658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195500,1612008125,4355,4355,4355,4355,6149
|
|
20230918,195400,1612008125,4355,4355,4355,4355,0
|
|
20230918,195300,1612008125,4355,4355,4355,4355,0
|
|
20230918,195200,1612008125,4355,4355,4355,4355,0
|
|
20230918,195100,1612008125,4355,4355,4355,4355,0
|
|
20230918,195000,1612008125,4355,4355,4355,4355,0
|
|
20230918,194900,1612008125,4355,4355,4355,4355,0
|
|
20230918,194800,1612008125,4355,4355,4355,4355,0
|
|
20230918,194700,1612008125,4355,4355,4355,4355,0
|
|
20230918,194600,1612008125,4355,4355,4355,4355,0
|
|
20230918,194500,1612008125,4355,4355,4355,4355,0
|
|
20230918,194400,1612008125,4355,4355,4355,4355,0
|
|
20230918,194300,1612008125,4355,4355,4355,4355,0
|
|
20230918,194200,1612008125,4355,4355,4355,4355,0
|
|
20230918,194100,1612008125,4355,4355,4355,4355,0
|
|
20230918,194000,1612008125,4355,4355,4355,4355,0
|
|
20230918,193900,1612008125,4355,4355,4355,4355,0
|
|
20230918,193800,1612008125,4355,4355,4355,4355,0
|
|
20230918,193700,1612008125,4355,4355,4355,4355,0
|
|
20230918,193600,1612008125,4355,4355,4355,4355,0
|
|
20230918,193500,1612008125,4355,4355,4355,4355,0
|
|
20230918,193400,1612008125,4355,4355,4355,4355,0
|
|
20230918,193300,1612008125,4355,4355,4355,4355,0
|
|
20230918,193200,1612008125,4355,4355,4355,4355,0
|
|
20230918,193100,1612008125,4355,4355,4355,4355,0
|
|
20230918,193000,1612008125,4355,4355,4355,4355,0
|
|
20230918,192900,1612008125,4355,4355,4355,4355,0
|
|
20230918,192800,1612008125,4355,4355,4355,4355,0
|
|
20230918,192700,1612008125,4355,4355,4355,4355,0
|
|
20230918,192600,1612008125,4355,4355,4355,4355,0
|
|
20230918,192500,1612008125,4355,4355,4355,4355,6149
|
|
20230918,192400,1612008125,4355,4355,4355,4355,0
|
|
20230918,192300,1612008125,4355,4355,4355,4355,0
|
|
20230918,192200,1612008125,4355,4355,4355,4355,0
|
|
20230918,192100,1612008125,4355,4355,4355,4355,0
|
|
20230918,192000,1612008125,4355,4355,4355,4355,0
|
|
20230918,191900,1612008125,4355,4355,4355,4355,0
|
|
20230918,191800,1612008125,4355,4355,4355,4355,0
|
|
20230918,191700,1612008125,4355,4355,4355,4355,0
|
|
20230918,191600,1612008125,4355,4355,4355,4355,0
|
|
20230918,191500,1612008125,4355,4355,4355,4355,0
|
|
20230918,191400,1612008125,4355,4355,4355,4355,0
|
|
20230918,191300,1612008125,4355,4355,4355,4355,0
|
|
20230918,191200,1612008125,4355,4355,4355,4355,0
|
|
20230918,191100,1612008125,4355,4355,4355,4355,0
|
|
20230918,191000,1612008125,4355,4355,4355,4355,0
|
|
20230918,190900,1612008125,4355,4355,4355,4355,0
|
|
20230918,190800,1612008125,4355,4355,4355,4355,0
|
|
20230918,190700,1612008125,4355,4355,4355,4355,0
|
|
20230918,190600,1612008125,4355,4355,4355,4355,0
|
|
20230918,190500,1612008125,4355,4355,4355,4355,0
|
|
20230918,190400,1612008125,4355,4355,4355,4355,0
|
|
20230918,190300,1612008125,4355,4355,4355,4355,0
|
|
20230918,190200,1612008125,4355,4355,4355,4355,0
|
|
20230918,190100,1612008125,4355,4355,4355,4355,0
|
|
20230918,190000,1612008125,4355,4355,4355,4355,0
|
|
20230918,185900,1612008125,4355,4355,4355,4355,0
|
|
20230918,185800,1612008125,4355,4355,4355,4355,0
|
|
20230918,185700,1612008125,4355,4355,4355,4355,0
|
|
20230918,185600,1612008125,4355,4355,4355,4355,0
|
|
20230918,185500,1612008125,4355,4355,4355,4355,6149
|
|
20230918,185400,1612008125,4355,4355,4355,4355,0
|
|
20230918,185300,1612008125,4355,4355,4355,4355,0
|
|
20230918,185200,1612008125,4355,4355,4355,4355,0
|
|
20230918,185100,1612008125,4355,4355,4355,4355,0
|
|
20230918,185000,1612008125,4355,4355,4355,4355,0
|
|
20230918,184900,1612008125,4355,4355,4355,4355,0
|
|
20230918,184800,1612008125,4355,4355,4355,4355,0
|
|
20230918,184700,1612008125,4355,4355,4355,4355,0
|
|
20230918,184600,1612008125,4355,4355,4355,4355,0
|
|
20230918,184500,1612008125,4355,4355,4355,4355,0
|
|
20230918,184400,1612008125,4355,4355,4355,4355,0
|
|
20230918,184300,1612008125,4355,4355,4355,4355,0
|
|
20230918,184200,1612008125,4355,4355,4355,4355,0
|
|
20230918,184100,1612008125,4355,4355,4355,4355,0
|
|
20230918,184000,1612008125,4355,4355,4355,4355,0
|
|
20230918,183900,1612008125,4355,4355,4355,4355,0
|
|
20230918,183800,1612008125,4355,4355,4355,4355,0
|
|
20230918,183700,1612008125,4355,4355,4355,4355,0
|
|
20230918,183600,1612008125,4355,4355,4355,4355,0
|
|
20230918,183500,1612008125,4355,4355,4355,4355,0
|
|
20230918,183400,1612008125,4355,4355,4355,4355,0
|
|
