315,0
|
|
20230905,171500,472619355,4315,4315,4315,4315,0
|
|
20230905,171400,472619355,4315,4315,4315,4315,0
|
|
20230905,171300,472619355,4315,4315,4315,4315,0
|
|
20230905,171200,472619355,4315,4315,4315,4315,0
|
|
20230905,171100,472619355,4315,4315,4315,4315,0
|
|
20230905,171000,472619355,4315,4315,4315,4315,0
|
|
20230905,170900,472619355,4315,4315,4315,4315,0
|
|
20230905,170800,472619355,4315,4315,4315,4315,0
|
|
20230905,170700,472619355,4315,4315,4315,4315,0
|
|
20230905,170600,472619355,4315,4315,4315,4315,0
|
|
20230905,170500,472619355,4315,4315,4315,4315,0
|
|
20230905,170400,472619355,4315,4315,4315,4315,0
|
|
20230905,170300,472619355,4315,4315,4315,4315,0
|
|
20230905,170200,472619355,4315,4315,4315,4315,0
|
|
20230905,170100,472619355,4315,4315,4315,4315,0
|
|
20230905,170000,472619355,4315,4315,4315,4315,0
|
|
20230905,165900,472619355,4315,4315,4315,4315,0
|
|
20230905,165800,472619355,4315,4315,4315,4315,0
|
|
20230905,165700,472619355,4315,4315,4315,4315,0
|
|
20230905,165600,472619355,4315,4315,4315,4315,0
|
|
20230905,165500,472619355,4315,4315,4315,4315,4299
|
|
20230905,165400,472619355,4315,4315,4315,4315,0
|
|
20230905,165300,472619355,4315,4315,4315,4315,0
|
|
20230905,165200,472619355,4315,4315,4315,4315,0
|
|
20230905,165100,472619355,4315,4315,4315,4315,0
|
|
20230905,165000,472619355,4315,4315,4315,4315,0
|
|
20230905,164900,472619355,4315,4315,4315,4315,0
|
|
20230905,164800,472619355,4315,4315,4315,4315,0
|
|
20230905,164700,472619355,4315,4315,4315,4315,0
|
|
20230905,164600,472619355,4315,4315,4315,4315,0
|
|
20230905,164500,472619355,4315,4315,4315,4315,0
|
|
20230905,164400,472619355,4315,4315,4315,4315,0
|
|
20230905,164300,472619355,4315,4315,4315,4315,0
|
|
20230905,164200,472619355,4315,4315,4315,4315,0
|
|
20230905,164100,472619355,4315,4315,4315,4315,0
|
|
20230905,164000,472619355,4315,4315,4315,4315,0
|
|
20230905,163900,472619355,4315,4315,4315,4315,0
|
|
20230905,163800,472619355,4315,4315,4315,4315,0
|
|
20230905,163700,472619355,4315,4315,4315,4315,0
|
|
20230905,163600,472619355,4315,4315,4315,4315,0
|
|
20230905,163500,472619355,4315,4315,4315,4315,0
|
|
20230905,163400,472619355,4315,4315,4315,4315,0
|
|
20230905,163300,472619355,4315,4315,4315,4315,0
|
|
20230905,163200,472619355,4315,4315,4315,4315,0
|
|
20230905,163100,472619355,4315,4315,4315,4315,0
|
|
20230905,163000,472619355,4315,4315,4315,4315,0
|
|
20230905,162900,472619355,4315,4315,4315,4315,0
|
|
20230905,162800,472619355,4315,4315,4315,4315,0
|
|
20230905,162700,472619355,4315,4315,4315,4315,0
|
|
20230905,162600,472619355,4315,4315,4315,4315,0
|
|
20230905,162500,472619355,4315,4315,4315,4315,4299
|
|
20230905,162400,472619355,4315,4315,4315,4315,0
|
|
20230905,162300,472619355,4315,4315,4315,4315,0
|
|
20230905,162200,472619355,4315,4315,4315,4315,0
|
|
20230905,162100,472619355,4315,4315,4315,4315,0
|
|
20230905,162000,472619355,4315,4315,4315,4315,0
|
|
20230905,161900,472619355,4315,4315,4315,4315,0
|
|
20230905,161800,472619355,4315,4315,4315,4315,0
|
|
20230905,161700,472619355,4315,4315,4315,4315,0
|
|
20230905,161600,472619355,4315,4315,4315,4315,0
|
|
20230905,161500,472619355,4315,4315,4315,4315,0
|
|
20230905,161400,472619355,4315,4315,4315,4315,0
|
|
20230905,161300,472619355,4315,4315,4315,4315,0
