661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195800,425957915,4280,4280,4280,4280,5871
|
|
20230907,195700,425957915,4280,4280,4280,4280,0
|
|
20230907,195600,425957915,4280,4280,4280,4280,0
|
|
20230907,195500,425957915,4280,4280,4280,4280,0
|
|
20230907,195400,425957915,4280,4280,4280,4280,0
|
|
20230907,195300,425957915,4280,4280,4280,4280,0
|
|
20230907,195200,425957915,4280,4280,4280,4280,0
|
|
20230907,195100,425957915,4280,4280,4280,4280,0
|
|
20230907,195000,425957915,4280,4280,4280,4280,0
|
|
20230907,194900,425957915,4280,4280,4280,4280,0
|
|
20230907,194800,425957915,4280,4280,4280,4280,0
|
|
20230907,194700,425957915,4280,4280,4280,4280,0
|
|
20230907,194600,425957915,4280,4280,4280,4280,0
|
|
20230907,194500,425957915,4280,4280,4280,4280,0
|
|
20230907,194400,425957915,4280,4280,4280,4280,0
|
|
20230907,194300,425957915,4280,4280,4280,4280,0
|
|
20230907,194200,425957915,4280,4280,4280,4280,0
|
|
20230907,194100,425957915,4280,4280,4280,4280,0
|
|
20230907,194000,425957915,4280,4280,4280,4280,0
|
|
20230907,193900,425957915,4280,4280,4280,4280,0
|
|
20230907,193800,425957915,4280,4280,4280,4280,0
|
|
20230907,193700,425957915,4280,4280,4280,4280,0
|
|
20230907,193600,425957915,4280,4280,4280,4280,0
|
|
20230907,193500,425957915,4280,4280,4280,4280,0
|
|
20230907,193400,425957915,4280,4280,4280,4280,0
|
|
20230907,193300,425957915,4280,4280,4280,4280,0
|
|
20230907,193200,425957915,4280,4280,4280,4280,0
|
|
20230907,193100,425957915,4280,4280,4280,4280,0
|
|
20230907,193000,425957915,4280,4280,4280,4280,0
|
|
20230907,192900,425957915,4280,4280,4280,4280,0
|
|
20230907,192800,425957915,4280,4280,4280,4280,5871
|
|
20230907,192700,425957915,4280,4280,4280,4280,0
|
|
20230907,192600,425957915,4280,4280,4280,4280,0
|
|
20230907,192500,425957915,4280,4280,4280,4280,0
|
|
20230907,192400,425957915,4280,4280,4280,4280,0
|
|
20230907,192300,425957915,4280,4280,4280,4280,0
|
|
20230907,192200,425957915,4280,4280,4280,4280,0
|
|
20230907,192100,425957915,4280,4280,4280,4280,0
|
|
20230907,192000,425957915,4280,4280,4280,4280,0
|
|
20230907,191900,425957915,4280,4280,4280,4280,0
|
|
20230907,191800,425957915,4280,4280,4280,4280,0
|
|
20230907,191700,425957915,4280,4280,4280,4280,0
|
|
20230907,191600,425957915,4280,4280,4280,4280,0
|
|
20230907,191500,425957915,4280,4280,4280,4280,0
|
|
20230907,191400,425957915,4280,4280,4280,4280,0
|
|
20230907,191300,425957915,4280,4280,4280,4280,0
|
|
20230907,191200,425957915,4280,4280,4280,4280,0
|
|
20230907,191100,425957915,4280,4280,4280,4280,0
|
|
20230907,191000,425957915,4280,4280,4280,4280,0
|
|
20230907,190900,425957915,4280,4280,4280,4280,0
|
|
20230907,190800,425957915,4280,4280,4280,4280,0
|
|
20230907,190700,425957915,4280,4280,4280,4280,0
|
|
20230907,190600,425957915,4280,4280,4280,4280,0
|
|
20230907,190500,425957915,4280,4280,4280,4280,0
|
|
20230907,190400,425957915,4280,4280,4280,4280,0
|
|
20230907,190300,425957915,4280,4280,4280,4280,0
|
|
20230907,190200,425957915,4280,4280,4280,4280,0
|
|
20230907,190100,425957915,4280,4280,4280,4280,0
|
|
20230907,190000,425957915,4280,4280,4280,4280,0
|
|
20230907,185900,425957915,4280,4280,4280,4280,0
|
|
20230907,185800,425957915,4280,4280,4280,4280,5871
|
|
20230907,185700,425957915,4280,4280,4280,4280,0
|
|
20230907,185600,425957915,4280,4280,4280,4280,0
|
|
20230907,185500,425957915,4280,4280,4280,4280,0
|
|
20230907,185400,425957915,4280,4280,4280,4280,0
|
|
20230907,185300,425957915,4280,4280,4280,4280,0
|
|
20230907,185200,425957915,4280,4280,4280,4280,0
|
|
20230907,185100,425957915,4280,4280,4280,4280,0
|
|
20230907,185000,425957915,4280,4280,4280,4280,0
|
|
20230907,184900,425957915,4280,4280,4280,4280,0
|
|
20230907,184800,425957915,4280,4280,4280,4280,0
|
|
20230907,184700,425957915,4280,4280,4280,4280,0
|
|
20230907,184600,425957915,4280,4280,4280,4280,0
|
|
20230907,184500,425957915,4280,4280,4280,4280,0
|
|
20230907,184400,425957915,4280,4280,4280,4280,0
|
|
20230907,184300,425957915,4280,4280,4280,4280,0
|
|
20230907,184200,425957915,4280,4280,4280,4280,0
|
|
20230907,184100,425957915,4280,4280,4280,4280,0
|
|
20230907,184000,425957915,4280,4280,4280,4280,0
|
|
20230907,183900,425957915,4280,4280,4280,4280,0
|
|
20230907,183800,425957915,4280,4280,4280,4280,0
|
|
20230907,183700,425957915,4280,4280,4280,4280,0
|
|