20230918,183300,1612008125,4355,4355,4355,4355,0
|
|
20230918,183200,1612008125,4355,4355,4355,4355,0
|
|
20230918,183100,1612008125,4355,4355,4355,4355,0
|
|
20230918,183000,1612008125,4355,4355,4355,4355,0
|
|
20230918,182900,1612008125,4355,4355,4355,4355,0
|
|
20230918,182800,1612008125,4355,4355,4355,4355,0
|
|
20230918,182700,1612008125,4355,4355,4355,4355,0
|
|
20230918,182600,1612008125,4355,4355,4355,4355,0
|
|
20230918,182500,1612008125,4355,4355,4355,4355,6149
|
|
20230918,182400,1612008125,4355,4355,4355,4355,0
|
|
20230918,182300,1612008125,4355,4355,4355,4355,0
|
|
20230918,182200,1612008125,4355,4355,4355,4355,0
|
|
20230918,182100,1612008125,4355,4355,4355,4355,0
|
|
20230918,182000,1612008125,4355,4355,4355,4355,0
|
|
20230918,181900,1612008125,4355,4355,4355,4355,0
|
|
20230918,181800,1612008125,4355,4355,4355,4355,0
|
|
20230918,181700,1612008125,4355,4355,4355,4355,0
|
|
20230918,181600,1612008125,4355,4355,4355,4355,0
|
|
20230918,181500,1612008125,4355,4355,4355,4355,0
|
|
20230918,181400,1612008125,4355,4355,4355,4355,0
|
|
20230918,181300,1612008125,4355,4355,4355,4355,0
|
|
20230918,181200,1612008125,4355,4355,4355,4355,0
|
|
20230918,181100,1612008125,4355,4355,4355,4355,0
|
|
20230918,181000,1612008125,4355,4355,4355,4355,0
|
|
20230918,180900,1612008125,4355,4355,4355,4355,0
|
|
20230918,180800,1612008125,4355,4355,4355,4355,0
|
|
20230918,180700,1612008125,4355,4355,4355,4355,0
|
|
20230918,180600,1612008125,4355,4355,4355,4355,0
|
|
20230918,180500,1612008125,4355,4355,4355,4355,0
|
|
20230918,180400,1612008125,4355,4355,4355,4355,0
|
|
20230918,180300,1612008125,4355,4355,4355,4355,0
|
|
20230918,180200,1612008125,4355,4355,4355,4355,0
|
|
20230918,180100,1612008125,4355,4355,4355,4355,0
|
|
20230918,180000,1612008125,4355,4355,4355,4355,0
|
|
20230918,175900,1612008125,4355,4355,4355,4355,0
|
|
20230918,175800,1612008125,4355,4355,4355,4355,0
|
|
20230918,175700,1612008125,4355,4355,4355,4355,0
|
|
20230918,175600,1612008125,4355,4355,4355,4355,0
|
|
20230918,175500,1612008125,4355,4355,4355,4355,6149
|
|
20230918,175400,1612008125,4355,4355,4355,4355,0
|
|
20230918,175300,1612008125,4355,4355,4355,4355,0
|
|
20230918,175200,1612008125,4355,4355,4355,4355,0
|
|
20230918,175100,1612008125,4355,4355,4355,4355,0
|
|
20230918,175000,1612008125,4355,4355,4355,4355,0
|
|
20230918,174900,1612008125,4355,4355,4355,4355,0
|
|
20230918,174800,1612008125,4355,4355,4355,4355,0
|
|
20230918,174700,1612008125,4355,4355,4355,4355,0
|
|
20230918,174600,1612008125,4355,4355,4355,4355,0
|
|
20230918,174500,1612008125,4355,4355,4355,4355,0
|
|
20230918,174400,1612008125,4355,4355,4355,4355,0
|
|
20230918,174300,1612008125,4355,4355,4355,4355,0
|
|
20230918,174200,1612008125,4355,4355,4355,4355,0
|
|
20230918,174100,1612008125,4355,4355,4355,4355,0
|
|
20230918,174000,1612008125,4355,4355,4355,4355,0
|
|
20230918,173900,1612008125,4355,4355,4355,4355,0
|
|
20230918,173800,1612008125,4355,4355,4355,4355,0
|
|
20230918,173700,1612008125,4355,4355,4355,4355,0
|
|
20230918,173600,1612008125,4355,4355,4355,4355,0
|
|
20230918,173500,1612008125,4355,4355,4355,4355,0
|
|
20230918,173400,1612008125,4355,4355,4355,4355,0
|
|
20230918,173300,1612008125,4355,4355,4355,4355,0
|
|
20230918,173200,1612008125,4355,4355,4355,4355,0
|
|
20230918,173100,1612008125,4355,4355,4355,4355,0
|
|
20230918,173000,1612008125,4355,4355,4355,4355,0
|
|
20230918,172900,1612008125,4355,4355,4355,4355,0
|
|
20230918,172800,1612008125,4355,4355,4355,4355,0
|
|
20230918,172700,1612008125,4355,4355,4355,4355,0
|
|
20230918,172600,1612008125,4355,4355,4355,4355,0
|
|
20230918,172500,1612008125,4355,4355,4355,4355,6149
|
|
20230918,172400,1612008125,4355,4355,4355,4355,0
|
|
20230918,172300,1612008125,4355,4355,4355,4355,0
|
|
20230918,172200,1612008125,4355,4355,4355,4355,0
|
|
20230918,172100,1612008125,4355,4355,4355,4355,0
|
|
20230918,172000,1612008125,4355,4355,4355,4355,0
|
|
20230918,171900,1612008125,4355,4355,4355,4355,0
|
|
20230918,171800,1612008125,4355,4355,4355,4355,0
|
|
20230918,171700,1612008125,4355,4355,4355,4355,0
|
|
20230918,171600,1612008125,4355,4355,4355,4355,0
|
|
20230918,171500,1612008125,4355,4355,4355,4355,0
|
|
20230918,171400,1612008125,4355,4355,4355,4355,0
|
|
20230918,171300,1612008125,4355,4355,4355,4355,0
|
|
20230918,171200,1612008125,4355,4355,4355,4355,0
|
|
20230918,171100,1612008125,4355,4355,4355,4355,0
|
|