|
|
20230905,161200,472619355,4315,4315,4315,4315,0
|
|
20230905,161100,472619355,4315,4315,4315,4315,0
|
|
20230905,161000,472619355,4315,4315,4315,4315,0
|
|
20230905,160900,472619355,4315,4315,4315,4315,0
|
|
20230905,160800,472619355,4315,4315,4315,4315,0
|
|
20230905,160700,472619355,4315,4315,4315,4315,0
|
|
20230905,160600,472619355,4315,4315,4315,4315,0
|
|
20230905,160500,472619355,4315,4315,4315,4315,0
|
|
20230905,160400,472619355,4315,4315,4315,4315,0
|
|
20230905,160300,472619355,4315,4315,4315,4315,0
|
|
20230905,160200,472619355,4315,4315,4315,4315,0
|
|
20230905,160100,472619355,4315,4315,4315,4315,0
|
|
20230905,160000,472619355,4315,4315,4315,4315,0
|
|
20230905,155900,472619355,4315,4315,4315,4315,0
|
|
20230905,155800,472619355,4315,4315,4315,4315,0
|
|
20230905,155700,472619355,4315,4315,4315,4315,0
|
|
20230905,155600,472619355,4315,4315,4315,4315,0
|
|
20230905,155500,472619355,4315,4315,4315,4315,4299
|
|
20230905,155400,472619355,4315,4315,4315,4315,0
|
|
20230905,155300,472619355,4315,4315,4315,4315,0
|
|
20230905,155200,472619355,4315,4315,4315,4315,0
|
|
20230905,155100,472619355,4315,4315,4315,4315,0
|
|
20230905,155000,472619355,4315,4315,4315,4315,0
|
|
20230905,154900,472619355,4315,4315,4315,4315,0
|
|
20230905,154800,472619355,4315,4315,4315,4315,0
|
|
20230905,154700,472619355,4315,4315,4315,4315,0
|
|
20230905,154600,472619355,4315,4315,4315,4315,0
|
|
20230905,154500,472619355,4315,4315,4315,4315,0
|
|
20230905,154400,472619355,4315,4315,4315,4315,0
|
|
20230905,154300,472619355,4315,4315,4315,4315,0
|
|
20230905,154200,472619355,4315,4315,4315,4315,0
|
|
20230905,154100,472619355,4315,4315,4315,4315,0
|
|
20230905,154000,472619355,4315,4315,4315,4315,0
|
|
20230905,153900,472619355,4315,4315,4315,4315,0
|
|
20230905,153800,472619355,4315,4315,4315,4315,0
|
|
20230905,153700,472619355,4315,4315,4315,4315,0
|
|
20230905,153600,472619355,4315,4315,4315,4315,0
|
|
20230905,153500,472619355,4315,4315,4315,4315,0
|
|
20230905,153400,472619355,4315,4315,4315,4315,0
|
|
20230905,153300,472619355,4315,4315,4315,4315,0
|
|
20230905,153200,472619355,4315,4315,4315,4315,0
|
|
20230905,153100,472619355,4315,4315,4315,4315,0
|
|
20230905,153000,472619355,4315,4315,4315,4315,4299
|
|
20230905,152900,454069170,4320,4320,4320,4320,0
|
|
20230905,152800,454069170,4320,4320,4320,4320,0
|
|
20230905,152700,454069170,4320,4320,4320,4320,0
|
|
20230905,152600,454069170,4320,4320,4320,4320,0
|
|
20230905,152500,454069170,4320,4320,4320,4320,0
|
|
20230905,152400,454069170,4320,4320,4320,4320,0
|
|
20230905,152300,454069170,4320,4320,4320,4320,0
|
|
20230905,152200,454069170,4320,4320,4320,4320,0
|
|
20230905,152100,454069170,4320,4320,4320,4320,0
|
|
20230905,152000,454069170,4320,4320,4320,4320,0
|
|
20230905,151900,454069170,4320,4320,4320,4305,747
|
|
20230905,151800,450845615,4315,4320,4320,4315,319
|
|
20230905,151700,449468930,4320,4315,4320,4315,762
|
|
20230905,151600,446180825,4305,4315,4315,4305,430
|
|
20230905,151500,444329480,4310,4310,4315,4310,47
|
|
20230905,151400,444126900,4310,4310,4315,4310,62
|
|
20230905,151300,443859645,4310,4310,4310,4310,287
|
|
20230905,151200,442622675,4305,4315,4315,4305,730
|
|
20230905,151100,439476870,4305,4315,4315,4305,331
|
|