20230907,183600,425957915,4280,4280,4280,4280,0
|
|
20230907,183500,425957915,4280,4280,4280,4280,0
|
|
20230907,183400,425957915,4280,4280,4280,4280,0
|
|
20230907,183300,425957915,4280,4280,4280,4280,0
|
|
20230907,183200,425957915,4280,4280,4280,4280,0
|
|
20230907,183100,425957915,4280,4280,4280,4280,0
|
|
20230907,183000,425957915,4280,4280,4280,4280,0
|
|
20230907,182900,425957915,4280,4280,4280,4280,0
|
|
20230907,182800,425957915,4280,4280,4280,4280,5871
|
|
20230907,182700,425957915,4280,4280,4280,4280,0
|
|
20230907,182600,425957915,4280,4280,4280,4280,0
|
|
20230907,182500,425957915,4280,4280,4280,4280,0
|
|
20230907,182400,425957915,4280,4280,4280,4280,0
|
|
20230907,182300,425957915,4280,4280,4280,4280,0
|
|
20230907,182200,425957915,4280,4280,4280,4280,0
|
|
20230907,182100,425957915,4280,4280,4280,4280,0
|
|
20230907,182000,425957915,4280,4280,4280,4280,0
|
|
20230907,181900,425957915,4280,4280,4280,4280,0
|
|
20230907,181800,425957915,4280,4280,4280,4280,0
|
|
20230907,181700,425957915,4280,4280,4280,4280,0
|
|
20230907,181600,425957915,4280,4280,4280,4280,0
|
|
20230907,181500,425957915,4280,4280,4280,4280,0
|
|
20230907,181400,425957915,4280,4280,4280,4280,0
|
|
20230907,181300,425957915,4280,4280,4280,4280,0
|
|
20230907,181200,425957915,4280,4280,4280,4280,0
|
|
20230907,181100,425957915,4280,4280,4280,4280,0
|
|
20230907,181000,425957915,4280,4280,4280,4280,0
|
|
20230907,180900,425957915,4280,4280,4280,4280,0
|
|
20230907,180800,425957915,4280,4280,4280,4280,0
|
|
20230907,180700,425957915,4280,4280,4280,4280,0
|
|
20230907,180600,425957915,4280,4280,4280,4280,0
|
|
20230907,180500,425957915,4280,4280,4280,4280,0
|
|
20230907,180400,425957915,4280,4280,4280,4280,0
|
|
20230907,180300,425957915,4280,4280,4280,4280,0
|
|
20230907,180200,425957915,4280,4280,4280,4280,0
|
|
20230907,180100,425957915,4280,4280,4280,4280,0
|
|
20230907,180000,425957915,4280,4280,4280,4280,0
|
|
20230907,175900,425957915,4280,4280,4280,4280,0
|
|
20230907,175800,425957915,4280,4280,4280,4280,5871
|
|
20230907,175700,425957915,4280,4280,4280,4280,0
|
|
20230907,175600,425957915,4280,4280,4280,4280,0
|
|
20230907,175500,425957915,4280,4280,4280,4280,0
|
|
20230907,175400,425957915,4280,4280,4280,4280,0
|
|
20230907,175300,425957915,4280,4280,4280,4280,0
|
|
20230907,175200,425957915,4280,4280,4280,4280,0
|
|
20230907,175100,425957915,4280,4280,4280,4280,0
|
|
20230907,175000,425957915,4280,4280,4280,4280,0
|
|
20230907,174900,425957915,4280,4280,4280,4280,0
|
|
20230907,174800,425957915,4280,4280,4280,4280,0
|
|
20230907,174700,425957915,4280,4280,4280,4280,0
|
|
20230907,174600,425957915,4280,4280,4280,4280,0
|
|
20230907,174500,425957915,4280,4280,4280,4280,0
|
|
20230907,174400,425957915,4280,4280,4280,4280,0
|
|
20230907,174300,425957915,4280,4280,4280,4280,0
|
|
20230907,174200,425957915,4280,4280,4280,4280,0
|
|
20230907,174100,425957915,4280,4280,4280,4280,0
|
|
20230907,174000,425957915,4280,4280,4280,4280,0
|
|
20230907,173900,425957915,4280,4280,4280,4280,0
|
|
20230907,173800,425957915,4280,4280,4280,4280,0
|
|
20230907,173700,425957915,4280,4280,4280,4280,0
|
|
20230907,173600,425957915,4280,4280,4280,4280,0
|
|
20230907,173500,425957915,4280,4280,4280,4280,0
|
|
20230907,173400,425957915,4280,4280,4280,4280,0
|
|
20230907,173300,425957915,4280,4280,4280,4280,0
|
|
20230907,173200,425957915,4280,4280,4280,4280,0
|
|
20230907,173100,425957915,4280,4280,4280,4280,0
|
|
20230907,173000,425957915,4280,4280,4280,4280,0
|
|
20230907,172900,425957915,4280,4280,4280,4280,0
|
|
20230907,172800,425957915,4280,4280,4280,4280,5871
|
|
20230907,172700,425957915,4280,4280,4280,4280,0
|
|
20230907,172600,425957915,4280,4280,4280,4280,0
|
|
20230907,172500,425957915,4280,4280,4280,4280,0
|
|
20230907,172400,425957915,4280,4280,4280,4280,0
|
|
20230907,172300,425957915,4280,4280,4280,4280,0
|
|
20230907,172200,425957915,4280,4280,4280,4280,0
|
|
20230907,172100,425957915,4280,4280,4280,4280,0
|
|
20230907,172000,425957915,4280,4280,4280,4280,0
|
|
20230907,171900,425957915,4280,4280,4280,4280,0
|
|
20230907,171800,425957915,4280,4280,4280,4280,0
|
|
20230907,171700,425957915,4280,4280,4280,4280,0
|
|
20230907,171600,425957915,4280,4280,4280,4280,0
|
|
20230907,171500,425957915,4280,4280,4280,4280,0
|
|
20230907,171400,425957915,4280,4280,4280,4280,0
|
|
20230907,171300,425957915,4280,4280,4280,4280,0