20230918,171000,1612008125,4355,4355,4355,4355,0
|
|
20230918,170900,1612008125,4355,4355,4355,4355,0
|
|
20230918,170800,1612008125,4355,4355,4355,4355,0
|
|
20230918,170700,1612008125,4355,4355,4355,4355,0
|
|
20230918,170600,1612008125,4355,4355,4355,4355,0
|
|
20230918,170500,1612008125,4355,4355,4355,4355,0
|
|
20230918,170400,1612008125,4355,4355,4355,4355,0
|
|
20230918,170300,1612008125,4355,4355,4355,4355,0
|
|
20230918,170200,1612008125,4355,4355,4355,4355,0
|
|
20230918,170100,1612008125,4355,4355,4355,4355,0
|
|
20230918,170000,1612008125,4355,4355,4355,4355,0
|
|
20230918,165900,1612008125,4355,4355,4355,4355,0
|
|
20230918,165800,1612008125,4355,4355,4355,4355,0
|
|
20230918,165700,1612008125,4355,4355,4355,4355,0
|
|
20230918,165600,1612008125,4355,4355,4355,4355,0
|
|
20230918,165500,1612008125,4355,4355,4355,4355,6149
|
|
20230918,165400,1612008125,4355,4355,4355,4355,0
|
|
20230918,165300,1612008125,4355,4355,4355,4355,0
|
|
20230918,165200,1612008125,4355,4355,4355,4355,0
|
|
20230918,165100,1612008125,4355,4355,4355,4355,0
|
|
20230918,165000,1612008125,4355,4355,4355,4355,0
|
|
20230918,164900,1612008125,4355,4355,4355,4355,0
|
|
20230918,164800,1612008125,4355,4355,4355,4355,0
|
|
20230918,164700,1612008125,4355,4355,4355,4355,0
|
|
20230918,164600,1612008125,4355,4355,4355,4355,0
|
|
20230918,164500,1612008125,4355,4355,4355,4355,0
|
|
20230918,164400,1612008125,4355,4355,4355,4355,0
|
|
20230918,164300,1612008125,4355,4355,4355,4355,0
|
|
20230918,164200,1612008125,4355,4355,4355,4355,0
|
|
20230918,164100,1612008125,4355,4355,4355,4355,0
|
|
20230918,164000,1612008125,4355,4355,4355,4355,0
|
|
20230918,163900,1612008125,4355,4355,4355,4355,0
|
|
20230918,163800,1612008125,4355,4355,4355,4355,0
|
|
20230918,163700,1612008125,4355,4355,4355,4355,0
|
|
20230918,163600,1612008125,4355,4355,4355,4355,0
|
|
20230918,163500,1612008125,4355,4355,4355,4355,0
|
|
20230918,163400,1612008125,4355,4355,4355,4355,0
|
|
20230918,163300,1612008125,4355,4355,4355,4355,0
|
|
20230918,163200,1612008125,4355,4355,4355,4355,0
|
|
20230918,163100,1612008125,4355,4355,4355,4355,0
|
|
20230918,163000,1612008125,4355,4355,4355,4355,0
|
|
20230918,162900,1612008125,4355,4355,4355,4355,0
|
|
20230918,162800,1612008125,4355,4355,4355,4355,0
|
|
20230918,162700,1612008125,4355,4355,4355,4355,0
|
|
20230918,162600,1612008125,4355,4355,4355,4355,0
|
|
20230918,162500,1612008125,4355,4355,4355,4355,6149
|
|
20230918,162400,1612008125,4355,4355,4355,4355,0
|
|
20230918,162300,1612008125,4355,4355,4355,4355,0
|
|
20230918,162200,1612008125,4355,4355,4355,4355,0
|
|
20230918,162100,1612008125,4355,4355,4355,4355,0
|
|
20230918,162000,1612008125,4355,4355,4355,4355,0
|
|
20230918,161900,1612008125,4355,4355,4355,4355,0
|
|
20230918,161800,1612008125,4355,4355,4355,4355,0
|
|
20230918,161700,1612008125,4355,4355,4355,4355,0
|
|
20230918,161600,1612008125,4355,4355,4355,4355,0
|
|
20230918,161500,1612008125,4355,4355,4355,4355,0
|
|
20230918,161400,1612008125,4355,4355,4355,4355,0
|
|
20230918,161300,1612008125,4355,4355,4355,4355,0
|
|
20230918,161200,1612008125,4355,4355,4355,4355,0
|
|
20230918,161100,1612008125,4355,4355,4355,4355,0
|
|
20230918,161000,1612008125,4355,4355,4355,4355,0
|
|
20230918,160900,1612008125,4355,4355,4355,4355,0
|
|
20230918,160800,1612008125,4355,4355,4355,4355,0
|
|
20230918,160700,1612008125,4355,4355,4355,4355,0
|
|
20230918,160600,1612008125,4355,4355,4355,4355,0
|
|
20230918,160500,1612008125,4355,4355,4355,4355,0
|
|
20230918,160400,1612008125,4355,4355,4355,4355,0
|
|
20230918,160300,1612008125,4355,4355,4355,4355,0
|
|
20230918,160200,1612008125,4355,4355,4355,4355,0
|
|
20230918,160100,1612008125,4355,4355,4355,4355,0
|
|
20230918,160000,1612008125,4355,4355,4355,4355,0
|
|
20230918,155900,1612008125,4355,4355,4355,4355,0
|
|
20230918,155800,1612008125,4355,4355,4355,4355,0
|
|
20230918,155700,1612008125,4355,4355,4355,4355,0
|
|
20230918,155600,1612008125,4355,4355,4355,4355,0
|
|
20230918,155500,1612008125,4355,4355,4355,4355,6149
|
|
20230918,155400,1612008125,4355,4355,4355,4355,0
|
|
20230918,155300,1612008125,4355,4355,4355,4355,0
|
|
20230918,155200,1612008125,4355,4355,4355,4355,0
|
|
20230918,155100,1612008125,4355,4355,4355,4355,0
|
|
20230918,155000,1612008125,4355,4355,4355,4355,0
|
|
20230918,154900,1612008125,4355,4355,4355,4355,0
|
|
20230918,154800,1612008125,4355,4355,4355,4355,0
|
|
20230918,154700,1612008125,4355,4355,4355,4355,0
