667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200400,141833190,4190,4190,4190,4190,1154
|
|
20230907,200300,141833190,4190,4190,4190,4190,0
|
|
20230907,200200,141833190,4190,4190,4190,4190,0
|
|
20230907,200100,141833190,4190,4190,4190,4190,0
|
|
20230907,200000,141833190,4190,4190,4190,4190,0
|
|
20230907,195900,141833190,4190,4190,4190,4190,0
|
|
20230907,195800,141833190,4190,4190,4190,4190,0
|
|
20230907,195700,141833190,4190,4190,4190,4190,0
|
|
20230907,195600,141833190,4190,4190,4190,4190,0
|
|
20230907,195500,141833190,4190,4190,4190,4190,0
|
|
20230907,195400,141833190,4190,4190,4190,4190,0
|
|
20230907,195300,141833190,4190,4190,4190,4190,0
|
|
20230907,195200,141833190,4190,4190,4190,4190,0
|
|
20230907,195100,141833190,4190,4190,4190,4190,0
|
|
20230907,195000,141833190,4190,4190,4190,4190,0
|
|
20230907,194900,141833190,4190,4190,4190,4190,0
|
|
20230907,194800,141833190,4190,4190,4190,4190,0
|
|
20230907,194700,141833190,4190,4190,4190,4190,0
|
|
20230907,194600,141833190,4190,4190,4190,4190,0
|
|
20230907,194500,141833190,4190,4190,4190,4190,0
|
|
20230907,194400,141833190,4190,4190,4190,4190,0
|
|
20230907,194300,141833190,4190,4190,4190,4190,0
|
|
20230907,194200,141833190,4190,4190,4190,4190,0
|
|
20230907,194100,141833190,4190,4190,4190,4190,0
|
|
20230907,194000,141833190,4190,4190,4190,4190,0
|
|
20230907,193900,141833190,4190,4190,4190,4190,0
|
|
20230907,193800,141833190,4190,4190,4190,4190,0
|
|
20230907,193700,141833190,4190,4190,4190,4190,0
|
|
20230907,193600,141833190,4190,4190,4190,4190,0
|
|
20230907,193500,141833190,4190,4190,4190,4190,0
|
|
20230907,193400,141833190,4190,4190,4190,4190,1154
|
|
20230907,193300,141833190,4190,4190,4190,4190,0
|
|
20230907,193200,141833190,4190,4190,4190,4190,0
|
|
20230907,193100,141833190,4190,4190,4190,4190,0
|
|
20230907,193000,141833190,4190,4190,4190,4190,0
|
|
20230907,192900,141833190,4190,4190,4190,4190,0
|
|
20230907,192800,141833190,4190,4190,4190,4190,0
|
|
20230907,192700,141833190,4190,4190,4190,4190,0
|
|
20230907,192600,141833190,4190,4190,4190,4190,0
|
|
20230907,192500,141833190,4190,4190,4190,4190,0
|
|
20230907,192400,141833190,4190,4190,4190,4190,0
|
|
20230907,192300,141833190,4190,4190,4190,4190,0
|
|
20230907,192200,141833190,4190,4190,4190,4190,0
|
|
20230907,192100,141833190,4190,4190,4190,4190,0
|
|
20230907,192000,141833190,4190,4190,4190,4190,0
|
|
20230907,191900,141833190,4190,4190,4190,4190,0
|
|
20230907,191800,141833190,4190,4190,4190,4190,0
|
|
20230907,191700,141833190,4190,4190,4190,4190,0
|
|
20230907,191600,141833190,4190,4190,4190,4190,0
|
|
20230907,191500,141833190,4190,4190,4190,4190,0
|
|
20230907,191400,141833190,4190,4190,4190,4190,0
|
|
20230907,191300,141833190,4190,4190,4190,4190,0
|
|
20230907,191200,141833190,4190,4190,4190,4190,0
|
|
20230907,191100,141833190,4190,4190,4190,4190,0
|
|
20230907,191000,141833190,4190,4190,4190,4190,0
|
|
20230907,190900,141833190,4190,4190,4190,4190,0
|
|
20230907,190800,141833190,4190,4190,4190,4190,0
|
|
20230907,190700,141833190,4190,4190,4190,4190,0
|
|
20230907,190600,141833190,4190,4190,4190,4190,0
|
|
20230907,190500,141833190,4190,4190,4190,4190,0
|
|
20230907,190400,141833190,4190,4190,4190,4190,1154
|
|
20230907,190300,141833190,4190,4190,4190,4190,0
|
|
20230907,190200,141833190,4190,4190,4190,4190,0
|
|
20230907,190100,141833190,4190,4190,4190,4190,0
|
|
20230907,190000,141833190,4190,4190,4190,4190,0
|
|
20230907,185900,141833190,4190,4190,4190,4190,0
|
|
20230907,185800,141833190,4190,4190,4190,4190,0
|
|
20230907,185700,141833190,4190,4190,4190,4190,0
|
|
20230907,185600,141833190,4190,4190,4190,4190,0
|
|
20230907,185500,141833190,4190,4190,4190,4190,0
|
|
20230907,185400,141833190,4190,4190,4190,4190,0
|
|
20230907,185300,141833190,4190,4190,4190,4190,0
|
|
20230907,185200,141833190,4190,4190,4190,4190,0
|
|
20230907,185100,141833190,4190,4190,4190,4190,0
|
|
20230907,185000,141833190,4190,4190,4190,4190,0
|
|
20230907,184900,141833190,4190,4190,4190,4190,0
|
|
20230907,184800,141833190,4190,4190,4190,4190,0
|
|
20230907,184700,141833190,4190,4190,4190,4190,0
|
|
20230907,184600,141833190,4190,4190,4190,4190,0
|
|
20230907,184500,141833190,4190,4190,4190,4190,0
|
|
20230907,184400,141833190,4190,4190,4190,4190,0
|
|
20230907,184300,141833190,4190,4190,4190,4190,0