20230905,151000,438050065,4315,4315,4315,4310,73
|
|
20230905,150900,437735100,4320,4320,4320,4320,54
|
|
20230905,150800,437501820,4320,4315,4320,4315,263
|
|
20230905,150700,436366530,4315,4315,4315,4315,67
|
|
20230905,150600,436077425,4310,4315,4315,4310,109
|
|
20230905,150500,435607095,4315,4315,4315,4315,316
|
|
20230905,150400,434243555,4315,4315,4315,4315,218
|
|
20230905,150300,433302885,4315,4315,4315,4315,131
|
|
20230905,150200,432737620,4315,4310,4315,4310,61
|
|
20230905,150100,432474470,4310,4310,4310,4305,484
|
|
20230905,150000,430390725,4310,4310,4315,4310,132
|
|
20230905,145900,429821230,4310,4310,4310,4310,26
|
|
20230905,145800,429709170,4315,4310,4315,4310,283
|
|
20230905,145700,428489415,4315,4315,4315,4310,106
|
|
20230905,145600,428032035,4310,4305,4315,4300,42
|
|
20230905,145500,427851115,4315,4310,4315,4310,164
|
|
20230905,145400,427144040,4315,4315,4315,4315,7
|
|
20230905,145300,427113835,4300,4310,4315,4300,182
|
|
20230905,145200,426330070,4310,4310,4310,4310,1358
|
|
20230905,145100,420477090,4305,4310,4310,4305,133
|
|
20230905,145000,419903950,4310,4305,4310,4305,30
|
|
20230905,144900,419774685,4305,4310,4310,4305,62
|
|
20230905,144800,419507640,4310,4310,4310,4310,11
|
|
20230905,144700,419460230,4310,4305,4310,4295,91
|
|
20230905,144600,419068395,4300,4300,4300,4300,75
|
|
20230905,144500,418745895,4295,4300,4300,4295,157
|
|
20230905,144400,418071040,4300,4295,4300,4295,166
|
|
20230905,144300,417358005,4295,4295,4295,4295,27
|
|
20230905,144200,417242040,4295,4295,4295,4295,54
|
|
20230905,144100,417010110,4295,4295,4295,4295,0
|
|
20230905,144000,417010110,4295,4295,4295,4295,67
|
|
20230905,143900,416722345,4295,4295,4295,4295,155
|
|
20230905,143800,416056620,4295,4295,4295,4295,545
|
|
20230905,143700,413715845,4300,4295,4300,4295,209
|
|
20230905,143600,412818185,4300,4300,4300,4300,15
|
|
20230905,143500,412753685,4295,4295,4300,4295,43
|
|
20230905,143400,412568995,4300,4300,4300,4295,10
|
|
20230905,143300,412526035,4295,4300,4300,4295,116
|
|
20230905,143200,412027390,4300,4300,4300,4295,64
|
|
20230905,143100,411752500,4295,4295,4295,4295,7
|
|
20230905,143000,411722435,4300,4305,4305,4300,136
|
|
20230905,142900,411137540,4305,4305,4305,4305,27
|
|
20230905,142800,411021305,4305,4305,4305,4305,2
|
|
20230905,142700,411012695,4305,4305,4305,4305,26
|
|
20230905,142600,410900765,4305,4305,4305,4305,13
|
|
20230905,142500,410844800,4305,4305,4305,4305,0
|
|
20230905,142400,410844800,4305,4305,4305,4305,0
|
|
20230905,142300,410844800,4305,4305,4305,4305,0
|
|
20230905,142200,410844800,4305,4290,4305,4290,115
|
|
20230905,142100,410350160,4305,4300,4305,4300,130
|
|
20230905,142000,409791130,4295,4295,4295,4295,500
|
|
20230905,141900,407643630,4290,4290,4290,4290,14
|
|
20230905,141800,407583570,4290,4290,4290,4290,0
|
|
20230905,141700,407583570,4290,4290,4290,4290,26
|
|
20230905,141600,407472030,4295,4295,4295,4295,4
|
|
20230905,141500,407454850,4290,4300,4300,4290,113
|
|
20230905,141400,406968960,4295,4300,4300,4295,12
|
|
20230905,141300,406917415,4290,4290,4305,4290,3
|
|
20230905,141200,406904530,4305,4305,4305,4305,159
|
|
20230905,141100,406220035,4305,4290,4305,4290,112
|
|
20230905,141000,405738265,4305,4305,4305,4305,0
|
|
20230905,140900,405738265,4305,4305,4305,4305,0