|
|
20230907,171200,425957915,4280,4280,4280,4280,0
|
|
20230907,171100,425957915,4280,4280,4280,4280,0
|
|
20230907,171000,425957915,4280,4280,4280,4280,0
|
|
20230907,170900,425957915,4280,4280,4280,4280,0
|
|
20230907,170800,425957915,4280,4280,4280,4280,0
|
|
20230907,170700,425957915,4280,4280,4280,4280,0
|
|
20230907,170600,425957915,4280,4280,4280,4280,0
|
|
20230907,170500,425957915,4280,4280,4280,4280,0
|
|
20230907,170400,425957915,4280,4280,4280,4280,0
|
|
20230907,170300,425957915,4280,4280,4280,4280,0
|
|
20230907,170200,425957915,4280,4280,4280,4280,0
|
|
20230907,170100,425957915,4280,4280,4280,4280,0
|
|
20230907,170000,425957915,4280,4280,4280,4280,0
|
|
20230907,165900,425957915,4280,4280,4280,4280,0
|
|
20230907,165800,425957915,4280,4280,4280,4280,5871
|
|
20230907,165700,425957915,4280,4280,4280,4280,0
|
|
20230907,165600,425957915,4280,4280,4280,4280,0
|
|
20230907,165500,425957915,4280,4280,4280,4280,0
|
|
20230907,165400,425957915,4280,4280,4280,4280,0
|
|
20230907,165300,425957915,4280,4280,4280,4280,0
|
|
20230907,165200,425957915,4280,4280,4280,4280,0
|
|
20230907,165100,425957915,4280,4280,4280,4280,0
|
|
20230907,165000,425957915,4280,4280,4280,4280,0
|
|
20230907,164900,425957915,4280,4280,4280,4280,0
|
|
20230907,164800,425957915,4280,4280,4280,4280,0
|
|
20230907,164700,425957915,4280,4280,4280,4280,0
|
|
20230907,164600,425957915,4280,4280,4280,4280,0
|
|
20230907,164500,425957915,4280,4280,4280,4280,0
|
|
20230907,164400,425957915,4280,4280,4280,4280,0
|
|
20230907,164300,425957915,4280,4280,4280,4280,0
|
|
20230907,164200,425957915,4280,4280,4280,4280,0
|
|
20230907,164100,425957915,4280,4280,4280,4280,0
|
|
20230907,164000,425957915,4280,4280,4280,4280,0
|
|
20230907,163900,425957915,4280,4280,4280,4280,0
|
|
20230907,163800,425957915,4280,4280,4280,4280,0
|
|
20230907,163700,425957915,4280,4280,4280,4280,0
|
|
20230907,163600,425957915,4280,4280,4280,4280,0
|
|
20230907,163500,425957915,4280,4280,4280,4280,0
|
|
20230907,163400,425957915,4280,4280,4280,4280,0
|
|
20230907,163300,425957915,4280,4280,4280,4280,0
|
|
20230907,163200,425957915,4280,4280,4280,4280,0
|
|
20230907,163100,425957915,4280,4280,4280,4280,0
|
|
20230907,163000,425957915,4280,4280,4280,4280,0
|
|
20230907,162900,425957915,4280,4280,4280,4280,0
|
|
20230907,162800,425957915,4280,4280,4280,4280,5871
|
|
20230907,162700,425957915,4280,4280,4280,4280,0
|
|
20230907,162600,425957915,4280,4280,4280,4280,0
|
|
20230907,162500,425957915,4280,4280,4280,4280,0
|
|
20230907,162400,425957915,4280,4280,4280,4280,0
|
|
20230907,162300,425957915,4280,4280,4280,4280,0
|
|
20230907,162200,425957915,4280,4280,4280,4280,0
|
|
20230907,162100,425957915,4280,4280,4280,4280,0
|
|
20230907,162000,425957915,4280,4280,4280,4280,0
|
|
20230907,161900,425957915,4280,4280,4280,4280,0
|
|
20230907,161800,425957915,4280,4280,4280,4280,0
|
|
20230907,161700,425957915,4280,4280,4280,4280,0
|
|
20230907,161600,425957915,4280,4280,4280,4280,0
|
|
20230907,161500,425957915,4280,4280,4280,4280,0
|
|
20230907,161400,425957915,4280,4280,4280,4280,0
|
|
20230907,161300,425957915,4280,4280,4280,4280,0
|
|
20230907,161200,425957915,4280,4280,4280,4280,0
|
|
20230907,161100,425957915,4280,4280,4280,4280,0
|
|
20230907,161000,425957915,4280,4280,4280,4280,0
|
|
20230907,160900,425957915,4280,4280,4280,4280,0
|
|
20230907,160800,425957915,4280,4280,4280,4280,0
|
|
20230907,160700,425957915,4280,4280,4280,4280,0
|
|
20230907,160600,425957915,4280,4280,4280,4280,0
|
|
20230907,160500,425957915,4280,4280,4280,4280,0
|
|
20230907,160400,425957915,4280,4280,4280,4280,0
|
|
20230907,160300,425957915,4280,4280,4280,4280,0
|
|
20230907,160200,425957915,4280,4280,4280,4280,0
|
|
20230907,160100,425957915,4280,4280,4280,4280,0
|
|
20230907,160000,425957915,4280,4280,4280,4280,0
|
|
20230907,155900,425957915,4280,4280,4280,4280,0
|
|
20230907,155800,425957915,4280,4280,4280,4280,5871
|
|
20230907,155700,425957915,4280,4280,4280,4280,0
|
|
20230907,155600,425957915,4280,4280,4280,4280,0
|
|
20230907,155500,425957915,4280,4280,4280,4280,0
|
|
20230907,155400,425957915,4280,4280,4280,4280,0
|
|
20230907,155300,425957915,4280,4280,4280,4280,0
|
|
20230907,155200,425957915,4280,4280,4280,4280,0
|
|
20230907,155100,425957915,4280,4280,4280,4280,0
|
|
20230907,155000,425957915,4280,4280,4280,4280,0