|
|
20230907,184200,141833190,4190,4190,4190,4190,0
|
|
20230907,184100,141833190,4190,4190,4190,4190,0
|
|
20230907,184000,141833190,4190,4190,4190,4190,0
|
|
20230907,183900,141833190,4190,4190,4190,4190,0
|
|
20230907,183800,141833190,4190,4190,4190,4190,0
|
|
20230907,183700,141833190,4190,4190,4190,4190,0
|
|
20230907,183600,141833190,4190,4190,4190,4190,0
|
|
20230907,183500,141833190,4190,4190,4190,4190,0
|
|
20230907,183400,141833190,4190,4190,4190,4190,1154
|
|
20230907,183300,141833190,4190,4190,4190,4190,0
|
|
20230907,183200,141833190,4190,4190,4190,4190,0
|
|
20230907,183100,141833190,4190,4190,4190,4190,0
|
|
20230907,183000,141833190,4190,4190,4190,4190,0
|
|
20230907,182900,141833190,4190,4190,4190,4190,0
|
|
20230907,182800,141833190,4190,4190,4190,4190,0
|
|
20230907,182700,141833190,4190,4190,4190,4190,0
|
|
20230907,182600,141833190,4190,4190,4190,4190,0
|
|
20230907,182500,141833190,4190,4190,4190,4190,0
|
|
20230907,182400,141833190,4190,4190,4190,4190,0
|
|
20230907,182300,141833190,4190,4190,4190,4190,0
|
|
20230907,182200,141833190,4190,4190,4190,4190,0
|
|
20230907,182100,141833190,4190,4190,4190,4190,0
|
|
20230907,182000,141833190,4190,4190,4190,4190,0
|
|
20230907,181900,141833190,4190,4190,4190,4190,0
|
|
20230907,181800,141833190,4190,4190,4190,4190,0
|
|
20230907,181700,141833190,4190,4190,4190,4190,0
|
|
20230907,181600,141833190,4190,4190,4190,4190,0
|
|
20230907,181500,141833190,4190,4190,4190,4190,0
|
|
20230907,181400,141833190,4190,4190,4190,4190,0
|
|
20230907,181300,141833190,4190,4190,4190,4190,0
|
|
20230907,181200,141833190,4190,4190,4190,4190,0
|
|
20230907,181100,141833190,4190,4190,4190,4190,0
|
|
20230907,181000,141833190,4190,4190,4190,4190,0
|
|
20230907,180900,141833190,4190,4190,4190,4190,0
|
|
20230907,180800,141833190,4190,4190,4190,4190,0
|
|
20230907,180700,141833190,4190,4190,4190,4190,0
|
|
20230907,180600,141833190,4190,4190,4190,4190,0
|
|
20230907,180500,141833190,4190,4190,4190,4190,0
|
|
20230907,180400,141833190,4190,4190,4190,4190,1154
|
|
20230907,180300,141833190,4190,4190,4190,4190,0
|
|
20230907,180200,141833190,4190,4190,4190,4190,0
|
|
20230907,180100,141833190,4190,4190,4190,4190,0
|
|
20230907,180000,141833190,4190,4190,4190,4190,0
|
|
20230907,175900,141833190,4190,4190,4190,4190,0
|
|
20230907,175800,141833190,4190,4190,4190,4190,0
|
|
20230907,175700,141833190,4190,4190,4190,4190,0
|
|
20230907,175600,141833190,4190,4190,4190,4190,0
|
|
20230907,175500,141833190,4190,4190,4190,4190,0
|
|
20230907,175400,141833190,4190,4190,4190,4190,0
|
|
20230907,175300,141833190,4190,4190,4190,4190,0
|
|
20230907,175200,141833190,4190,4190,4190,4190,0
|
|
20230907,175100,141833190,4190,4190,4190,4190,0
|
|
20230907,175000,141833190,4190,4190,4190,4190,0
|
|
20230907,174900,141833190,4190,4190,4190,4190,0
|
|
20230907,174800,141833190,4190,4190,4190,4190,0
|
|
20230907,174700,141833190,4190,4190,4190,4190,0
|
|
20230907,174600,141833190,4190,4190,4190,4190,0
|
|
20230907,174500,141833190,4190,4190,4190,4190,0
|
|
20230907,174400,141833190,4190,4190,4190,4190,0
|
|
20230907,174300,141833190,4190,4190,4190,4190,0
|
|
20230907,174200,141833190,4190,4190,4190,4190,0
|
|
20230907,174100,141833190,4190,4190,4190,4190,0
|
|
20230907,174000,141833190,4190,4190,4190,4190,0
|
|
20230907,173900,141833190,4190,4190,4190,4190,0
|
|
20230907,173800,141833190,4190,4190,4190,4190,0
|
|
20230907,173700,141833190,4190,4190,4190,4190,0
|
|
20230907,173600,141833190,4190,4190,4190,4190,0
|
|
20230907,173500,141833190,4190,4190,4190,4190,0
|
|
20230907,173400,141833190,4190,4190,4190,4190,1154
|
|
20230907,173300,141833190,4190,4190,4190,4190,0
|
|
20230907,173200,141833190,4190,4190,4190,4190,0
|
|
20230907,173100,141833190,4190,4190,4190,4190,0
|
|
20230907,173000,141833190,4190,4190,4190,4190,0
|
|
20230907,172900,141833190,4190,4190,4190,4190,0
|
|
20230907,172800,141833190,4190,4190,4190,4190,0
|
|
20230907,172700,141833190,4190,4190,4190,4190,0
|
|
20230907,172600,141833190,4190,4190,4190,4190,0
|
|
20230907,172500,141833190,4190,4190,4190,4190,0
|
|
20230907,172400,141833190,4190,4190,4190,4190,0
|
|
20230907,172300,141833190,4190,4190,4190,4190,0
|
|
20230907,172200,141833190,4190,4190,4190,4190,0
|
|
20230907,172100,141833190,4190,4190,4190,4190,0
|
|
20230907,172000,141833190,4190,4190,4190,4190,0