|
|
20230905,140800,405738265,4305,4300,4305,4295,61
|
|
20230905,140700,405476245,4300,4300,4300,4300,0
|
|
20230905,140600,405476245,4300,4305,4305,4300,78
|
|
20230905,140500,405140580,4300,4305,4305,4300,25
|
|
20230905,140400,405033045,4295,4300,4310,4295,103
|
|
20230905,140300,404589515,4295,4295,4295,4295,0
|
|
20230905,140200,404589515,4295,4290,4295,4290,39
|
|
20230905,140100,404422140,4305,4305,4305,4305,1
|
|
20230905,140000,404417835,4305,4305,4305,4305,1
|
|
20230905,135900,404413530,4290,4290,4290,4290,14
|
|
20230905,135800,404353470,4305,4305,4305,4290,136
|
|
20230905,135700,403768380,4285,4285,4285,4285,0
|
|
20230905,135600,403768380,4285,4285,4285,4285,80
|
|
20230905,135500,403425580,4285,4285,4285,4285,0
|
|
20230905,135400,403425580,4285,4305,4305,4285,2
|
|
20230905,135300,403416990,4290,4290,4290,4290,1
|
|
20230905,135200,403412700,4305,4305,4305,4305,0
|
|
20230905,135100,403412700,4305,4305,4305,4305,154
|
|
20230905,135000,402749730,4285,4285,4285,4285,0
|
|
20230905,134900,402749730,4285,4310,4310,4285,2
|
|
20230905,134800,402741135,4315,4305,4315,4285,4235
|
|
20230905,134700,384535500,4305,4305,4305,4305,0
|
|
20230905,134600,384535500,4305,4305,4305,4305,26
|
|
20230905,134500,384423570,4320,4320,4320,4320,0
|
|
20230905,134400,384423570,4320,4320,4320,4320,200
|
|
20230905,134300,383559570,4320,4320,4320,4320,1
|
|
20230905,134200,383555250,4320,4320,4320,4320,170
|
|
20230905,134100,382820850,4320,4310,4320,4310,39
|
|
20230905,134000,382652675,4315,4315,4315,4315,0
|
|
20230905,133900,382652675,4315,4315,4315,4315,0
|
|
20230905,133800,382652675,4315,4315,4315,4315,0
|
|
20230905,133700,382652675,4315,4315,4315,4315,0
|
|
20230905,133600,382652675,4315,4315,4315,4315,0
|
|
20230905,133500,382652675,4315,4310,4315,4310,22
|
|
20230905,133400,382557810,4315,4315,4315,4315,115
|
|
20230905,133300,382061585,4315,4310,4315,4310,222
|
|
20230905,133200,381104760,4310,4310,4310,4305,53
|
|
20230905,133100,380876580,4320,4320,4320,4320,0
|
|
20230905,133000,380876580,4320,4320,4320,4320,0
|
|
20230905,132900,380876580,4320,4305,4320,4305,27
|
|
20230905,132800,380760330,4320,4320,4320,4320,0
|
|
20230905,132700,380760330,4320,4320,4320,4320,0
|
|
20230905,132600,380760330,4320,4325,4325,4305,375
|
|
20230905,132500,379143755,4325,4325,4325,4325,0
|
|
20230905,132400,379143755,4325,4325,4325,4325,1
|
|
20230905,132300,379139430,4320,4320,4325,4320,509
|
|
20230905,132200,376940545,4330,4320,4330,4320,501
|
|
20230905,132100,374776215,4330,4320,4330,4320,25
|
|
20230905,132000,374668205,4330,4330,4330,4330,0
|
|
20230905,131900,374668205,4330,4330,4330,4330,0
|
|
20230905,131800,374668205,4330,4330,4330,4330,126
|
|
20230905,131700,374122625,4335,4325,4335,4325,354
|
|
20230905,131600,372589520,4320,4320,4320,4320,127
|
|
20230905,131500,372040880,4310,4315,4315,4310,53
|
|
20230905,131400,371812250,4320,4320,4320,4320,0
|
|
20230905,131300,371812250,4320,4305,4320,4305,1621
|
|
20230905,131200,364810630,4310,4315,4315,4305,23
|
|
20230905,131100,364711600,4305,4305,4310,4300,519
|
|
20230905,131000,362477355,4315,4305,4315,4305,53
|
|
20230905,130900,362249020,4305,4300,4305,4300,49
|
|
20230905,130800,362038315,4295,4295,4295,4295,1
|
|
20230905,130700,362034020,4295,4295,4295,4295,35