|
|
20230918,154600,1612008125,4355,4355,4355,4355,0
|
|
20230918,154500,1612008125,4355,4355,4355,4355,0
|
|
20230918,154400,1612008125,4355,4355,4355,4355,0
|
|
20230918,154300,1612008125,4355,4355,4355,4355,0
|
|
20230918,154200,1612008125,4355,4355,4355,4355,0
|
|
20230918,154100,1612008125,4355,4355,4355,4355,0
|
|
20230918,154000,1612008125,4355,4355,4355,4355,0
|
|
20230918,153900,1612008125,4355,4355,4355,4355,0
|
|
20230918,153800,1612008125,4355,4355,4355,4355,0
|
|
20230918,153700,1612008125,4355,4355,4355,4355,0
|
|
20230918,153600,1612008125,4355,4355,4355,4355,0
|
|
20230918,153500,1612008125,4355,4355,4355,4355,0
|
|
20230918,153400,1612008125,4355,4355,4355,4355,0
|
|
20230918,153300,1612008125,4355,4355,4355,4355,0
|
|
20230918,153200,1612008125,4355,4355,4355,4355,0
|
|
20230918,153100,1612008125,4355,4355,4355,4355,0
|
|
20230918,153000,1612008125,4355,4355,4355,4355,6149
|
|
20230918,152900,1585229230,4355,4355,4355,4355,0
|
|
20230918,152800,1585229230,4355,4355,4355,4355,0
|
|
20230918,152700,1585229230,4355,4355,4355,4355,0
|
|
20230918,152600,1585229230,4355,4355,4355,4355,0
|
|
20230918,152500,1585229230,4355,4355,4355,4355,0
|
|
20230918,152400,1585229230,4355,4355,4355,4355,0
|
|
20230918,152300,1585229230,4355,4355,4355,4355,0
|
|
20230918,152200,1585229230,4355,4355,4355,4355,0
|
|
20230918,152100,1585229230,4355,4355,4355,4355,0
|
|
20230918,152000,1585229230,4355,4355,4355,4355,0
|
|
20230918,151900,1585229230,4355,4350,4355,4345,3164
|
|
20230918,151800,1571464375,4355,4365,4365,4350,62
|
|
20230918,151700,1571194355,4350,4360,4365,4350,2330
|
|
20230918,151600,1561058775,4365,4360,4365,4360,2219
|
|
20230918,151500,1551383910,4360,4355,4360,4350,6012
|
|
20230918,151400,1525226700,4350,4365,4365,4350,1025
|
|
20230918,151300,1520762815,4355,4360,4365,4350,661
|
|
20230918,151200,1517887080,4370,4360,4370,4360,7
|
|
20230918,151100,1517856525,4350,4350,4370,4350,1334
|
|
20230918,151000,1512053005,4355,4360,4365,4355,5661
|
|
20230918,150900,1487388980,4360,4365,4375,4360,18
|
|
20230918,150800,1487310330,4375,4375,4375,4375,1
|
|
20230918,150700,1487305955,4360,4360,4375,4360,900
|
|
20230918,150600,1483381885,4365,4375,4375,4360,922
|
|
20230918,150500,1479361945,4365,4365,4365,4365,1
|
|
20230918,150400,1479357580,4375,4365,4375,4360,4825
|
|
20230918,150300,1458316870,4375,4370,4375,4365,57
|
|
20230918,150200,1458067975,4375,4375,4375,4375,1
|
|
20230918,150100,1458063600,4365,4370,4370,4365,958
|
|
20230918,150000,1453878195,4375,4375,4375,4370,14
|
|
20230918,145900,1453816955,4380,4380,4380,4380,1
|
|
20230918,145800,1453812575,4375,4375,4375,4375,559
|
|
20230918,145700,1451366950,4375,4375,4375,4375,7
|
|
20230918,145600,1451336325,4370,4375,4375,4370,202
|
|
20230918,145500,1450453285,4375,4375,4375,4375,1
|
|
20230918,145400,1450448910,4370,4370,4375,4370,574
|
|
20230918,145300,1447940525,4370,4370,4370,4370,9
|
|
20230918,145200,1447901195,4370,4360,4370,4360,251
|
|
20230918,145100,1446806455,4360,4360,4360,4360,1208
|
|
20230918,145000,1441539575,4360,4360,4360,4360,50
|
|
20230918,144900,1441321575,4360,4355,4360,4355,347
|
|
20230918,144800,1439808660,4360,4360,4360,4360,111
|
|
20230918,144700,1439324700,4360,4365,4365,4360,8
|
|
20230918,144600,1439289785,4355,4360,4360,4355,602
|
|
20230918,144500,1436665070,4360,4360,4360,4360,609
|
|
20230918,144400,1434009830,4360,4355,4360,4355,2950
|
|
20230918,144300,1421148125,4355,4355,4365,4355,549
|
|
20230918,144200,1418757220,4365,4365,4365,4365,0
|
|
20230918,144100,1418757220,4365,4365,4365,4355,431
|
|
20230918,144000,1416880195,4355,4365,4365,4355,1046
|
|
20230918,143900,1412319730,4365,4365,4365,4365,5
|
|
20230918,143800,1412297905,4370,4365,4370,4365,7
|
|
20230918,143700,1412267340,4360,4370,4370,4360,626
|
|
20230918,143600,1409537970,4360,4360,4360,4360,14
|
|
20230918,143500,1409476930,4370,4365,4370,4355,506
|
|
20230918,143400,1407270740,4360,4355,4360,4355,319
|
|
20230918,143300,1405881400,4355,4360,4360,4355,984
|
|
20230918,143200,1401591170,4360,4360,4360,4360,1229
|
|
20230918,143100,1396232730,4365,4360,4370,4360,299
|
|
20230918,143000,1394927540,4370,4365,4370,4360,502
|
|
20230918,142900,1392736310,4370,4365,4370,4360,7
|
|
20230918,142800,1392705755,4360,4360,4360,4360,137
|
|
20230918,142700,1392108435,4380,4370,4380,4360,2287
|
|
20230918,142600,1382121670,4380,4380,4380,4380,0
|
|