|
|
20230907,171900,141833190,4190,4190,4190,4190,0
|
|
20230907,171800,141833190,4190,4190,4190,4190,0
|
|
20230907,171700,141833190,4190,4190,4190,4190,0
|
|
20230907,171600,141833190,4190,4190,4190,4190,0
|
|
20230907,171500,141833190,4190,4190,4190,4190,0
|
|
20230907,171400,141833190,4190,4190,4190,4190,0
|
|
20230907,171300,141833190,4190,4190,4190,4190,0
|
|
20230907,171200,141833190,4190,4190,4190,4190,0
|
|
20230907,171100,141833190,4190,4190,4190,4190,0
|
|
20230907,171000,141833190,4190,4190,4190,4190,0
|
|
20230907,170900,141833190,4190,4190,4190,4190,0
|
|
20230907,170800,141833190,4190,4190,4190,4190,0
|
|
20230907,170700,141833190,4190,4190,4190,4190,0
|
|
20230907,170600,141833190,4190,4190,4190,4190,0
|
|
20230907,170500,141833190,4190,4190,4190,4190,0
|
|
20230907,170400,141833190,4190,4190,4190,4190,1154
|
|
20230907,170300,141833190,4190,4190,4190,4190,0
|
|
20230907,170200,141833190,4190,4190,4190,4190,0
|
|
20230907,170100,141833190,4190,4190,4190,4190,0
|
|
20230907,170000,141833190,4190,4190,4190,4190,0
|
|
20230907,165900,141833190,4190,4190,4190,4190,0
|
|
20230907,165800,141833190,4190,4190,4190,4190,0
|
|
20230907,165700,141833190,4190,4190,4190,4190,0
|
|
20230907,165600,141833190,4190,4190,4190,4190,0
|
|
20230907,165500,141833190,4190,4190,4190,4190,0
|
|
20230907,165400,141833190,4190,4190,4190,4190,0
|
|
20230907,165300,141833190,4190,4190,4190,4190,0
|
|
20230907,165200,141833190,4190,4190,4190,4190,0
|
|
20230907,165100,141833190,4190,4190,4190,4190,0
|
|
20230907,165000,141833190,4190,4190,4190,4190,0
|
|
20230907,164900,141833190,4190,4190,4190,4190,0
|
|
20230907,164800,141833190,4190,4190,4190,4190,0
|
|
20230907,164700,141833190,4190,4190,4190,4190,0
|
|
20230907,164600,141833190,4190,4190,4190,4190,0
|
|
20230907,164500,141833190,4190,4190,4190,4190,0
|
|
20230907,164400,141833190,4190,4190,4190,4190,0
|
|
20230907,164300,141833190,4190,4190,4190,4190,0
|
|
20230907,164200,141833190,4190,4190,4190,4190,0
|
|
20230907,164100,141833190,4190,4190,4190,4190,0
|
|
20230907,164000,141833190,4190,4190,4190,4190,0
|
|
20230907,163900,141833190,4190,4190,4190,4190,0
|
|
20230907,163800,141833190,4190,4190,4190,4190,0
|
|
20230907,163700,141833190,4190,4190,4190,4190,0
|
|
20230907,163600,141833190,4190,4190,4190,4190,0
|
|
20230907,163500,141833190,4190,4190,4190,4190,0
|
|
20230907,163400,141833190,4190,4190,4190,4190,1154
|
|
20230907,163300,141833190,4190,4190,4190,4190,0
|
|
20230907,163200,141833190,4190,4190,4190,4190,0
|
|
20230907,163100,141833190,4190,4190,4190,4190,0
|
|
20230907,163000,141833190,4190,4190,4190,4190,0
|
|
20230907,162900,141833190,4190,4190,4190,4190,0
|
|
20230907,162800,141833190,4190,4190,4190,4190,0
|
|
20230907,162700,141833190,4190,4190,4190,4190,0
|
|
20230907,162600,141833190,4190,4190,4190,4190,0
|
|
20230907,162500,141833190,4190,4190,4190,4190,0
|
|
20230907,162400,141833190,4190,4190,4190,4190,0
|
|
20230907,162300,141833190,4190,4190,4190,4190,0
|
|
20230907,162200,141833190,4190,4190,4190,4190,0
|
|
20230907,162100,141833190,4190,4190,4190,4190,0
|
|
20230907,162000,141833190,4190,4190,4190,4190,0
|
|
20230907,161900,141833190,4190,4190,4190,4190,0
|
|
20230907,161800,141833190,4190,4190,4190,4190,0
|
|
20230907,161700,141833190,4190,4190,4190,4190,0
|
|
20230907,161600,141833190,4190,4190,4190,4190,0
|
|
20230907,161500,141833190,4190,4190,4190,4190,0
|
|
20230907,161400,141833190,4190,4190,4190,4190,0
|
|
20230907,161300,141833190,4190,4190,4190,4190,0
|
|
20230907,161200,141833190,4190,4190,4190,4190,0
|
|
20230907,161100,141833190,4190,4190,4190,4190,0
|
|
20230907,161000,141833190,4190,4190,4190,4190,0
|
|
20230907,160900,141833190,4190,4190,4190,4190,0
|
|
20230907,160800,141833190,4190,4190,4190,4190,0
|
|
20230907,160700,141833190,4190,4190,4190,4190,0
|
|
20230907,160600,141833190,4190,4190,4190,4190,0
|
|
20230907,160500,141833190,4190,4190,4190,4190,0
|
|
20230907,160400,141833190,4190,4190,4190,4190,1154
|
|
20230907,160300,141833190,4190,4190,4190,4190,0
|
|
20230907,160200,141833190,4190,4190,4190,4190,0
|
|
20230907,160100,141833190,4190,4190,4190,4190,0
|
|
20230907,160000,141833190,4190,4190,4190,4190,0
|
|
20230907,155900,141833190,4190,4190,4190,4190,0
|
|
20230907,155800,141833190,4190,4190,4190,4190,0
|
|
20230907,155700,141833190,4190,4190,4190,4190,0