|
|
20230905,130600,361883695,4305,4300,4305,4300,16
|
|
20230905,130500,361814880,4300,4295,4300,4295,337
|
|
20230905,130400,360367340,4295,4295,4295,4295,31
|
|
20230905,130300,360234195,4295,4295,4295,4295,5
|
|
20230905,130200,360212720,4295,4295,4295,4295,7
|
|
20230905,130100,360182655,4305,4300,4305,4295,7
|
|
20230905,130000,360152570,4300,4300,4305,4295,101
|
|
20230905,125900,359717805,4305,4300,4305,4300,34
|
|
20230905,125800,359571590,4295,4295,4295,4295,0
|
|
20230905,125700,359571590,4295,4295,4295,4295,0
|
|
20230905,125600,359571590,4295,4295,4305,4295,11
|
|
20230905,125500,359524330,4295,4300,4300,4295,6
|
|
20230905,125400,359498535,4305,4300,4305,4300,134
|
|
20230905,125300,358922165,4300,4300,4300,4300,8
|
|
20230905,125200,358887765,4300,4300,4300,4300,0
|
|
20230905,125100,358887765,4300,4295,4300,4295,28
|
|
20230905,125000,358767495,4300,4300,4300,4300,360
|
|
20230905,124900,357219495,4300,4300,4300,4300,0
|
|
20230905,124800,357219495,4300,4300,4300,4300,0
|
|
20230905,124700,357219495,4300,4300,4300,4295,23
|
|
20230905,124600,357120660,4300,4300,4300,4300,0
|
|
20230905,124500,357120660,4300,4300,4300,4300,1
|
|
20230905,124400,357116360,4305,4305,4305,4305,0
|
|
20230905,124300,357116360,4305,4305,4305,4305,0
|
|
20230905,124200,357116360,4305,4305,4305,4305,0
|
|
20230905,124100,357116360,4305,4290,4305,4290,7
|
|
20230905,124000,357086300,4290,4290,4290,4290,14
|
|
20230905,123900,357026240,4305,4305,4305,4305,9
|
|
20230905,123800,356987495,4305,4305,4305,4305,1
|
|
20230905,123700,356983190,4305,4300,4305,4300,17
|
|
20230905,123600,356910085,4300,4300,4300,4300,0
|
|
20230905,123500,356910085,4300,4295,4300,4295,2
|
|
20230905,123400,356901490,4295,4290,4295,4290,36
|
|
20230905,123300,356747045,4290,4290,4290,4285,3
|
|
20230905,123200,356734180,4290,4290,4290,4290,1000
|
|
20230905,123100,352444180,4285,4285,4285,4285,14
|
|
20230905,123000,352384190,4290,4290,4290,4290,1
|
|
20230905,122900,352379900,4285,4290,4290,4285,1685
|
|
20230905,122800,345153040,4290,4290,4290,4290,531
|
|
20230905,122700,342875050,4290,4290,4290,4290,5
|
|
20230905,122600,342853600,4285,4285,4285,4285,52
|
|
20230905,122500,342630780,4285,4290,4305,4285,1169
|
|
20230905,122400,337615760,4310,4310,4310,4310,0
|
|
20230905,122300,337615760,4310,4310,4310,4310,2
|
|
20230905,122200,337607140,4310,4310,4310,4310,0
|
|
20230905,122100,337607140,4310,4310,4310,4310,0
|
|
20230905,122000,337607140,4310,4310,4315,4310,105
|
|
20230905,121900,337154380,4315,4290,4315,4290,84
|
|
20230905,121800,336793480,4290,4290,4290,4290,0
|
|
20230905,121700,336793480,4290,4290,4290,4290,1
|
|
20230905,121600,336789190,4290,4290,4320,4290,13
|
|
20230905,121500,336733205,4290,4295,4300,4290,113
|
|
20230905,121400,336248075,4290,4295,4300,4290,307
|
|
20230905,121300,334929400,4295,4295,4295,4295,62
|
|
20230905,121200,334663110,4320,4320,4320,4320,0
|
|
20230905,121100,334663110,4320,4320,4320,4320,1
|
|
20230905,121000,334658790,4295,4295,4295,4295,0
|
|
20230905,120900,334658790,4295,4320,4320,4295,2
|
|
20230905,120800,334650175,4320,4320,4320,4320,75
|
|
20230905,120700,334326175,4295,4320,4320,4295,1274
|
|
20230905,120600,328854040,4315,4315,4315,4315,1
|
|
20230905,120500,328849725,4350,4295,4350,4295,8056