20230918,142500,1382121670,4380,4380,4380,4380,0
|
|
20230918,142400,1382121670,4380,4380,4380,4380,0
|
|
20230918,142300,1382121670,4380,4380,4380,4380,0
|
|
20230918,142200,1382121670,4380,4375,4380,4370,3324
|
|
20230918,142100,1367594135,4375,4380,4380,4375,905
|
|
20230918,142000,1363634735,4380,4380,4380,4380,500
|
|
20230918,141900,1361444735,4385,4375,4385,4375,163
|
|
20230918,141800,1360731595,4375,4375,4375,4375,5
|
|
20230918,141700,1360709720,4380,4380,4380,4380,1
|
|
20230918,141600,1360705340,4380,4380,4380,4380,30
|
|
20230918,141500,1360573940,4380,4380,4380,4380,842
|
|
20230918,141400,1356885980,4380,4370,4380,4370,2397
|
|
20230918,141300,1346403190,4380,4380,4380,4380,250
|
|
20230918,141200,1345308190,4380,4380,4380,4380,1
|
|
20230918,141100,1345303810,4370,4370,4370,4370,141
|
|
20230918,141000,1344687640,4380,4380,4380,4380,0
|
|
20230918,140900,1344687640,4380,4375,4380,4375,2
|
|
20230918,140800,1344678885,4380,4370,4380,4370,2
|
|
20230918,140700,1344670135,4380,4380,4380,4380,0
|
|
20230918,140600,1344670135,4380,4380,4380,4380,0
|
|
20230918,140500,1344670135,4380,4380,4380,4380,0
|
|
20230918,140400,1344670135,4380,4370,4380,4370,8
|
|
20230918,140300,1344635135,4365,4365,4365,4365,876
|
|
20230918,140200,1340811395,4365,4365,4365,4365,20
|
|
20230918,140100,1340724095,4365,4365,4380,4365,1057
|
|
20230918,140000,1336110265,4360,4365,4365,4360,605
|
|
20230918,135900,1333469445,4365,4365,4365,4365,0
|
|
20230918,135800,1333469445,4365,4370,4370,4365,201
|
|
20230918,135700,1332592075,4370,4370,4370,4360,12
|
|
20230918,135600,1332539645,4380,4380,4380,4380,0
|
|
20230918,135500,1332539645,4380,4380,4380,4380,0
|
|
20230918,135400,1332539645,4380,4360,4380,4360,86
|
|
20230918,135300,1332164395,4360,4360,4360,4355,85
|
|
20230918,135200,1331794095,4360,4360,4360,4360,11
|
|
20230918,135100,1331746135,4385,4385,4385,4385,2
|
|
20230918,135000,1331737365,4385,4355,4385,4355,8
|
|
20230918,134900,1331702385,4370,4360,4370,4355,353
|
|
20230918,134800,1330164640,4360,4380,4390,4360,10
|
|
20230918,134700,1330120945,4355,4355,4370,4355,728
|
|
20230918,134600,1326950480,4360,4365,4365,4360,2626
|
|
20230918,134500,1315501020,4370,4370,4370,4360,3300
|
|
20230918,134400,1301093315,4370,4375,4380,4370,1893
|
|
20230918,134300,1292820030,4385,4385,4385,4385,22
|
|
20230918,134200,1292723560,4385,4385,4385,4385,18
|
|
20230918,134100,1292644630,4375,4380,4380,4375,1204
|
|
20230918,134000,1287377065,4385,4385,4385,4385,1
|
|
20230918,133900,1287372680,4385,4385,4385,4385,1
|
|
20230918,133800,1287368295,4380,4380,4380,4380,1
|
|
20230918,133700,1287363915,4390,4390,4390,4390,0
|
|
20230918,133600,1287363915,4390,4385,4390,4385,225
|
|
20230918,133500,1286376185,4385,4385,4385,4385,5
|
|
20230918,133400,1286354260,4385,4385,4385,4385,0
|
|
20230918,133300,1286354260,4385,4375,4385,4375,8
|
|
20230918,133200,1286319245,4375,4375,4375,4375,51
|
|
20230918,133100,1286096120,4370,4380,4390,4370,117
|
|
20230918,133000,1285583090,4380,4370,4380,4370,1292
|
|
20230918,132900,1279937040,4370,4390,4390,4370,2072
|
|
20230918,132800,1270872320,4380,4385,4385,4380,4
|
|
20230918,132700,1270854790,4385,4385,4385,4385,0
|
|
20230918,132600,1270854790,4385,4380,4385,4380,81
|
|
20230918,132500,1270499785,4375,4380,4380,4375,1034
|
|
20230918,132400,1265973550,4380,4385,4385,4380,5
|
|
20230918,132300,1265951640,4385,4385,4385,4385,1
|
|
20230918,132200,1265947255,4375,4375,4375,4375,100
|
|
20230918,132100,1265509755,4375,4375,4375,4375,0
|
|
20230918,132000,1265509755,4375,4380,4380,4375,1000
|
|
20230918,131900,1261134505,4385,4385,4385,4385,0
|
|
20230918,131800,1261134505,4385,4385,4385,4375,3
|
|
20230918,131700,1261121360,4385,4380,4385,4375,7
|
|
20230918,131600,1261090705,4390,4385,4390,4385,4
|
|
20230918,131500,1261073155,4375,4380,4380,4375,739
|
|
20230918,131400,1257836340,4380,4380,4380,4380,1
|
|
20230918,131300,1257831960,4375,4375,4375,4375,0
|
|
20230918,131200,1257831960,4375,4375,4375,4375,45
|
|
20230918,131100,1257635085,4375,4380,4380,4375,1163
|
|
20230918,131000,1252542980,4380,4390,4400,4380,720
|
|
20230918,130900,1249384055,4395,4390,4395,4390,455
|
|
20230918,130800,1247385465,4390,4390,4390,4390,328
|
|
20230918,130700,1245945545,4395,4395,4395,4395,0
|
|
20230918,130600,1245945545,4395,4390,4395,4390,137
|
|
20230918,130500,1245343785,4390,4390,4390,4385,810
|
|
20230918,130400,1241790435,4395,4395,4395,4395,11