|
|
20230907,155600,141833190,4190,4190,4190,4190,0
|
|
20230907,155500,141833190,4190,4190,4190,4190,0
|
|
20230907,155400,141833190,4190,4190,4190,4190,0
|
|
20230907,155300,141833190,4190,4190,4190,4190,0
|
|
20230907,155200,141833190,4190,4190,4190,4190,0
|
|
20230907,155100,141833190,4190,4190,4190,4190,0
|
|
20230907,155000,141833190,4190,4190,4190,4190,0
|
|
20230907,154900,141833190,4190,4190,4190,4190,0
|
|
20230907,154800,141833190,4190,4190,4190,4190,0
|
|
20230907,154700,141833190,4190,4190,4190,4190,0
|
|
20230907,154600,141833190,4190,4190,4190,4190,0
|
|
20230907,154500,141833190,4190,4190,4190,4190,0
|
|
20230907,154400,141833190,4190,4190,4190,4190,0
|
|
20230907,154300,141833190,4190,4190,4190,4190,0
|
|
20230907,154200,141833190,4190,4190,4190,4190,0
|
|
20230907,154100,141833190,4190,4190,4190,4190,0
|
|
20230907,154000,141833190,4190,4190,4190,4190,0
|
|
20230907,153900,141833190,4190,4190,4190,4190,0
|
|
20230907,153800,141833190,4190,4190,4190,4190,0
|
|
20230907,153700,141833190,4190,4190,4190,4190,0
|
|
20230907,153600,141833190,4190,4190,4190,4190,0
|
|
20230907,153500,141833190,4190,4190,4190,4190,0
|
|
20230907,153400,141833190,4190,4190,4190,4190,1154
|
|
20230907,153300,141833190,4190,4190,4190,4190,0
|
|
20230907,153200,141833190,4190,4190,4190,4190,0
|
|
20230907,153100,141833190,4190,4190,4190,4190,0
|
|
20230907,153000,141833190,4190,4190,4190,4190,1154
|
|
20230907,152900,136997930,4190,4190,4190,4190,0
|
|
20230907,152800,136997930,4190,4190,4190,4190,0
|
|
20230907,152700,136997930,4190,4190,4190,4190,0
|
|
20230907,152600,136997930,4190,4190,4190,4190,0
|
|
20230907,152500,136997930,4190,4190,4190,4190,0
|
|
20230907,152400,136997930,4190,4190,4190,4190,0
|
|
20230907,152300,136997930,4190,4190,4190,4190,0
|
|
20230907,152200,136997930,4190,4190,4190,4190,0
|
|
20230907,152100,136997930,4190,4190,4190,4190,0
|
|
20230907,152000,136997930,4190,4190,4190,4190,0
|
|
20230907,151900,136997930,4190,4210,4210,4190,10
|
|
20230907,151800,136955900,4210,4210,4210,4210,0
|
|
20230907,151700,136955900,4210,4210,4210,4210,0
|
|
20230907,151600,136955900,4210,4195,4210,4195,1200
|
|
20230907,151500,131906555,4190,4190,4190,4190,0
|
|
20230907,151400,131906555,4190,4190,4190,4190,0
|
|
20230907,151300,131906555,4190,4190,4190,4190,10
|
|
20230907,151200,131864655,4190,4190,4190,4190,0
|
|
20230907,151100,131864655,4190,4190,4190,4190,0
|
|
20230907,151000,131864655,4190,4190,4190,4190,5
|
|
20230907,150900,131843705,4190,4190,4190,4190,0
|
|
20230907,150800,131843705,4190,4190,4190,4190,292
|
|
20230907,150700,130620225,4190,4190,4190,4190,0
|
|
20230907,150600,130620225,4190,4190,4190,4190,0
|
|
20230907,150500,130620225,4190,4190,4190,4190,0
|
|
20230907,150400,130620225,4190,4190,4190,4190,1
|
|
20230907,150300,130616035,4185,4185,4185,4185,0
|
|
20230907,150200,130616035,4185,4185,4185,4185,0
|
|
20230907,150100,130616035,4185,4185,4185,4185,0
|
|
20230907,150000,130616035,4185,4185,4185,4185,0
|
|
20230907,145900,130616035,4185,4185,4185,4185,56
|
|
20230907,145800,130381675,4175,4175,4175,4175,0
|
|
20230907,145700,130381675,4175,4175,4175,4175,0
|
|
20230907,145600,130381675,4175,4175,4175,4175,0
|
|
20230907,145500,130381675,4175,4185,4185,4175,2
|
|
20230907,145400,130373315,4185,4185,4185,4185,30
|
|
20230907,145300,130247765,4175,4175,4175,4175,0
|
|
20230907,145200,130247765,4175,4175,4175,4175,0
|
|
20230907,145100,130247765,4175,4175,4175,4175,0
|
|
20230907,145000,130247765,4175,4175,4175,4175,0
|
|
20230907,144900,130247765,4175,4175,4175,4175,0
|
|
20230907,144800,130247765,4175,4175,4175,4175,0
|
|
20230907,144700,130247765,4175,4180,4180,4175,207
|
|
20230907,144600,129382510,4180,4180,4180,4180,0
|
|
20230907,144500,129382510,4180,4180,4180,4180,0
|
|
20230907,144400,129382510,4180,4180,4180,4180,150
|
|
20230907,144300,128755510,4180,4180,4180,4180,0
|
|
20230907,144200,128755510,4180,4180,4180,4180,0
|
|
20230907,144100,128755510,4180,4185,4185,4180,3
|
|
20230907,144000,128742960,4185,4185,4185,4180,75
|
|
20230907,143900,128429090,4180,4180,4180,4180,0
|
|
20230907,143800,128429090,4180,4180,4180,4180,0
|
|
20230907,143700,128429090,4180,4185,4185,4180,200
|
|
20230907,143600,127592095,4185,4200,4200,4185,4
|
|
20230907,143500,127575310,4200,4200,4200,4200,0
|
|