|
|
20230905,120400,293846680,4290,4285,4290,4285,13
|
|
20230905,120300,293790920,4285,4295,4295,4285,57
|
|
20230905,120200,293546340,4300,4300,4300,4300,0
|
|
20230905,120100,293546340,4300,4295,4300,4295,15
|
|
20230905,120000,293481905,4300,4300,4300,4300,0
|
|
20230905,115900,293481905,4300,4300,4300,4300,1
|
|
20230905,115800,293477605,4295,4295,4295,4295,0
|
|
20230905,115700,293477605,4295,4295,4295,4295,0
|
|
20230905,115600,293477605,4295,4305,4305,4295,116
|
|
20230905,115500,292979085,4300,4300,4300,4300,17
|
|
20230905,115400,292905985,4300,4300,4300,4300,2
|
|
20230905,115300,292897385,4300,4300,4300,4300,6
|
|
20230905,115200,292871585,4305,4295,4305,4295,65
|
|
20230905,115100,292592095,4305,4300,4305,4300,100
|
|
20230905,115000,292162090,4300,4300,4300,4300,1
|
|
20230905,114900,292157790,4295,4295,4295,4295,0
|
|
20230905,114800,292157790,4295,4295,4295,4295,89
|
|
20230905,114700,291775535,4290,4290,4290,4290,20
|
|
20230905,114600,291689735,4295,4295,4295,4295,0
|
|
20230905,114500,291689735,4295,4295,4295,4295,0
|
|
20230905,114400,291689735,4295,4295,4295,4295,3
|
|
20230905,114300,291676850,4300,4300,4300,4300,2
|
|
20230905,114200,291668250,4295,4290,4295,4290,88
|
|
20230905,114100,291290465,4295,4290,4295,4290,2
|
|
20230905,114000,291281880,4290,4290,4290,4290,0
|
|
20230905,113900,291281880,4290,4290,4290,4290,0
|
|
20230905,113800,291281880,4290,4290,4290,4290,0
|
|
20230905,113700,291281880,4290,4290,4290,4290,0
|
|
20230905,113600,291281880,4290,4290,4290,4290,0
|
|
20230905,113500,291281880,4290,4280,4295,4280,285
|
|
20230905,113400,290059235,4290,4290,4290,4290,0
|
|
20230905,113300,290059235,4290,4290,4290,4290,0
|
|
20230905,113200,290059235,4290,4290,4290,4290,102
|
|
20230905,113100,289621655,4285,4280,4285,4280,216
|
|
20230905,113000,288696825,4280,4280,4280,4280,116
|
|
20230905,112900,288200345,4280,4290,4305,4280,1957
|
|
20230905,112800,279818280,4285,4285,4285,4285,0
|
|
20230905,112700,279818280,4285,4285,4285,4285,12
|
|
20230905,112600,279766860,4285,4285,4285,4285,60
|
|
20230905,112500,279509760,4285,4285,4285,4285,278
|
|
20230905,112400,278318530,4280,4290,4290,4280,1381
|
|
20230905,112300,272400175,4290,4290,4295,4290,949
|
|
20230905,112200,268328925,4295,4290,4295,4290,105
|
|
20230905,112100,267878120,4300,4295,4300,4295,103
|
|
20230905,112000,267435720,4290,4290,4290,4290,66
|
|
20230905,111900,267152580,4290,4290,4290,4290,106
|
|
20230905,111800,266697840,4295,4295,4295,4295,0
|
|
20230905,111700,266697840,4295,4295,4295,4295,0
|
|
20230905,111600,266697840,4295,4295,4295,4295,0
|
|
20230905,111500,266697840,4295,4290,4295,4290,86
|
|
20230905,111400,266328480,4295,4295,4295,4295,100
|
|
20230905,111300,265898980,4290,4295,4295,4290,124
|
|
20230905,111200,265366530,4295,4295,4295,4295,0
|
|
20230905,111100,265366530,4295,4295,4295,4295,1
|
|
20230905,111000,265362235,4300,4300,4300,4300,5
|
|
20230905,110900,265340735,4300,4300,4300,4300,0
|
|
20230905,110800,265340735,4300,4305,4305,4295,5
|
|
20230905,110700,265319240,4300,4300,4300,4300,0
|
|
20230905,110600,265319240,4300,4300,4305,4300,53
|
|
20230905,110500,265091325,4300,4295,4305,4290,363
|
|
20230905,110400,263532220,4295,4290,4295,4290,283
|
|
20230905,110300,262318145,4290,4295,4295,4290,91