|
|
20230907,154900,425957915,4280,4280,4280,4280,0
|
|
20230907,154800,425957915,4280,4280,4280,4280,0
|
|
20230907,154700,425957915,4280,4280,4280,4280,0
|
|
20230907,154600,425957915,4280,4280,4280,4280,0
|
|
20230907,154500,425957915,4280,4280,4280,4280,0
|
|
20230907,154400,425957915,4280,4280,4280,4280,0
|
|
20230907,154300,425957915,4280,4280,4280,4280,0
|
|
20230907,154200,425957915,4280,4280,4280,4280,0
|
|
20230907,154100,425957915,4280,4280,4280,4280,0
|
|
20230907,154000,425957915,4280,4280,4280,4280,0
|
|
20230907,153900,425957915,4280,4280,4280,4280,0
|
|
20230907,153800,425957915,4280,4280,4280,4280,0
|
|
20230907,153700,425957915,4280,4280,4280,4280,0
|
|
20230907,153600,425957915,4280,4280,4280,4280,0
|
|
20230907,153500,425957915,4280,4280,4280,4280,0
|
|
20230907,153400,425957915,4280,4280,4280,4280,0
|
|
20230907,153300,425957915,4280,4280,4280,4280,0
|
|
20230907,153200,425957915,4280,4280,4280,4280,0
|
|
20230907,153100,425957915,4280,4280,4280,4280,0
|
|
20230907,153000,425957915,4280,4280,4280,4280,5871
|
|
20230907,152900,400830035,4290,4290,4290,4290,0
|
|
20230907,152800,400830035,4290,4290,4290,4290,0
|
|
20230907,152700,400830035,4290,4290,4290,4290,0
|
|
20230907,152600,400830035,4290,4290,4290,4290,0
|
|
20230907,152500,400830035,4290,4290,4290,4290,0
|
|
20230907,152400,400830035,4290,4290,4290,4290,0
|
|
20230907,152300,400830035,4290,4290,4290,4290,0
|
|
20230907,152200,400830035,4290,4290,4290,4290,0
|
|
20230907,152100,400830035,4290,4290,4290,4290,0
|
|
20230907,152000,400830035,4290,4290,4290,4290,0
|
|
20230907,151900,400830035,4290,4325,4325,4290,705
|
|
20230907,151800,397784450,4300,4325,4325,4300,354
|
|
20230907,151700,396255010,4325,4325,4325,4325,186
|
|
20230907,151600,395450560,4325,4320,4325,4320,141
|
|
20230907,151500,394840985,4325,4325,4325,4325,183
|
|
20230907,151400,394049510,4325,4325,4325,4325,180
|
|
20230907,151300,393271010,4325,4330,4330,4320,211
|
|
20230907,151200,392358500,4325,4330,4330,4325,454
|
|
20230907,151100,390392840,4330,4330,4330,4330,272
|
|
20230907,151000,389215080,4320,4320,4320,4320,115
|
|
20230907,150900,388718280,4320,4315,4330,4300,257
|
|
20230907,150800,387607385,4330,4330,4330,4325,241
|
|
20230907,150700,386564385,4335,4345,4345,4300,85
|
|
20230907,150600,386196280,4340,4340,4340,4340,458
|
|
20230907,150500,384208560,4340,4335,4340,4335,163
|
|
20230907,150400,383501950,4335,4330,4335,4330,991
|
|
20230907,150300,379209470,4330,4310,4330,4310,332
|
|
20230907,150200,377775450,4310,4315,4315,4310,306
|
|
20230907,150100,376456140,4315,4315,4315,4315,180
|
|
20230907,150000,375679440,4310,4310,4310,4305,253
|
|
20230907,145900,374589200,4310,4310,4310,4310,90
|
|
20230907,145800,374201300,4310,4310,4310,4310,271
|
|
20230907,145700,373033290,4310,4310,4310,4310,0
|
|
20230907,145600,373033290,4310,4310,4310,4310,1
|
|
20230907,145500,373028980,4290,4310,4310,4290,143
|
|
20230907,145400,372414270,4300,4300,4300,4300,0
|
|
20230907,145300,372414270,4300,4300,4300,4300,10
|
|
20230907,145200,372371270,4310,4305,4310,4305,289
|
|
20230907,145100,371126900,4310,4310,4310,4310,180
|
|
20230907,145000,370351100,4310,4310,4310,4310,20
|
|
20230907,144900,370264900,4310,4310,4310,4310,26
|
|
20230907,144800,370152840,4305,4305,4305,4305,0
|
|
20230907,144700,370152840,4305,4305,4305,4290,391
|
|
20230907,144600,368470455,4305,4305,4305,4305,225
|
|
20230907,144500,367501830,4305,4305,4305,4295,414
|
|
20230907,144400,365720960,4300,4305,4305,4295,410
|
|
20230907,144300,363956460,4305,4305,4305,4305,90
|
|
20230907,144200,363569010,4305,4305,4305,4305,91
|
|
20230907,144100,363177255,4300,4300,4300,4300,48
|
|
20230907,144000,362970855,4295,4300,4305,4295,202
|
|
20230907,143900,362102105,4300,4300,4300,4300,2
|
|
20230907,143800,362093505,4275,4300,4300,4275,2641
|
|
20230907,143700,350787370,4285,4285,4285,4285,0
|
|
20230907,143600,350787370,4285,4290,4300,4285,275
|
|
20230907,143500,349607515,4295,4295,4295,4295,104
|
|
20230907,143400,349160835,4300,4300,4300,4300,387
|
|
20230907,143300,347496735,4295,4295,4300,4295,128
|
|
20230907,143200,346946525,4295,4295,4295,4290,142
|
|
20230907,143100,346336670,4295,4295,4295,4295,90
|
|
20230907,143000,345950120,4295,4295,4295,4290,323
|
|
20230907,142900,344563085,4295,4295,4295,4295,90
|
|
20230907,142800,344176535,4295,4290,4295,4290,52