20230907,143400,127575310,4200,4200,4200,4200,10
|
|
20230907,143300,127533310,4200,4200,4200,4200,287
|
|
20230907,143200,126327910,4185,4185,4185,4185,200
|
|
20230907,143100,125490910,4185,4185,4185,4185,0
|
|
20230907,143000,125490910,4185,4185,4185,4185,0
|
|
20230907,142900,125490910,4185,4185,4185,4185,0
|
|
20230907,142800,125490910,4185,4185,4185,4185,0
|
|
20230907,142700,125490910,4185,4185,4185,4185,0
|
|
20230907,142600,125490910,4185,4185,4185,4185,0
|
|
20230907,142500,125490910,4185,4185,4185,4185,0
|
|
20230907,142400,125490910,4185,4185,4185,4185,0
|
|
20230907,142300,125490910,4185,4185,4185,4185,0
|
|
20230907,142200,125490910,4185,4185,4185,4185,1
|
|
20230907,142100,125486725,4185,4185,4185,4185,0
|
|
20230907,142000,125486725,4185,4185,4185,4185,0
|
|
20230907,141900,125486725,4185,4185,4185,4185,10
|
|
20230907,141800,125444875,4185,4185,4185,4185,0
|
|
20230907,141700,125444875,4185,4185,4185,4185,1
|
|
20230907,141600,125440690,4175,4175,4175,4175,0
|
|
20230907,141500,125440690,4175,4175,4175,4175,0
|
|
20230907,141400,125440690,4175,4175,4175,4175,0
|
|
20230907,141300,125440690,4175,4175,4175,4175,0
|
|
20230907,141200,125440690,4175,4175,4175,4175,0
|
|
20230907,141100,125440690,4175,4175,4175,4175,0
|
|
20230907,141000,125440690,4175,4175,4175,4175,0
|
|
20230907,140900,125440690,4175,4175,4175,4175,0
|
|
20230907,140800,125440690,4175,4175,4175,4175,0
|
|
20230907,140700,125440690,4175,4175,4175,4175,305
|
|
20230907,140600,124167315,4180,4180,4180,4180,0
|
|
20230907,140500,124167315,4180,4180,4180,4180,0
|
|
20230907,140400,124167315,4180,4180,4180,4180,3
|
|
20230907,140300,124154775,4180,4180,4180,4180,3
|
|
20230907,140200,124142235,4180,4180,4180,4180,239
|
|
20230907,140100,123143215,4180,4180,4180,4180,0
|
|
20230907,140000,123143215,4180,4175,4180,4175,12
|
|
20230907,135900,123093085,4175,4175,4175,4175,0
|
|
20230907,135800,123093085,4175,4175,4175,4175,0
|
|
20230907,135700,123093085,4175,4175,4175,4175,100
|
|
20230907,135600,122675585,4175,4175,4175,4175,130
|
|
20230907,135500,122132835,4180,4175,4180,4175,4
|
|
20230907,135400,122116125,4170,4170,4170,4170,200
|
|
20230907,135300,121282125,4175,4175,4175,4170,1845
|
|
20230907,135200,113580100,4180,4180,4180,4180,30
|
|
20230907,135100,113454700,4180,4180,4180,4180,1438
|
|
20230907,135000,107443860,4180,4180,4180,4180,0
|
|
20230907,134900,107443860,4180,4185,4185,4180,433
|
|
20230907,134800,105633905,4185,4185,4185,4185,6
|
|
20230907,134700,105608795,4185,4185,4185,4185,1
|
|
20230907,134600,105604610,4185,4185,4185,4185,6
|
|
20230907,134500,105579500,4185,4185,4185,4185,0
|
|
20230907,134400,105579500,4185,4185,4185,4185,0
|
|
20230907,134300,105579500,4185,4185,4185,4185,2
|
|
20230907,134200,105571130,4185,4185,4185,4185,365
|
|
20230907,134100,104043605,4185,4185,4185,4185,0
|
|
20230907,134000,104043605,4185,4185,4185,4185,0
|
|
20230907,133900,104043605,4185,4185,4185,4185,2
|
|
20230907,133800,104035235,4185,4185,4185,4185,332
|
|
20230907,133700,102645815,4180,4180,4180,4180,0
|
|
20230907,133600,102645815,4180,4180,4180,4180,0
|
|
20230907,133500,102645815,4180,4180,4180,4180,0
|
|
20230907,133400,102645815,4180,4185,4185,4180,2
|
|
20230907,133300,102637450,4185,4185,4185,4185,3
|
|
20230907,133200,102624895,4180,4185,4185,4180,3
|
|
20230907,133100,102612345,4185,4185,4185,4185,1212
|
|
20230907,133000,97540125,4185,4185,4185,4185,0
|
|
20230907,132900,97540125,4185,4185,4185,4185,642
|
|
20230907,132800,94853355,4185,4185,4185,4185,0
|
|
20230907,132700,94853355,4185,4185,4185,4185,0
|
|
20230907,132600,94853355,4185,4185,4185,4185,6
|
|
20230907,132500,94828245,4185,4185,4185,4185,500
|
|
20230907,132400,92735745,4190,4190,4190,4190,30
|
|
20230907,132300,92610045,4190,4190,4190,4190,0
|
|
20230907,132200,92610045,4190,4190,4190,4190,2
|
|
20230907,132100,92601665,4210,4210,4210,4210,1
|
|
20230907,132000,92597455,4190,4190,4190,4190,100
|
|
20230907,131900,92178455,4190,4190,4190,4190,890
|
|
20230907,131800,88449355,4200,4200,4200,4200,0
|
|
20230907,131700,88449355,4200,4200,4200,4200,0
|
|
20230907,131600,88449355,4200,4200,4200,4200,0
|
|
20230907,131500,88449355,4200,4200,4200,4200,0
|
|
20230907,131400,88449355,4200,4200,4200,4200,0
|
|
20230907,131300,88449355,4200,4200,4200,4200,0
|
|
20230907,131200,88449355,4200,4200,4200,4200,0