|
|
20230905,110200,261927465,4295,4300,4300,4290,2002
|
|
20230905,110100,253336815,4295,4295,4295,4295,40
|
|
20230905,110000,253165015,4300,4295,4300,4295,501
|
|
20230905,105900,251013215,4295,4295,4295,4295,1000
|
|
20230905,105800,246718215,4300,4295,4300,4295,76
|
|
20230905,105700,246391545,4305,4305,4305,4305,0
|
|
20230905,105600,246391545,4305,4300,4305,4300,20
|
|
20230905,105500,246305500,4300,4295,4305,4295,58
|
|
20230905,105400,246056280,4305,4305,4305,4305,0
|
|
20230905,105300,246056280,4305,4305,4305,4305,0
|
|
20230905,105200,246056280,4305,4305,4305,4305,0
|
|
20230905,105100,246056280,4305,4295,4305,4295,15
|
|
20230905,105000,245991845,4300,4300,4300,4300,15
|
|
20230905,104900,245927345,4290,4295,4295,4290,150
|
|
20230905,104800,245283345,4290,4295,4305,4290,246
|
|
20230905,104700,244227920,4295,4290,4295,4290,37
|
|
20230905,104600,244069185,4295,4295,4295,4295,0
|
|
20230905,104500,244069185,4295,4295,4295,4290,604
|
|
20230905,104400,241477575,4295,4295,4295,4295,10
|
|
20230905,104300,241434625,4310,4310,4310,4310,0
|
|
20230905,104200,241434625,4310,4290,4310,4290,8
|
|
20230905,104100,241400285,4290,4310,4310,4290,301
|
|
20230905,104000,240108905,4315,4315,4315,4315,1
|
|
20230905,103900,240104590,4290,4290,4290,4290,0
|
|
20230905,103800,240104590,4290,4290,4290,4290,0
|
|
20230905,103700,240104590,4290,4320,4320,4290,20
|
|
20230905,103600,240018485,4320,4320,4320,4320,0
|
|
20230905,103500,240018485,4320,4300,4320,4300,1000
|
|
20230905,103400,235699915,4310,4300,4310,4300,100
|
|
20230905,103300,235269495,4300,4290,4300,4290,340
|
|
20230905,103200,233810865,4290,4295,4295,4290,42
|
|
20230905,103100,233630480,4300,4300,4300,4300,0
|
|
20230905,103000,233630480,4300,4300,4300,4300,0
|
|
20230905,102900,233630480,4300,4300,4300,4300,0
|
|
20230905,102800,233630480,4300,4300,4300,4300,6
|
|
20230905,102700,233604680,4295,4295,4295,4295,14
|
|
20230905,102600,233544550,4305,4305,4305,4305,0
|
|
20230905,102500,233544550,4305,4305,4305,4305,0
|
|
20230905,102400,233544550,4305,4305,4305,4305,23
|
|
20230905,102300,233445535,4295,4305,4305,4295,250
|
|
20230905,102200,232369295,4305,4305,4305,4305,0
|
|
20230905,102100,232369295,4305,4305,4305,4305,1
|
|
20230905,102000,232364990,4290,4290,4290,4290,0
|
|
20230905,101900,232364990,4290,4300,4300,4290,21
|
|
20230905,101800,232274700,4300,4300,4300,4300,5
|
|
20230905,101700,232253200,4285,4285,4295,4285,214
|
|
20230905,101600,231334490,4295,4295,4295,4295,1
|
|
20230905,101500,231330195,4280,4290,4310,4280,2586
|
|
20230905,101400,220252055,4290,4305,4305,4290,3260
|
|
20230905,101300,206235935,4310,4305,4310,4305,15
|
|
20230905,101200,206171355,4305,4305,4305,4305,214
|
|
20230905,101100,205250085,4310,4310,4310,4310,0
|
|
20230905,101000,205250085,4310,4310,4310,4310,1
|
|
20230905,100900,205245775,4310,4310,4310,4310,5
|
|
20230905,100800,205224225,4310,4310,4310,4305,47
|
|
20230905,100700,205021725,4305,4305,4305,4305,31
|
|
20230905,100600,204888270,4300,4300,4300,4300,25
|
|
20230905,100500,204780770,4300,4300,4300,4300,0
|
|
20230905,100400,204780770,4300,4300,4300,4300,40
|
|
20230905,100300,204608770,4300,4300,4300,4300,495
|
|
20230905,100200,202480270,4300,4300,4300,4300,0
|
|
20230905,100100,202480270,4300,4320,4320,4300,614