|
|
20230907,142700,343953445,4295,4295,4295,4295,45
|
|
20230907,142600,343760170,4300,4300,4300,4285,470
|
|
20230907,142500,341746190,4285,4300,4300,4285,102
|
|
20230907,142400,341309105,4300,4295,4300,4295,690
|
|
20230907,142300,338345550,4300,4300,4300,4300,1
|
|
20230907,142200,338341250,4295,4295,4295,4295,166
|
|
20230907,142100,337628280,4290,4300,4300,4290,1320
|
|
20230907,142000,331952440,4300,4300,4300,4300,16
|
|
20230907,141900,331883640,4300,4300,4300,4300,16
|
|
20230907,141800,331814840,4305,4300,4305,4300,232
|
|
20230907,141700,330817160,4300,4305,4305,4300,24
|
|
20230907,141600,330713920,4300,4300,4300,4300,190
|
|
20230907,141500,329896920,4305,4305,4305,4305,102
|
|
20230907,141400,329457810,4315,4315,4315,4315,0
|
|
20230907,141300,329457810,4315,4315,4315,4315,10
|
|
20230907,141200,329414660,4315,4310,4315,4310,205
|
|
20230907,141100,328530730,4315,4315,4315,4315,3
|
|
20230907,141000,328517785,4315,4290,4315,4290,3096
|
|
20230907,140900,315220465,4290,4285,4290,4285,17
|
|
20230907,140800,315147615,4295,4290,4295,4285,938
|
|
20230907,140700,311128185,4290,4290,4290,4290,22
|
|
20230907,140600,311033805,4290,4295,4295,4290,10
|
|
20230907,140500,310990900,4300,4305,4305,4300,2
|
|
20230907,140400,310982295,4310,4305,4315,4305,3
|
|
20230907,140300,310969365,4315,4285,4315,4285,29
|
|
20230907,140200,310845070,4315,4315,4315,4315,0
|
|
20230907,140100,310845070,4315,4315,4315,4315,0
|
|
20230907,140000,310845070,4315,4315,4315,4315,0
|
|
20230907,135900,310845070,4315,4290,4315,4290,15
|
|
20230907,135800,310780695,4315,4315,4315,4315,1
|
|
20230907,135700,310776380,4330,4330,4330,4330,0
|
|
20230907,135600,310776380,4330,4330,4330,4330,0
|
|
20230907,135500,310776380,4330,4330,4330,4330,0
|
|
20230907,135400,310776380,4330,4330,4330,4330,0
|
|
20230907,135300,310776380,4330,4330,4330,4330,0
|
|
20230907,135200,310776380,4330,4310,4330,4310,44
|
|
20230907,135100,310586460,4310,4285,4310,4285,112
|
|
20230907,135000,310106515,4290,4310,4315,4285,791
|
|
20230907,134900,306712940,4310,4295,4315,4290,1192
|
|
20230907,134800,301598160,4295,4295,4295,4295,3
|
|
20230907,134700,301585275,4315,4315,4315,4315,0
|
|
20230907,134600,301585275,4315,4315,4315,4315,1
|
|
20230907,134500,301580960,4300,4300,4300,4300,760
|
|
20230907,134400,298312960,4310,4310,4310,4310,11
|
|
20230907,134300,298265550,4320,4320,4320,4320,0
|
|
20230907,134200,298265550,4320,4320,4320,4320,0
|
|
20230907,134100,298265550,4320,4320,4320,4320,1
|
|
20230907,134000,298261230,4315,4320,4320,4315,66
|
|
20230907,133900,297976150,4300,4300,4300,4300,0
|
|
20230907,133800,297976150,4300,4325,4325,4300,492
|
|
20230907,133700,295849000,4325,4300,4325,4300,3
|
|
20230907,133600,295836075,4330,4330,4330,4330,0
|
|
20230907,133500,295836075,4330,4330,4330,4330,0
|
|
20230907,133400,295836075,4330,4320,4330,4320,36
|
|
20230907,133300,295680535,4320,4300,4320,4300,111
|
|
20230907,133200,295203215,4290,4290,4290,4290,14
|
|
20230907,133100,295143155,4290,4290,4290,4290,10
|
|
20230907,133000,295100255,4290,4300,4300,4290,2175
|
|
20230907,132900,285767995,4300,4305,4305,4300,56
|
|
20230907,132800,285526935,4300,4295,4300,4295,3
|
|
20230907,132700,285514045,4295,4295,4305,4295,66
|
|
20230907,132600,285230075,4305,4305,4305,4305,0
|
|
20230907,132500,285230075,4305,4305,4305,4305,0
|
|
20230907,132400,285230075,4305,4305,4305,4305,0
|
|
20230907,132300,285230075,4305,4295,4305,4295,102
|
|
20230907,132200,284791515,4295,4295,4295,4295,1
|
|
20230907,132100,284787220,4290,4295,4295,4290,2228
|
|
20230907,132000,275219455,4300,4300,4300,4300,0
|
|
20230907,131900,275219455,4300,4300,4300,4300,0
|
|
20230907,131800,275219455,4300,4295,4300,4295,104
|
|
20230907,131700,274772755,4295,4300,4300,4295,8
|
|
20230907,131600,274738375,4300,4300,4300,4300,500
|
|
20230907,131500,272588375,4305,4305,4305,4305,11
|
|
20230907,131400,272541020,4310,4310,4310,4310,0
|
|
20230907,131300,272541020,4310,4305,4310,4305,21
|
|
20230907,131200,272450610,4305,4305,4305,4305,0
|
|
20230907,131100,272450610,4305,4305,4305,4305,1
|
|
20230907,131000,272446305,4300,4300,4300,4300,0
|
|
20230907,130900,272446305,4300,4295,4300,4295,11
|
|
20230907,130800,272399010,4300,4300,4300,4300,1319
|
|
20230907,130700,266727310,4315,4315,4315,4315,0
|
|
20230907,130600,266727310,4315,4300,4315,4300,395