|
|
20230907,131100,88449355,4200,4200,4200,4200,0
|
|
20230907,131000,88449355,4200,4200,4200,4200,0
|
|
20230907,130900,88449355,4200,4200,4200,4200,0
|
|
20230907,130800,88449355,4200,4200,4200,4200,0
|
|
20230907,130700,88449355,4200,4200,4200,4200,0
|
|
20230907,130600,88449355,4200,4200,4200,4200,0
|
|
20230907,130500,88449355,4200,4200,4200,4200,0
|
|
20230907,130400,88449355,4200,4200,4200,4200,0
|
|
20230907,130300,88449355,4200,4200,4200,4200,0
|
|
20230907,130200,88449355,4200,4200,4200,4200,0
|
|
20230907,130100,88449355,4200,4200,4200,4200,0
|
|
20230907,130000,88449355,4200,4195,4210,4195,110
|
|
20230907,125900,87987260,4205,4205,4205,4205,10
|
|
20230907,125800,87945210,4200,4205,4205,4190,117
|
|
20230907,125700,87454365,4190,4190,4190,4190,0
|
|
20230907,125600,87454365,4190,4190,4190,4190,30
|
|
20230907,125500,87328665,4190,4195,4195,4190,52
|
|
20230907,125400,87110535,4195,4195,4195,4195,0
|
|
20230907,125300,87110535,4195,4195,4195,4195,0
|
|
20230907,125200,87110535,4195,4195,4195,4195,0
|
|
20230907,125100,87110535,4195,4195,4195,4195,20
|
|
20230907,125000,87026635,4195,4195,4195,4195,0
|
|
20230907,124900,87026635,4195,4195,4195,4195,0
|
|
20230907,124800,87026635,4195,4195,4195,4195,0
|
|
20230907,124700,87026635,4195,4195,4195,4195,0
|
|
20230907,124600,87026635,4195,4195,4195,4195,0
|
|
20230907,124500,87026635,4195,4195,4195,4195,500
|
|
20230907,124400,84929135,4190,4190,4190,4190,0
|
|
20230907,124300,84929135,4190,4190,4190,4190,0
|
|
20230907,124200,84929135,4190,4190,4190,4190,0
|
|
20230907,124100,84929135,4190,4215,4215,4190,3
|
|
20230907,124000,84916515,4195,4195,4195,4195,282
|
|
20230907,123900,83733525,4190,4190,4190,4190,0
|
|
20230907,123800,83733525,4190,4190,4190,4190,0
|
|
20230907,123700,83733525,4190,4195,4195,4190,2
|
|
20230907,123600,83725140,4195,4195,4195,4195,100
|
|
20230907,123500,83305640,4190,4190,4195,4190,3
|
|
20230907,123400,83293065,4195,4195,4195,4195,1
|
|
20230907,123300,83288870,4190,4190,4190,4190,0
|
|
20230907,123200,83288870,4190,4190,4190,4190,1
|
|
20230907,123100,83284680,4190,4195,4195,4190,17
|
|
20230907,123000,83213375,4190,4190,4190,4190,4
|
|
20230907,122900,83196615,4190,4195,4195,4190,124
|
|
20230907,122800,82676555,4195,4195,4195,4195,0
|
|
20230907,122700,82676555,4195,4195,4200,4195,114
|
|
20230907,122600,82198300,4210,4200,4215,4200,23
|
|
20230907,122500,82101485,4190,4190,4190,4190,90
|
|
20230907,122400,81724385,4195,4195,4195,4195,1
|
|
20230907,122300,81720190,4200,4195,4205,4190,42
|
|
20230907,122200,81543780,4205,4205,4205,4205,5
|
|
20230907,122100,81522755,4195,4195,4195,4195,45
|
|
20230907,122000,81333980,4195,4200,4200,4195,207
|
|
20230907,121900,80464615,4210,4210,4210,4210,0
|
|
20230907,121800,80464615,4210,4210,4210,4210,0
|
|
20230907,121700,80464615,4210,4210,4210,4210,0
|
|
20230907,121600,80464615,4210,4210,4210,4210,3
|
|
20230907,121500,80451985,4195,4195,4195,4195,0
|
|
20230907,121400,80451985,4195,4195,4195,4195,0
|
|
20230907,121300,80451985,4195,4195,4195,4195,0
|
|
20230907,121200,80451985,4195,4195,4195,4195,0
|
|
20230907,121100,80451985,4195,4195,4195,4195,0
|
|
20230907,121000,80451985,4195,4195,4195,4195,1
|
|
20230907,120900,80447790,4190,4190,4190,4190,0
|
|
20230907,120800,80447790,4190,4190,4190,4190,0
|
|
20230907,120700,80447790,4190,4200,4200,4185,4
|
|
20230907,120600,80431015,4190,4200,4200,4190,4
|
|
20230907,120500,80414245,4200,4200,4200,4200,1
|
|
20230907,120400,80410045,4190,4190,4190,4190,2
|
|
20230907,120300,80401665,4190,4195,4195,4190,1309
|
|
20230907,120200,74916445,4195,4195,4195,4195,0
|
|
20230907,120100,74916445,4195,4195,4195,4195,6
|
|
20230907,120000,74891275,4195,4195,4195,4195,20
|
|
20230907,115900,74807375,4195,4200,4200,4195,57
|
|
20230907,115800,74568225,4215,4200,4215,4200,31
|
|
20230907,115700,74437910,4195,4200,4210,4195,121
|
|
20230907,115600,73929705,4195,4195,4195,4195,0
|
|
20230907,115500,73929705,4195,4195,4195,4195,0
|
|
20230907,115400,73929705,4195,4195,4195,4195,0
|
|
20230907,115300,73929705,4195,4195,4195,4195,653
|
|
20230907,115200,71190370,4195,4195,4195,4195,0
|
|
20230907,115100,71190370,4195,4200,4200,4195,1199
|
|
20230907,115000,66158830,4200,4200,4200,4200,0
|
|
20230907,114900,66158830,4200,4200,4200,4200,0
|
|
20230907,114800,66158830,4200,4200,4200,4200,0
