662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195900,771619135,4395,4395,4395,4395,1936
|
|
20230911,195800,771619135,4395,4395,4395,4395,0
|
|
20230911,195700,771619135,4395,4395,4395,4395,0
|
|
20230911,195600,771619135,4395,4395,4395,4395,0
|
|
20230911,195500,771619135,4395,4395,4395,4395,0
|
|
20230911,195400,771619135,4395,4395,4395,4395,0
|
|
20230911,195300,771619135,4395,4395,4395,4395,0
|
|
20230911,195200,771619135,4395,4395,4395,4395,0
|
|
20230911,195100,771619135,4395,4395,4395,4395,0
|
|
20230911,195000,771619135,4395,4395,4395,4395,0
|
|
20230911,194900,771619135,4395,4395,4395,4395,0
|
|
20230911,194800,771619135,4395,4395,4395,4395,0
|
|
20230911,194700,771619135,4395,4395,4395,4395,0
|
|
20230911,194600,771619135,4395,4395,4395,4395,0
|
|
20230911,194500,771619135,4395,4395,4395,4395,0
|
|
20230911,194400,771619135,4395,4395,4395,4395,0
|
|
20230911,194300,771619135,4395,4395,4395,4395,0
|
|
20230911,194200,771619135,4395,4395,4395,4395,0
|
|
20230911,194100,771619135,4395,4395,4395,4395,0
|
|
20230911,194000,771619135,4395,4395,4395,4395,0
|
|
20230911,193900,771619135,4395,4395,4395,4395,0
|
|
20230911,193800,771619135,4395,4395,4395,4395,0
|
|
20230911,193700,771619135,4395,4395,4395,4395,0
|
|
20230911,193600,771619135,4395,4395,4395,4395,0
|
|
20230911,193500,771619135,4395,4395,4395,4395,0
|
|
20230911,193400,771619135,4395,4395,4395,4395,0
|
|
20230911,193300,771619135,4395,4395,4395,4395,0
|
|
20230911,193200,771619135,4395,4395,4395,4395,0
|
|
20230911,193100,771619135,4395,4395,4395,4395,0
|
|
20230911,193000,771619135,4395,4395,4395,4395,0
|
|
20230911,192900,771619135,4395,4395,4395,4395,1936
|
|
20230911,192800,771619135,4395,4395,4395,4395,0
|
|
20230911,192700,771619135,4395,4395,4395,4395,0
|
|
20230911,192600,771619135,4395,4395,4395,4395,0
|
|
20230911,192500,771619135,4395,4395,4395,4395,0
|
|
20230911,192400,771619135,4395,4395,4395,4395,0
|
|
20230911,192300,771619135,4395,4395,4395,4395,0
|
|
20230911,192200,771619135,4395,4395,4395,4395,0
|
|
20230911,192100,771619135,4395,4395,4395,4395,0
|
|
20230911,192000,771619135,4395,4395,4395,4395,0
|
|
20230911,191900,771619135,4395,4395,4395,4395,0
|
|
20230911,191800,771619135,4395,4395,4395,4395,0
|
|
20230911,191700,771619135,4395,4395,4395,4395,0
|
|
20230911,191600,771619135,4395,4395,4395,4395,0
|
|
20230911,191500,771619135,4395,4395,4395,4395,0
|
|
20230911,191400,771619135,4395,4395,4395,4395,0
|
|
20230911,191300,771619135,4395,4395,4395,4395,0
|
|
20230911,191200,771619135,4395,4395,4395,4395,0
|
|
20230911,191100,771619135,4395,4395,4395,4395,0
|
|
20230911,191000,771619135,4395,4395,4395,4395,0
|
|
20230911,190900,771619135,4395,4395,4395,4395,0
|
|
20230911,190800,771619135,4395,4395,4395,4395,0
|
|
20230911,190700,771619135,4395,4395,4395,4395,0
|
|
20230911,190600,771619135,4395,4395,4395,4395,0
|
|
20230911,190500,771619135,4395,4395,4395,4395,0
|
|
20230911,190400,771619135,4395,4395,4395,4395,0
|
|
20230911,190300,771619135,4395,4395,4395,4395,0