|
|
20230918,130300,1241742090,4395,4395,4395,4395,77
|
|
20230918,130200,1241403675,4395,4395,4395,4395,160
|
|
20230918,130100,1240700475,4390,4380,4390,4380,221
|
|
20230918,130000,1239731435,4380,4380,4380,4380,186
|
|
20230918,125900,1238916755,4380,4370,4380,4365,248
|
|
20230918,125800,1237831120,4365,4365,4365,4365,1
|
|
20230918,125700,1237826755,4370,4370,4370,4370,2995
|
|
20230918,125600,1224738605,4370,4370,4370,4370,684
|
|
20230918,125500,1221749525,4370,4375,4375,4370,2
|
|
20230918,125400,1221740780,4380,4380,4380,4380,1
|
|
20230918,125300,1221736400,4370,4370,4370,4370,100
|
|
20230918,125200,1221299400,4370,4370,4370,4370,348
|
|
20230918,125100,1219778640,4365,4370,4370,4365,114
|
|
20230918,125000,1219281020,4365,4365,4365,4365,349
|
|
20230918,124900,1217757635,4365,4375,4375,4365,158
|
|
20230918,124800,1217066805,4375,4375,4375,4365,3
|
|
20230918,124700,1217053690,4365,4365,4370,4365,4
|
|
20230918,124600,1217036220,4375,4360,4375,4360,3
|
|
20230918,124500,1217023115,4375,4365,4375,4360,1212
|
|
20230918,124400,1211733955,4370,4365,4370,4365,251
|
|
20230918,124300,1210638335,4365,4370,4370,4365,3
|
|
20230918,124200,1210625230,4365,4365,4365,4360,5628
|
|
20230918,124100,1186059030,4365,4365,4365,4365,203
|
|
20230918,124000,1185172935,4370,4370,4370,4370,86
|
|
20230918,123900,1184797115,4370,4370,4370,4370,650
|
|
20230918,123800,1181956615,4370,4370,4370,4370,0
|
|
20230918,123700,1181956615,4370,4370,4370,4370,5
|
|
20230918,123600,1181934765,4370,4370,4370,4370,100
|
|
20230918,123500,1181497765,4370,4370,4370,4370,1
|
|
20230918,123400,1181493395,4370,4370,4370,4370,0
|
|
20230918,123300,1181493395,4370,4370,4380,4370,145
|
|
20230918,123200,1180859635,4370,4375,4375,4370,2695
|
|
20230918,123100,1169081140,4375,4375,4375,4370,941
|
|
20230918,123000,1164964425,4375,4375,4375,4375,9
|
|
20230918,122900,1164925050,4375,4375,4375,4375,251
|
|
20230918,122800,1163826925,4380,4380,4380,4380,5
|
|
20230918,122700,1163805025,4380,4385,4385,4380,231
|
|
20230918,122600,1162793235,4385,4380,4385,4380,268
|
|
20230918,122500,1161618065,4385,4385,4385,4385,0
|
|
20230918,122400,1161618065,4385,4385,4385,4385,2
|
|
20230918,122300,1161609295,4375,4375,4375,4375,0
|
|
20230918,122200,1161609295,4375,4380,4380,4375,750
|
|
20230918,122100,1158328040,4385,4385,4385,4385,7
|
|
20230918,122000,1158297345,4375,4375,4375,4375,3
|
|
20230918,121900,1158284220,4375,4375,4375,4375,101
|
|
20230918,121800,1157842345,4385,4385,4385,4385,10
|
|
20230918,121700,1157798495,4385,4385,4385,4385,2
|
|
20230918,121600,1157789725,4375,4375,4375,4375,689
|
|
20230918,121500,1154775350,4375,4375,4375,4375,0
|
|
20230918,121400,1154775350,4375,4375,4375,4375,31
|
|
20230918,121300,1154639725,4375,4380,4380,4375,5
|
|
20230918,121200,1154617830,4375,4380,4380,4375,857
|
|
20230918,121100,1150868450,4380,4385,4385,4380,223
|
|
20230918,121000,1149891705,4380,4380,4380,4380,264
|
|
20230918,120900,1148735385,4375,4380,4380,4375,312
|
|
20230918,120800,1147370375,4380,4380,4380,4380,0
|
|
20230918,120700,1147370375,4380,4380,4380,4380,1
|
|
20230918,120600,1147365995,4380,4380,4380,4380,35
|
|
20230918,120500,1147212695,4375,4375,4375,4375,0
|
|
20230918,120400,1147212695,4375,4375,4375,4375,203
|
|
20230918,120300,1146324570,4375,4375,4375,4375,157
|
|
20230918,120200,1145637695,4375,4380,4380,4375,746
|
|
20230918,120100,1142373670,4380,4380,4380,4380,5
|
|
20230918,120000,1142351770,4375,4385,4385,4375,77
|
|
20230918,115900,1142014160,4375,4375,4375,4375,1
|
|
20230918,115800,1142009785,4375,4375,4375,4375,51
|
|
20230918,115700,1141786660,4380,4380,4380,4375,1010
|
|
20230918,115600,1137367505,4385,4380,4385,4380,349
|
|
20230918,115500,1135838385,4380,4380,4380,4380,192
|
|
20230918,115400,1134997425,4380,4380,4380,4380,0
|
|
20230918,115300,1134997425,4380,4380,4380,4380,778
|
|
20230918,115200,1131589785,4385,4380,4385,4380,97
|
|
20230918,115100,1131164445,4380,4380,4380,4380,1
|
|
20230918,115000,1131160065,4385,4380,4385,4380,683
|
|
20230918,114900,1128168510,4380,4380,4380,4380,21
|
|
20230918,114800,1128076530,4380,4380,4380,4380,207
|
|
20230918,114700,1127169870,4380,4380,4380,4380,4
|
|
20230918,114600,1127152350,4380,4380,4380,4380,0
|
|
20230918,114500,1127152350,4380,4375,4380,4375,467
|
|
20230918,114400,1125108635,4380,4380,4380,4380,1882
|
|
20230918,114300,1116865475,4385,4385,4385,4385,1
|
|