|
|
20230907,114700,66158830,4200,4200,4200,4200,200
|
|
20230907,114600,65318830,4200,4200,4200,4200,0
|
|
20230907,114500,65318830,4200,4200,4200,4200,900
|
|
20230907,114400,61538830,4200,4205,4205,4200,100
|
|
20230907,114300,61118825,4205,4205,4205,4205,0
|
|
20230907,114200,61118825,4205,4205,4205,4205,100
|
|
20230907,114100,60698325,4225,4225,4225,4225,0
|
|
20230907,114000,60698325,4225,4225,4225,4225,2
|
|
20230907,113900,60689875,4225,4225,4225,4225,0
|
|
20230907,113800,60689875,4225,4225,4225,4225,0
|
|
20230907,113700,60689875,4225,4225,4225,4225,0
|
|
20230907,113600,60689875,4225,4225,4225,4225,0
|
|
20230907,113500,60689875,4225,4225,4225,4225,0
|
|
20230907,113400,60689875,4225,4225,4225,4225,0
|
|
20230907,113300,60689875,4225,4225,4225,4225,0
|
|
20230907,113200,60689875,4225,4225,4225,4225,67
|
|
20230907,113100,60406800,4220,4220,4220,4220,200
|
|
20230907,113000,59562800,4215,4215,4215,4215,50
|
|
20230907,112900,59352050,4205,4205,4205,4205,0
|
|
20230907,112800,59352050,4205,4205,4205,4205,0
|
|
20230907,112700,59352050,4205,4205,4205,4205,0
|
|
20230907,112600,59352050,4205,4205,4205,4205,0
|
|
20230907,112500,59352050,4205,4205,4205,4205,0
|
|
20230907,112400,59352050,4205,4205,4205,4205,0
|
|
20230907,112300,59352050,4205,4205,4205,4205,0
|
|
20230907,112200,59352050,4205,4205,4205,4205,0
|
|
20230907,112100,59352050,4205,4205,4205,4205,0
|
|
20230907,112000,59352050,4205,4205,4205,4205,0
|
|
20230907,111900,59352050,4205,4205,4205,4205,1
|
|
20230907,111800,59347845,4205,4205,4205,4205,0
|
|
20230907,111700,59347845,4205,4205,4205,4205,1
|
|
20230907,111600,59343640,4205,4205,4205,4205,0
|
|
20230907,111500,59343640,4205,4205,4205,4205,1
|
|
20230907,111400,59339435,4205,4205,4205,4205,0
|
|
20230907,111300,59339435,4205,4205,4205,4205,0
|
|
20230907,111200,59339435,4205,4205,4205,4205,5
|
|
20230907,111100,59318410,4205,4205,4205,4205,2
|
|
20230907,111000,59310000,4200,4200,4200,4195,21
|
|
20230907,110900,59221820,4195,4195,4195,4195,549
|
|
20230907,110800,56918765,4195,4195,4210,4195,11
|
|
20230907,110700,56872545,4190,4205,4205,4190,4828
|
|
20230907,110600,36591600,4225,4225,4225,4225,3
|
|
20230907,110500,36578925,4225,4215,4225,4210,21
|
|
20230907,110400,36490450,4210,4210,4210,4210,50
|
|
20230907,110300,36279950,4210,4210,4210,4210,50
|
|
20230907,110200,36069450,4210,4210,4210,4210,50
|
|
20230907,110100,35858950,4210,4210,4210,4210,30
|
|
20230907,110000,35732650,4210,4210,4210,4210,0
|
|
20230907,105900,35732650,4210,4210,4210,4210,1
|
|
20230907,105800,35728440,4210,4210,4210,4210,100
|
|
20230907,105700,35307440,4205,4205,4205,4205,0
|
|
20230907,105600,35307440,4205,4205,4205,4205,0
|
|
20230907,105500,35307440,4205,4210,4210,4205,1564
|
|
20230907,105400,28725500,4225,4225,4225,4225,0
|
|
20230907,105300,28725500,4225,4225,4225,4225,0
|
|
20230907,105200,28725500,4225,4225,4225,4225,0
|
|
20230907,105100,28725500,4225,4225,4225,4225,1
|
|
20230907,105000,28721275,4210,4225,4225,4210,2
|
|
20230907,104900,28712840,4215,4215,4215,4215,0
|
|
20230907,104800,28712840,4215,4215,4215,4215,28
|
|
20230907,104700,28594820,4215,4215,4215,4215,2
|
|
20230907,104600,28586390,4210,4210,4210,4210,0
|
|
20230907,104500,28586390,4210,4220,4225,4210,14
|
|
20230907,104400,28527305,4220,4225,4225,4220,111
|
|
20230907,104300,28058360,4225,4225,4225,4225,0
|
|
20230907,104200,28058360,4225,4225,4225,4225,77
|
|
20230907,104100,27733035,4230,4235,4235,4230,894
|
|
20230907,104000,23951145,4230,4230,4230,4230,0
|
|
20230907,103900,23951145,4230,4230,4230,4230,0
|
|
20230907,103800,23951145,4230,4230,4230,4230,0
|
|
20230907,103700,23951145,4230,4230,4230,4230,1
|
|
20230907,103600,23946915,4230,4230,4230,4230,0
|
|
20230907,103500,23946915,4230,4235,4235,4230,30
|
|
20230907,103400,23820010,4230,4230,4230,4230,535
|
|
20230907,103300,21556960,4230,4230,4230,4230,290
|
|
20230907,103200,20330260,4230,4235,4235,4230,152
|
|
20230907,103100,19686575,4240,4240,4250,4240,12
|
|
20230907,103000,19635645,4240,4240,4240,4240,4
|
|
20230907,102900,19618685,4240,4240,4240,4240,2
|
|
20230907,102800,19610205,4240,4240,4240,4240,10
|
|
20230907,102700,19567805,4240,4240,4240,4240,0
|
|
20230907,102600,19567805,4240,4240,4240,4240,0
|
|
20230907,102500,19567805,4240,4240,4240,4240,10
|
|