|
|
20230911,190200,771619135,4395,4395,4395,4395,0
|
|
20230911,190100,771619135,4395,4395,4395,4395,0
|
|
20230911,190000,771619135,4395,4395,4395,4395,0
|
|
20230911,185900,771619135,4395,4395,4395,4395,1936
|
|
20230911,185800,771619135,4395,4395,4395,4395,0
|
|
20230911,185700,771619135,4395,4395,4395,4395,0
|
|
20230911,185600,771619135,4395,4395,4395,4395,0
|
|
20230911,185500,771619135,4395,4395,4395,4395,0
|
|
20230911,185400,771619135,4395,4395,4395,4395,0
|
|
20230911,185300,771619135,4395,4395,4395,4395,0
|
|
20230911,185200,771619135,4395,4395,4395,4395,0
|
|
20230911,185100,771619135,4395,4395,4395,4395,0
|
|
20230911,185000,771619135,4395,4395,4395,4395,0
|
|
20230911,184900,771619135,4395,4395,4395,4395,0
|
|
20230911,184800,771619135,4395,4395,4395,4395,0
|
|
20230911,184700,771619135,4395,4395,4395,4395,0
|
|
20230911,184600,771619135,4395,4395,4395,4395,0
|
|
20230911,184500,771619135,4395,4395,4395,4395,0
|
|
20230911,184400,771619135,4395,4395,4395,4395,0
|
|
20230911,184300,771619135,4395,4395,4395,4395,0
|
|
20230911,184200,771619135,4395,4395,4395,4395,0
|
|
20230911,184100,771619135,4395,4395,4395,4395,0
|
|
20230911,184000,771619135,4395,4395,4395,4395,0
|
|
20230911,183900,771619135,4395,4395,4395,4395,0
|
|
20230911,183800,771619135,4395,4395,4395,4395,0
|
|
20230911,183700,771619135,4395,4395,4395,4395,0
|
|
20230911,183600,771619135,4395,4395,4395,4395,0
|
|
20230911,183500,771619135,4395,4395,4395,4395,0
|
|
20230911,183400,771619135,4395,4395,4395,4395,0
|
|
20230911,183300,771619135,4395,4395,4395,4395,0
|
|
20230911,183200,771619135,4395,4395,4395,4395,0
|
|
20230911,183100,771619135,4395,4395,4395,4395,0
|
|
20230911,183000,771619135,4395,4395,4395,4395,0
|
|
20230911,182900,771619135,4395,4395,4395,4395,1936
|
|
20230911,182800,771619135,4395,4395,4395,4395,0
|
|
20230911,182700,771619135,4395,4395,4395,4395,0
|
|
20230911,182600,771619135,4395,4395,4395,4395,0
|
|
20230911,182500,771619135,4395,4395,4395,4395,0
|
|
20230911,182400,771619135,4395,4395,4395,4395,0
|
|
20230911,182300,771619135,4395,4395,4395,4395,0
|
|
20230911,182200,771619135,4395,4395,4395,4395,0
|
|
20230911,182100,771619135,4395,4395,4395,4395,0
|
|
20230911,182000,771619135,4395,4395,4395,4395,0
|
|
20230911,181900,771619135,4395,4395,4395,4395,0
|
|
20230911,181800,771619135,4395,4395,4395,4395,0
|
|
20230911,181700,771619135,4395,4395,4395,4395,0
|
|
20230911,181600,771619135,4395,4395,4395,4395,0
|
|
20230911,181500,771619135,4395,4395,4395,4395,0
|
|
20230911,181400,771619135,4395,4395,4395,4395,0
|
|
20230911,181300,771619135,4395,4395,4395,4395,0
|
|
20230911,181200,771619135,4395,4395,4395,4395,0
|
|
20230911,181100,771619135,4395,4395,4395,4395,0
|
|
20230911,181000,771619135,4395,4395,4395,4395,0
|
|
20230911,180900,771619135,4395,4395,4395,4395,0
|
|
20230911,180800,771619135,4395,4395,4395,4395,0
|
|
20230911,180700,771619135,4395,4395,4395,4395,0
|
|
20230911,180600,771619135,4395,4395,4395,4395,0
|
|