20230918,114200,1116861090,4385,4385,4385,4385,0
|
|
20230918,114100,1116861090,4385,4385,4385,4385,0
|
|
20230918,114000,1116861090,4385,4385,4385,4385,0
|
|
20230918,113900,1116861090,4385,4385,4385,4385,1
|
|
20230918,113800,1116856705,4380,4380,4380,4380,15
|
|
20230918,113700,1116791005,4385,4385,4385,4385,0
|
|
20230918,113600,1116791005,4385,4385,4385,4385,0
|
|
20230918,113500,1116791005,4385,4385,4385,4380,816
|
|
20230918,113400,1113215845,4385,4380,4385,4380,24
|
|
20230918,113300,1113110615,4385,4385,4385,4385,101
|
|
20230918,113200,1112667730,4385,4385,4385,4385,11
|
|
20230918,113100,1112619495,4380,4390,4390,4380,1576
|
|
20230918,113000,1105705870,4395,4395,4395,4395,1
|
|
20230918,112900,1105701475,4395,4390,4395,4390,11
|
|
20230918,112800,1105653135,4380,4380,4380,4380,435
|
|
20230918,112700,1103747835,4380,4385,4385,4380,1073
|
|
20230918,112600,1099042735,4385,4385,4385,4385,4
|
|
20230918,112500,1099025195,4390,4390,4390,4390,1624
|
|
20230918,112400,1091895835,4390,4390,4390,4390,1
|
|
20230918,112300,1091891445,4395,4390,4395,4390,20
|
|
20230918,112200,1091803550,4400,4400,4400,4395,1905
|
|
20230918,112100,1083429550,4395,4400,4400,4395,522
|
|
20230918,112000,1081132845,4405,4405,4405,4400,75
|
|
20230918,111900,1080802480,4405,4405,4405,4405,0
|
|
20230918,111800,1080802480,4405,4405,4405,4405,5
|
|
20230918,111700,1080780455,4405,4405,4405,4405,0
|
|
20230918,111600,1080780455,4405,4395,4405,4395,42
|
|
20230918,111500,1080595455,4405,4405,4405,4395,265
|
|
20230918,111400,1079429695,4405,4410,4410,4405,698
|
|
20230918,111300,1076354095,4410,4410,4410,4410,0
|
|
20230918,111200,1076354095,4410,4405,4410,4405,483
|
|
20230918,111100,1074224145,4405,4405,4405,4405,0
|
|
20230918,111000,1074224145,4405,4400,4405,4400,950
|
|
20230918,110900,1070041385,4395,4395,4395,4395,377
|
|
20230918,110800,1068384470,4390,4395,4395,4390,530
|
|
20230918,110700,1066057620,4395,4380,4395,4380,1450
|
|
20230918,110600,1059700585,4380,4380,4380,4380,164
|
|
20230918,110500,1058982265,4380,4380,4380,4380,352
|
|
20230918,110400,1057440505,4370,4370,4370,4370,120
|
|
20230918,110300,1056916105,4370,4380,4380,4370,90
|
|
20230918,110200,1056521915,4370,4370,4370,4370,30
|
|
20230918,110100,1056390815,4370,4375,4375,4370,207
|
|
20230918,110000,1055486195,4365,4370,4370,4365,137
|
|
20230918,105900,1054888185,4365,4360,4375,4360,1220
|
|
20230918,105800,1049568385,4365,4365,4365,4360,166
|
|
20230918,105700,1048843800,4365,4365,4390,4360,1782
|
|
20230918,105600,1041064830,4365,4365,4375,4365,7
|
|
20230918,105500,1041034235,4370,4365,4380,4365,247
|
|
20230918,105400,1039953355,4360,4365,4365,4360,116
|
|
20230918,105300,1039447205,4370,4370,4370,4360,1938
|
|
20230918,105200,1030988500,4370,4370,4370,4370,0
|
|
20230918,105100,1030988500,4370,4380,4380,4370,1077
|
|
20230918,105000,1026276675,4375,4370,4375,4370,404
|
|
20230918,104900,1024511180,4365,4365,4365,4365,0
|
|
20230918,104800,1024511180,4365,4370,4370,4360,3603
|
|
20230918,104700,1008784530,4370,4380,4380,4365,8700
|
|
20230918,104600,970780870,4380,4370,4380,4370,191
|
|
20230918,104500,969944750,4370,4370,4380,4370,555
|
|
20230918,104400,967518410,4370,4375,4375,4365,848
|
|
20230918,104300,963810865,4380,4370,4380,4370,445
|
|
20230918,104200,961864210,4375,4390,4390,4365,8084
|
|
20230918,104100,926499665,4380,4380,4380,4380,31
|
|
20230918,104000,926363885,4395,4385,4395,4380,1468
|
|
20230918,103900,919927120,4390,4390,4390,4390,80
|
|
20230918,103800,919575920,4390,4390,4390,4390,150
|
|
20230918,103700,918917420,4390,4385,4390,4385,112
|
|
20230918,103600,918425795,4385,4390,4395,4385,573
|
|
20230918,103500,915910230,4395,4380,4395,4380,751
|
|
20230918,103400,912616335,4385,4380,4385,4380,112
|
|
20230918,103300,912125770,4390,4380,4390,4380,482
|
|
20230918,103200,910014370,4380,4395,4395,4380,2300
|
|
20230918,103100,899930580,4385,4390,4395,4385,327
|
|
20230918,103000,898496505,4400,4400,4400,4385,581
|
|
20230918,102900,895940915,4390,4390,4390,4385,547
|
|
20230918,102800,893539595,4390,4400,4400,4390,260
|
|
20230918,102700,892396195,4395,4385,4400,4385,63
|
|
20230918,102600,892119440,4385,4390,4390,4385,1328
|
|
20230918,102500,886291425,4390,4390,4390,4390,0
|
|
20230918,102400,886291425,4390,4390,4390,4390,80
|
|
20230918,102300,885940225,4390,4390,4390,4390,3320
|
|
20230918,102200,871365425,4385,4395,4395,4385,9401
|
|
20230918,102100,830074930,4395,4410,4410,4395,2964