|
|
20230907,130500,265028795,4300,4300,4300,4300,14
|
|
20230907,130400,264968595,4315,4315,4315,4315,0
|
|
20230907,130300,264968595,4315,4315,4315,4315,0
|
|
20230907,130200,264968595,4315,4315,4315,4315,0
|
|
20230907,130100,264968595,4315,4310,4315,4310,77
|
|
20230907,130000,264636720,4300,4300,4300,4300,0
|
|
20230907,125900,264636720,4300,4310,4315,4300,814
|
|
20230907,125800,261124750,4320,4320,4320,4320,44
|
|
20230907,125700,260934670,4320,4320,4320,4320,0
|
|
20230907,125600,260934670,4320,4320,4320,4320,0
|
|
20230907,125500,260934670,4320,4320,4320,4320,1
|
|
20230907,125400,260930350,4295,4295,4295,4295,234
|
|
20230907,125300,259925320,4295,4295,4295,4295,28
|
|
20230907,125200,259805060,4300,4320,4320,4300,9
|
|
20230907,125100,259766220,4300,4295,4300,4295,12
|
|
20230907,125000,259714670,4295,4295,4295,4295,50
|
|
20230907,124900,259499920,4320,4320,4320,4320,0
|
|
20230907,124800,259499920,4320,4320,4320,4320,0
|
|
20230907,124700,259499920,4320,4320,4320,4320,0
|
|
20230907,124600,259499920,4320,4320,4320,4320,0
|
|
20230907,124500,259499920,4320,4320,4320,4320,1
|
|
20230907,124400,259495600,4320,4320,4320,4320,0
|
|
20230907,124300,259495600,4320,4320,4320,4320,1
|
|
20230907,124200,259491280,4295,4300,4300,4295,615
|
|
20230907,124100,256848420,4295,4320,4320,4295,1696
|
|
20230907,124000,249551175,4320,4320,4320,4320,0
|
|
20230907,123900,249551175,4320,4320,4320,4320,50
|
|
20230907,123800,249335175,4315,4315,4315,4315,18
|
|
20230907,123700,249257505,4315,4310,4315,4310,48
|
|
20230907,123600,249050620,4300,4310,4310,4300,2215
|
|
20230907,123500,239517585,4310,4310,4310,4310,33
|
|
20230907,123400,239375355,4310,4310,4310,4310,157
|
|
20230907,123300,238698685,4310,4310,4310,4310,54
|
|
20230907,123200,238465945,4315,4315,4315,4315,0
|
|
20230907,123100,238465945,4315,4315,4315,4315,1
|
|
20230907,123000,238461630,4305,4305,4305,4305,0
|
|
20230907,122900,238461630,4305,4315,4315,4305,2373
|
|
20230907,122800,228235195,4330,4315,4330,4315,15
|
|
20230907,122700,228170455,4315,4315,4315,4315,0
|
|
20230907,122600,228170455,4315,4315,4315,4315,23
|
|
20230907,122500,228071210,4315,4315,4315,4315,23
|
|
20230907,122400,227971965,4330,4330,4330,4330,1
|
|
20230907,122300,227967635,4325,4325,4325,4325,0
|
|
20230907,122200,227967635,4325,4325,4325,4325,1
|
|
20230907,122100,227963310,4320,4320,4320,4320,0
|
|
20230907,122000,227963310,4320,4320,4320,4320,28
|
|
20230907,121900,227842350,4325,4325,4325,4325,1
|
|
20230907,121800,227838025,4315,4315,4315,4315,23
|
|
20230907,121700,227738780,4325,4325,4325,4325,0
|
|
20230907,121600,227738780,4325,4325,4325,4325,0
|
|
20230907,121500,227738780,4325,4320,4325,4320,23
|
|
20230907,121400,227639320,4315,4315,4315,4315,23
|
|
20230907,121300,227540075,4315,4315,4315,4315,37
|
|
20230907,121200,227380420,4315,4315,4315,4315,23
|
|
20230907,121100,227281175,4320,4320,4320,4320,0
|
|
20230907,121000,227281175,4320,4320,4320,4320,10
|
|
20230907,120900,227237975,4325,4325,4325,4325,0
|
|
20230907,120800,227237975,4325,4325,4325,4325,0
|
|
20230907,120700,227237975,4325,4325,4325,4320,112
|
|
20230907,120600,226754125,4320,4325,4325,4320,59
|
|
20230907,120500,226499235,4320,4320,4320,4320,23
|
|
20230907,120400,226399875,4325,4325,4325,4325,0
|
|
20230907,120300,226399875,4325,4330,4330,4325,104
|
|
20230907,120200,225950055,4330,4330,4330,4330,1
|
|
20230907,120100,225945725,4325,4320,4325,4320,44
|
|
20230907,120000,225755540,4320,4320,4320,4320,14
|
|
20230907,115900,225695060,4320,4320,4320,4320,23
|
|
20230907,115800,225595700,4320,4320,4320,4320,10
|
|
20230907,115700,225552500,4320,4320,4320,4320,1
|
|
20230907,115600,225548180,4320,4320,4320,4320,37
|
|
20230907,115500,225388340,4320,4320,4320,4320,0
|
|
20230907,115400,225388340,4320,4320,4320,4320,23
|
|
20230907,115300,225288980,4330,4330,4330,4330,0
|
|
20230907,115200,225288980,4330,4330,4330,4330,0
|
|
20230907,115100,225288980,4330,4330,4330,4330,0
|
|
20230907,115000,225288980,4330,4330,4330,4330,0
|
|
20230907,114900,225288980,4330,4330,4330,4330,0
|
|
20230907,114800,225288980,4330,4330,4330,4330,0
|
|
20230907,114700,225288980,4330,4330,4330,4330,0
|
|
20230907,114600,225288980,4330,4330,4330,4330,0
|
|
20230907,114500,225288980,4330,4330,4330,4330,10
|
|
20230907,114400,225245680,4325,4325,4325,4325,30
|
|