|
|
20230905,100000,199838810,4320,4320,4320,4320,0
|
|
20230905,095900,199838810,4320,4305,4320,4305,545
|
|
20230905,095800,197492570,4325,4325,4325,4325,1
|
|
20230905,095700,197488245,4305,4315,4315,4305,1925
|
|
20230905,095600,189198750,4310,4325,4325,4310,1047
|
|
20230905,095500,184682730,4335,4335,4335,4335,0
|
|
20230905,095400,184682730,4335,4335,4335,4335,0
|
|
20230905,095300,184682730,4335,4335,4335,4335,0
|
|
20230905,095200,184682730,4335,4335,4335,4335,0
|
|
20230905,095100,184682730,4335,4335,4335,4335,2
|
|
20230905,095000,184674060,4340,4335,4340,4330,35
|
|
20230905,094900,184522285,4340,4320,4340,4320,35
|
|
20230905,094800,184370865,4320,4310,4320,4310,13
|
|
20230905,094700,184314825,4310,4310,4310,4310,500
|
|
20230905,094600,182159825,4320,4320,4320,4320,0
|
|
20230905,094500,182159825,4320,4320,4320,4320,1
|
|
20230905,094400,182155505,4310,4320,4320,4310,10
|
|
20230905,094300,182112345,4320,4320,4320,4320,558
|
|
20230905,094200,179701785,4330,4330,4330,4330,50
|
|
20230905,094100,179485285,4320,4325,4330,4320,68
|
|
20230905,094000,179191320,4335,4335,4335,4335,23
|
|
20230905,093900,179091615,4335,4330,4335,4330,62
|
|
20230905,093800,178823140,4330,4330,4330,4330,3
|
|
20230905,093700,178810150,4325,4325,4325,4325,0
|
|
20230905,093600,178810150,4325,4325,4325,4325,1
|
|
20230905,093500,178805825,4320,4320,4320,4320,58
|
|
20230905,093400,178555265,4320,4330,4330,4320,1356
|
|
20230905,093300,172688950,4340,4330,4340,4330,231
|
|
20230905,093200,171686765,4340,4335,4340,4335,100
|
|
20230905,093100,171252805,4340,4340,4340,4340,14
|
|
20230905,093000,171192045,4345,4345,4345,4345,0
|
|
20230905,092900,171192045,4345,4340,4345,4330,307
|
|
20230905,092800,169859615,4345,4345,4345,4345,1856
|
|
20230905,092700,161795295,4345,4345,4345,4345,14
|
|
20230905,092600,161734465,4355,4350,4355,4350,108
|
|
20230905,092500,161264480,4350,4345,4350,4345,704
|
|
20230905,092400,158204095,4350,4355,4355,4350,1118
|
|
20230905,092300,153339145,4350,4350,4350,4350,287
|
|
20230905,092200,152090695,4355,4360,4360,4355,1380
|
|
20230905,092100,146080755,4365,4365,4365,4350,231
|
|
20230905,092000,145072650,4370,4350,4370,4350,570
|
|
20230905,091900,142593085,4365,4365,4365,4365,263
|
|
20230905,091800,141445090,4345,4375,4385,4345,1669
|
|
20230905,091700,134138635,4380,4340,4380,4340,5494
|
|
20230905,091600,110116065,4335,4330,4335,4330,109
|
|
20230905,091500,109643950,4330,4325,4330,4325,793
|
|
20230905,091400,106210275,4325,4325,4325,4305,200
|
|
20230905,091300,105347160,4305,4300,4325,4300,95
|
|
20230905,091200,104936980,4300,4315,4315,4300,3117
|
|
20230905,091100,91507350,4315,4340,4340,4315,1150
|
|
20230905,091000,86534955,4340,4355,4355,4330,5379
|
|
20230905,090900,63205015,4350,4350,4355,4350,438
|
|
20230905,090800,61299580,4375,4370,4375,4370,19
|
|
20230905,090700,61216460,4375,4360,4375,4360,316
|
|
20230905,090600,59836010,4330,4370,4370,4330,3125
|
|
20230905,090500,46275395,4380,4370,4380,4350,860
|
|
20230905,090400,42526530,4380,4380,4380,4370,1024
|
|
20230905,090300,38051440,4380,4360,4380,4360,1563
|
|
20230905,090200,31218835,4370,4350,4370,4350,835
|
|
20230905,090100,27583865,4325,4325,4350,4320,1634
|
|
20230905,090000,20509615,4315,4325,4330,4305,4744
|