|
|
20230918,102000,817023110,4410,4405,4410,4405,953
|
|
20230918,101900,812822900,4405,4405,4405,4405,120
|
|
20230918,101800,812294300,4405,4405,4405,4405,0
|
|
20230918,101700,812294300,4405,4410,4410,4405,383
|
|
20230918,101600,810606770,4410,4405,4410,4405,857
|
|
20230918,101500,806828600,4410,4400,4410,4400,113
|
|
20230918,101400,806331370,4400,4400,4400,4400,160
|
|
20230918,101300,805627370,4400,4400,4410,4400,159
|
|
20230918,101200,804927220,4395,4395,4395,4395,2
|
|
20230918,101100,804918430,4390,4400,4400,4390,315
|
|
20230918,101000,803533980,4400,4410,4410,4390,2010
|
|
20230918,100900,794704815,4400,4400,4400,4400,195
|
|
20230918,100800,793846815,4390,4395,4410,4390,4230
|
|
20230918,100700,775272600,4395,4395,4395,4395,402
|
|
20230918,100600,773505810,4405,4395,4405,4390,920
|
|
20230918,100500,769458675,4405,4395,4405,4395,134
|
|
20230918,100400,768868575,4395,4400,4400,4390,1887
|
|
20230918,100300,760576825,4400,4400,4400,4400,507
|
|
20230918,100200,758346025,4390,4390,4400,4385,1794
|
|
20230918,100100,750472325,4395,4395,4400,4385,4353
|
|
20230918,100000,731356855,4400,4405,4405,4400,1313
|
|
20230918,095900,725579370,4395,4420,4420,4395,6710
|
|
20230918,095800,696053275,4410,4420,4420,4405,7096
|
|
20230918,095700,664766720,4415,4405,4420,4405,405
|
|
20230918,095600,662980665,4410,4420,4420,4410,955
|
|
20230918,095500,658764800,4420,4415,4420,4405,1278
|
|
20230918,095400,653134095,4415,4415,4415,4400,38326
|
|
20230918,095300,484386665,4425,4420,4425,4415,330
|
|
20230918,095200,482929455,4420,4425,4425,4415,2807
|
|
20230918,095100,470518170,4425,4425,4425,4425,15
|
|
20230918,095000,470451795,4430,4420,4430,4420,130
|
|
20230918,094900,469877165,4420,4425,4435,4420,1670
|
|
20230918,094800,462482755,4435,4435,4440,4420,3072
|
|
20230918,094700,448894855,4435,4435,4455,4435,692
|
|
20230918,094600,445825810,4435,4435,4450,4435,1185
|
|
20230918,094500,440570155,4435,4435,4445,4435,1010
|
|
20230918,094400,436090795,4435,4445,4455,4435,9047
|
|
20230918,094300,395962435,4450,4440,4450,4435,772
|
|
20230918,094200,392531040,4445,4430,4445,4430,1787
|
|
20230918,094100,384608535,4430,4440,4445,4430,3789
|
|
20230918,094000,367820320,4440,4440,4440,4440,1068
|
|
20230918,093900,363078400,4440,4465,4465,4440,25
|
|
20230918,093800,362967275,4465,4455,4470,4440,2164
|
|
20230918,093700,353346590,4455,4460,4460,4455,106
|
|
20230918,093600,352874085,4460,4460,4460,4460,25
|
|
20230918,093500,352762585,4475,4460,4480,4450,3208
|
|
20230918,093400,338481195,4460,4475,4490,4460,6518
|
|
20230918,093300,309376795,4480,4500,4500,4480,160
|
|
20230918,093200,308659925,4485,4500,4500,4485,66
|
|
20230918,093100,308362940,4500,4490,4500,4490,116
|
|
20230918,093000,307840990,4495,4485,4500,4485,390
|
|
20230918,092900,306088880,4480,4490,4490,4475,2545
|
|
20230918,092800,294697710,4480,4485,4485,4480,70
|
|
20230918,092700,294384010,4500,4500,4500,4500,101
|
|
20230918,092600,293929510,4485,4495,4495,4485,130
|
|
20230918,092500,293345270,4495,4495,4495,4495,0
|
|
20230918,092400,293345270,4495,4495,4495,4495,1
|
|
20230918,092300,293340775,4475,4480,4480,4475,938
|
|
20230918,092200,289139190,4480,4500,4500,4480,845
|
|
20230918,092100,285348875,4500,4500,4500,4500,1
|
|
20230918,092000,285344375,4480,4500,4500,4480,754
|
|
20230918,091900,281964265,4505,4500,4505,4500,1860
|
|
20230918,091800,273589130,4485,4485,4490,4480,1234
|
|
20230918,091700,268049740,4480,4480,4480,4480,738
|
|
20230918,091600,264743500,4480,4475,4480,4475,2685
|
|
20230918,091500,252715200,4470,4485,4490,4470,5559
|
|
20230918,091400,227837735,4490,4495,4495,4490,299
|
|
20230918,091300,226495170,4505,4505,4505,4505,1
|
|
20230918,091200,226490665,4485,4485,4485,4485,2894
|
|
20230918,091100,213511075,4485,4495,4495,4485,6809
|
|
20230918,091000,182944195,4505,4495,4510,4490,1486
|
|
20230918,090900,176264525,4495,4495,4495,4495,200
|
|
20230918,090800,175365525,4510,4515,4515,4490,1374
|
|
20230918,090700,169188205,4520,4530,4530,4520,246
|
|
20230918,090600,168074050,4530,4540,4560,4530,3051
|
|
20230918,090500,154220110,4545,4510,4545,4510,130
|
|
20230918,090400,153630360,4545,4520,4545,4520,666
|
|
20230918,090300,150616300,4500,4515,4550,4500,4008
|
|
20230918,090200,132492225,4490,4515,4515,4490,1495
|
|
20230918,090100,125754125,4515,4515,4515,4490,6623
|
|
20230918,090000,95914430,4525,4480,4575,4480,20008
|