20230907,114300,225115930,4325,4325,4325,4325,300
|
|
20230907,114200,223818430,4335,4335,4335,4335,0
|
|
20230907,114100,223818430,4335,4335,4335,4335,0
|
|
20230907,114000,223818430,4335,4335,4335,4335,1
|
|
20230907,113900,223814095,4320,4320,4320,4320,100
|
|
20230907,113800,223382095,4330,4330,4330,4330,990
|
|
20230907,113700,219095395,4330,4325,4330,4325,18
|
|
20230907,113600,219017495,4330,4325,4330,4310,247
|
|
20230907,113500,217951150,4325,4330,4330,4325,306
|
|
20230907,113400,216627100,4335,4335,4335,4335,0
|
|
20230907,113300,216627100,4335,4335,4335,4335,0
|
|
20230907,113200,216627100,4335,4335,4335,4335,0
|
|
20230907,113100,216627100,4335,4335,4335,4335,207
|
|
20230907,113000,215729755,4335,4335,4335,4335,0
|
|
20230907,112900,215729755,4335,4330,4335,4330,101
|
|
20230907,112800,215292420,4330,4330,4330,4330,300
|
|
20230907,112700,213993420,4330,4330,4330,4330,350
|
|
20230907,112600,212477920,4330,4330,4330,4330,0
|
|
20230907,112500,212477920,4330,4330,4330,4330,0
|
|
20230907,112400,212477920,4330,4320,4330,4320,62
|
|
20230907,112300,212209780,4315,4315,4315,4315,42
|
|
20230907,112200,212028550,4320,4320,4320,4320,1
|
|
20230907,112100,212024230,4315,4315,4315,4315,41
|
|
20230907,112000,211847315,4315,4315,4320,4315,43
|
|
20230907,111900,211661765,4315,4315,4315,4315,70
|
|
20230907,111800,211359715,4320,4320,4320,4320,1
|
|
20230907,111700,211355395,4315,4315,4315,4315,101
|
|
20230907,111600,210919580,4315,4315,4315,4315,423
|
|
20230907,111500,209094335,4315,4315,4315,4315,978
|
|
20230907,111400,204874265,4315,4330,4330,4315,101
|
|
20230907,111300,204438435,4310,4310,4310,4310,56
|
|
20230907,111200,204197075,4330,4330,4330,4330,0
|
|
20230907,111100,204197075,4330,4330,4330,4330,0
|
|
20230907,111000,204197075,4330,4330,4330,4330,1
|
|
20230907,110900,204192745,4310,4310,4310,4310,121
|
|
20230907,110800,203671235,4330,4330,4330,4330,0
|
|
20230907,110700,203671235,4330,4330,4330,4330,0
|
|
20230907,110600,203671235,4330,4315,4330,4315,29
|
|
20230907,110500,203546085,4330,4330,4330,4330,0
|
|
20230907,110400,203546085,4330,4330,4330,4330,0
|
|
20230907,110300,203546085,4330,4330,4330,4330,0
|
|
20230907,110200,203546085,4330,4330,4330,4330,1
|
|
20230907,110100,203541755,4320,4315,4320,4315,74
|
|
20230907,110000,203222155,4315,4315,4315,4315,35
|
|
20230907,105900,203071130,4310,4310,4310,4310,0
|
|
20230907,105800,203071130,4310,4315,4315,4310,174
|
|
20230907,105700,202320465,4310,4310,4310,4310,28
|
|
20230907,105600,202199785,4310,4310,4310,4310,161
|
|
20230907,105500,201505875,4310,4310,4310,4310,11
|
|
20230907,105400,201458465,4330,4330,4330,4330,0
|
|
20230907,105300,201458465,4330,4330,4330,4330,0
|
|
20230907,105200,201458465,4330,4330,4330,4330,0
|
|
20230907,105100,201458465,4330,4330,4330,4330,0
|
|
20230907,105000,201458465,4330,4305,4330,4305,252
|
|
20230907,104900,200373555,4305,4330,4330,4305,1054
|
|
20230907,104800,195830185,4330,4330,4330,4330,10
|
|
20230907,104700,195786885,4330,4330,4330,4330,2
|
|
20230907,104600,195778225,4315,4315,4315,4315,15
|
|
20230907,104500,195713500,4320,4320,4320,4320,1
|
|
20230907,104400,195709180,4305,4305,4305,4305,103
|
|
20230907,104300,195265765,4320,4305,4320,4305,9
|
|
20230907,104200,195227005,4320,4305,4320,4305,241
|
|
20230907,104100,194189485,4320,4310,4320,4310,54
|
|
20230907,104000,193956730,4320,4320,4320,4320,0
|
|
20230907,103900,193956730,4320,4305,4320,4305,135
|
|
20230907,103800,193375540,4325,4325,4325,4325,0
|
|
20230907,103700,193375540,4325,4325,4325,4325,11
|
|
20230907,103600,193327965,4305,4330,4330,4305,38
|
|
20230907,103500,193164265,4330,4320,4330,4320,2
|
|
20230907,103400,193155615,4305,4305,4305,4305,0
|
|
20230907,103300,193155615,4305,4305,4305,4305,1
|
|
20230907,103200,193151310,4305,4305,4305,4305,230
|
|
20230907,103100,192161160,4335,4310,4335,4310,11
|
|
20230907,103000,192113725,4305,4310,4310,4305,1778
|
|
20230907,102900,184453730,4315,4315,4315,4315,121
|
|
20230907,102800,183931615,4325,4325,4325,4325,0
|
|
20230907,102700,183931615,4325,4310,4325,4310,719
|
|
20230907,102600,180832710,4310,4310,4310,4310,51
|
|
20230907,102500,180612900,4315,4330,4330,4315,2707
|
|
20230907,102400,168914695,4335,4335,4335,4335,1
|
|
20230907,102300,168910360,4315,4315,4315,4315,30
|
|
20230907,102200,168780910,4315,4315,4315,4315,0
|
|