20230907,102400,19525405,4240,4240,4240,4240,0
|
|
20230907,102300,19525405,4240,4240,4240,4240,0
|
|
20230907,102200,19525405,4240,4240,4240,4240,10
|
|
20230907,102100,19483005,4235,4245,4245,4235,502
|
|
20230907,102000,17352025,4250,4250,4250,4250,474
|
|
20230907,101900,15337525,4250,4250,4250,4250,1
|
|
20230907,101800,15333275,4250,4250,4250,4250,0
|
|
20230907,101700,15333275,4250,4285,4285,4250,226
|
|
20230907,101600,14372700,4285,4285,4285,4285,1
|
|
20230907,101500,14368415,4255,4255,4255,4255,0
|
|
20230907,101400,14368415,4255,4285,4285,4255,2
|
|
20230907,101300,14359875,4270,4270,4270,4270,0
|
|
20230907,101200,14359875,4270,4270,4270,4270,0
|
|
20230907,101100,14359875,4270,4270,4270,4270,0
|
|
20230907,101000,14359875,4270,4270,4270,4270,0
|
|
20230907,100900,14359875,4270,4270,4270,4270,1
|
|
20230907,100800,14355605,4290,4290,4290,4290,50
|
|
20230907,100700,14141105,4295,4270,4295,4270,4
|
|
20230907,100600,14123950,4260,4260,4260,4260,0
|
|
20230907,100500,14123950,4260,4265,4270,4260,101
|
|
20230907,100400,13692695,4295,4280,4300,4280,35
|
|
20230907,100300,13542845,4255,4255,4255,4255,0
|
|
20230907,100200,13542845,4255,4255,4255,4255,110
|
|
20230907,100100,13074795,4275,4250,4275,4250,300
|
|
20230907,100000,11795310,4250,4250,4250,4250,88
|
|
20230907,095900,11421310,4250,4250,4250,4250,0
|
|
20230907,095800,11421310,4250,4250,4250,4250,0
|
|
20230907,095700,11421310,4250,4250,4250,4250,0
|
|
20230907,095600,11421310,4250,4250,4250,4250,0
|
|
20230907,095500,11421310,4250,4250,4250,4250,0
|
|
20230907,095400,11421310,4250,4250,4250,4250,0
|
|
20230907,095300,11421310,4250,4270,4270,4250,2
|
|
20230907,095200,11412790,4250,4250,4250,4250,19
|
|
20230907,095100,11332040,4250,4255,4255,4250,3
|
|
20230907,095000,11319280,4255,4255,4255,4255,0
|
|
20230907,094900,11319280,4255,4255,4255,4255,0
|
|
20230907,094800,11319280,4255,4255,4255,4255,315
|
|
20230907,094700,9978955,4255,4260,4260,4255,2
|
|
20230907,094600,9970440,4260,4260,4260,4260,0
|
|
20230907,094500,9970440,4260,4260,4260,4260,1
|
|
20230907,094400,9966180,4260,4260,4260,4260,0
|
|
20230907,094300,9966180,4260,4270,4270,4260,29
|
|
20230907,094200,9842395,4265,4265,4265,4265,0
|
|
20230907,094100,9842395,4265,4265,4265,4265,0
|
|
20230907,094000,9842395,4265,4265,4265,4265,0
|
|
20230907,093900,9842395,4265,4265,4265,4265,0
|
|
20230907,093800,9842395,4265,4310,4310,4265,3
|
|
20230907,093700,9829510,4310,4305,4310,4305,2
|
|
20230907,093600,9820895,4295,4295,4295,4295,1
|
|
20230907,093500,9816600,4285,4285,4285,4285,1
|
|
20230907,093400,9812315,4285,4285,4285,4285,3
|
|
20230907,093300,9799460,4280,4280,4280,4280,0
|
|
20230907,093200,9799460,4280,4275,4280,4275,200
|
|
20230907,093100,8943705,4250,4255,4255,4250,9
|
|
20230907,093000,8905415,4255,4255,4255,4255,162
|
|
20230907,092900,8216105,4260,4260,4260,4260,130
|
|
20230907,092800,7662305,4260,4260,4260,4260,1
|
|
20230907,092700,7658045,4260,4260,4260,4260,0
|
|
20230907,092600,7658045,4260,4285,4285,4260,122
|
|
20230907,092500,7138200,4300,4300,4300,4300,0
|
|
20230907,092400,7138200,4300,4300,4300,4300,0
|
|
20230907,092300,7138200,4300,4300,4300,4300,0
|
|
20230907,092200,7138200,4300,4325,4325,4300,262
|
|
20230907,092100,6007550,4325,4315,4325,4315,17
|
|
20230907,092000,5934035,4310,4295,4330,4295,53
|
|
20230907,091900,5705095,4290,4290,4290,4290,0
|
|
20230907,091800,5705095,4290,4290,4290,4250,606
|
|
20230907,091700,3124130,4285,4285,4285,4285,0
|
|
20230907,091600,3124130,4285,4285,4285,4285,0
|
|
20230907,091500,3124130,4285,4315,4355,4285,19
|
|
20230907,091400,3041840,4355,4340,4355,4340,211
|
|
20230907,091300,2126010,4360,4360,4360,4360,0
|
|
20230907,091200,2126010,4360,4360,4360,4360,0
|
|
20230907,091100,2126010,4360,4360,4360,4360,10
|
|
20230907,091000,2082410,4365,4305,4365,4305,200
|
|
20230907,090900,1216785,4275,4275,4275,4275,0
|
|
20230907,090800,1216785,4275,4275,4275,4275,0
|
|
20230907,090700,1216785,4275,4275,4275,4275,0
|
|
20230907,090600,1216785,4275,4275,4275,4275,0
|
|
20230907,090500,1216785,4275,4275,4275,4275,0
|
|
20230907,090400,1216785,4275,4310,4310,4275,2
|
|
20230907,090300,1208200,4315,4315,4315,4315,0
|
|
20230907,090200,1208200,4315,4315,4315,4315,0
|
|
20230907,090100,1208200,4315,4315,4315,4315,0
|
|
20230907,090000,1208200,4315,4315,4315,4315,280
|