20230907,102100,168780910,4315,4315,4315,4315,642
|
|
20230907,102000,166010680,4335,4335,4335,4335,0
|
|
20230907,101900,166010680,4335,4335,4335,4335,0
|
|
20230907,101800,166010680,4335,4335,4335,4335,0
|
|
20230907,101700,166010680,4335,4335,4335,4335,0
|
|
20230907,101600,166010680,4335,4335,4335,4305,52
|
|
20230907,101500,165785290,4305,4335,4335,4305,170
|
|
20230907,101400,165049840,4335,4310,4335,4310,265
|
|
20230907,101300,163907665,4310,4310,4310,4310,459
|
|
20230907,101200,161929375,4310,4315,4315,4310,650
|
|
20230907,101100,159125065,4320,4320,4320,4320,60
|
|
20230907,101000,158865865,4335,4335,4335,4335,0
|
|
20230907,100900,158865865,4335,4335,4335,4335,0
|
|
20230907,100800,158865865,4335,4320,4335,4320,9
|
|
20230907,100700,158826930,4320,4320,4320,4320,18
|
|
20230907,100600,158749170,4330,4330,4330,4330,0
|
|
20230907,100500,158749170,4330,4320,4330,4320,2760
|
|
20230907,100400,146825955,4315,4320,4320,4315,69
|
|
20230907,100300,146528215,4325,4315,4325,4315,1652
|
|
20230907,100200,139399765,4315,4315,4315,4300,47
|
|
20230907,100100,139197635,4300,4300,4300,4300,14
|
|
20230907,100000,139137435,4300,4320,4320,4300,416
|
|
20230907,095900,137348435,4305,4320,4320,4305,101
|
|
20230907,095800,136912430,4320,4335,4335,4310,2604
|
|
20230907,095700,125687365,4325,4335,4335,4320,5
|
|
20230907,095600,125665720,4310,4310,4310,4310,500
|
|
20230907,095500,123510720,4335,4310,4335,4310,51
|
|
20230907,095400,123290885,4315,4320,4320,4315,267
|
|
20230907,095300,122138695,4335,4335,4335,4335,0
|
|
20230907,095200,122138695,4335,4330,4335,4330,34
|
|
20230907,095100,121991465,4330,4325,4330,4315,120
|
|
20230907,095000,121472155,4315,4315,4315,4315,10
|
|
20230907,094900,121429005,4340,4340,4340,4340,0
|
|
20230907,094800,121429005,4340,4340,4340,4340,0
|
|
20230907,094700,121429005,4340,4340,4340,4340,4
|
|
20230907,094600,121411645,4305,4305,4305,4305,0
|
|
20230907,094500,121411645,4305,4320,4320,4305,2980
|
|
20230907,094400,108563305,4325,4335,4335,4325,572
|
|
20230907,094300,106089395,4330,4330,4330,4330,0
|
|
20230907,094200,106089395,4330,4330,4330,4330,48
|
|
20230907,094100,105881555,4335,4330,4335,4330,11
|
|
20230907,094000,105833920,4335,4330,4335,4330,325
|
|
20230907,093900,104426210,4330,4325,4330,4325,977
|
|
20230907,093800,100198300,4330,4325,4330,4325,16
|
|
20230907,093700,100129095,4330,4325,4330,4310,2747
|
|
20230907,093600,88284725,4320,4320,4320,4320,510
|
|
20230907,093500,86081525,4320,4325,4325,4320,1030
|
|
20230907,093400,81627995,4325,4335,4335,4325,1178
|
|
20230907,093300,76528040,4330,4330,4330,4330,0
|
|
20230907,093200,76528040,4330,4335,4335,4330,500
|
|
20230907,093100,74361970,4335,4335,4335,4335,127
|
|
20230907,093000,73811425,4340,4340,4345,4340,610
|
|
20230907,092900,71164020,4350,4350,4350,4350,0
|
|
20230907,092800,71164020,4350,4350,4350,4335,12
|
|
20230907,092700,71111970,4345,4340,4345,4340,62
|
|
20230907,092600,70842840,4355,4355,4355,4355,0
|
|
20230907,092500,70842840,4355,4360,4360,4345,1748
|
|
20230907,092400,63231470,4375,4360,4375,4355,295
|
|
20230907,092300,61946565,4365,4370,4370,4365,389
|
|
20230907,092200,60248450,4375,4375,4375,4375,8
|
|
20230907,092100,60213450,4380,4380,4380,4380,50
|
|
20230907,092000,59994450,4380,4380,4380,4380,114
|
|
20230907,091900,59495130,4380,4375,4380,4375,221
|
|
20230907,091800,58527900,4370,4370,4370,4370,80
|
|
20230907,091700,58178300,4375,4370,4375,4370,135
|
|
20230907,091600,57587825,4375,4370,4380,4365,47
|
|
20230907,091500,57382260,4375,4365,4375,4365,2030
|
|
20230907,091400,48511395,4345,4365,4370,4340,45
|
|
20230907,091300,48314910,4365,4360,4365,4360,434
|
|
20230907,091200,46422235,4360,4330,4360,4330,2273
|
|
20230907,091100,36520795,4330,4355,4355,4330,51
|
|
20230907,091000,36299390,4355,4325,4355,4325,138
|
|
20230907,090900,35702240,4355,4355,4355,4355,150
|
|
20230907,090800,35048990,4355,4350,4355,4350,76
|
|
20230907,090700,34718285,4350,4325,4350,4325,70
|
|
20230907,090600,34415510,4325,4355,4355,4325,117
|
|
20230907,090500,33906065,4355,4325,4360,4315,4300
|
|
20230907,090400,15324545,4320,4320,4320,4320,318
|
|
20230907,090300,13950785,4350,4350,4350,4350,0
|
|
20230907,090200,13950785,4350,4345,4350,4345,102
|
|
20230907,090100,13507590,4310,4330,4360,4310,610
|
|
20230907,090000,10851345,4335,4360,4360,4335,2489
|