20230911,180500,771619135,4395,4395,4395,4395,0
|
|
20230911,180400,771619135,4395,4395,4395,4395,0
|
|
20230911,180300,771619135,4395,4395,4395,4395,0
|
|
20230911,180200,771619135,4395,4395,4395,4395,0
|
|
20230911,180100,771619135,4395,4395,4395,4395,0
|
|
20230911,180000,771619135,4395,4395,4395,4395,0
|
|
20230911,175900,771619135,4395,4395,4395,4395,1936
|
|
20230911,175800,771619135,4395,4395,4395,4395,0
|
|
20230911,175700,771619135,4395,4395,4395,4395,0
|
|
20230911,175600,771619135,4395,4395,4395,4395,0
|
|
20230911,175500,771619135,4395,4395,4395,4395,0
|
|
20230911,175400,771619135,4395,4395,4395,4395,0
|
|
20230911,175300,771619135,4395,4395,4395,4395,0
|
|
20230911,175200,771619135,4395,4395,4395,4395,0
|
|
20230911,175100,771619135,4395,4395,4395,4395,0
|
|
20230911,175000,771619135,4395,4395,4395,4395,0
|
|
20230911,174900,771619135,4395,4395,4395,4395,0
|
|
20230911,174800,771619135,4395,4395,4395,4395,0
|
|
20230911,174700,771619135,4395,4395,4395,4395,0
|
|
20230911,174600,771619135,4395,4395,4395,4395,0
|
|
20230911,174500,771619135,4395,4395,4395,4395,0
|
|
20230911,174400,771619135,4395,4395,4395,4395,0
|
|
20230911,174300,771619135,4395,4395,4395,4395,0
|
|
20230911,174200,771619135,4395,4395,4395,4395,0
|
|
20230911,174100,771619135,4395,4395,4395,4395,0
|
|
20230911,174000,771619135,4395,4395,4395,4395,0
|
|
20230911,173900,771619135,4395,4395,4395,4395,0
|
|
20230911,173800,771619135,4395,4395,4395,4395,0
|
|
20230911,173700,771619135,4395,4395,4395,4395,0
|
|
20230911,173600,771619135,4395,4395,4395,4395,0
|
|
20230911,173500,771619135,4395,4395,4395,4395,0
|
|
20230911,173400,771619135,4395,4395,4395,4395,0
|
|
20230911,173300,771619135,4395,4395,4395,4395,0
|
|
20230911,173200,771619135,4395,4395,4395,4395,0
|
|
20230911,173100,771619135,4395,4395,4395,4395,0
|
|
20230911,173000,771619135,4395,4395,4395,4395,0
|
|
20230911,172900,771619135,4395,4395,4395,4395,1936
|
|
20230911,172800,771619135,4395,4395,4395,4395,0
|
|
20230911,172700,771619135,4395,4395,4395,4395,0
|
|
20230911,172600,771619135,4395,4395,4395,4395,0
|
|
20230911,172500,771619135,4395,4395,4395,4395,0
|
|
20230911,172400,771619135,4395,4395,4395,4395,0
|
|
20230911,172300,771619135,4395,4395,4395,4395,0
|
|
20230911,172200,771619135,4395,4395,4395,4395,0
|
|
20230911,172100,771619135,4395,4395,4395,4395,0
|
|
20230911,172000,771619135,4395,4395,4395,4395,0
|
|
20230911,171900,771619135,4395,4395,4395,4395,0
|
|
20230911,171800,771619135,4395,4395,4395,4395,0
|
|
20230911,171700,771619135,4395,4395,4395,4395,0
|
|
20230911,171600,771619135,4395,4395,4395,4395,0
|
|
20230911,171500,771619135,4395,4395,4395,4395,0
|
|
20230911,171400,771619135,4395,4395,4395,4395,0
|
|
20230911,171300,771619135,4395,4395,4395,4395,0
|
|
20230911,171200,771619135,4395,4395,4395,4395,0
|
|
20230911,171100,771619135,4395,4395,4395,4395,0
|
|
20230911,171000,771619135,4395,4395,4395,4395,0
|
|
20230911,170900,771619135,4395,4395,4395,4395,0
|
|
20230911,170800,771619135,4395,4395,4395,4395,0
|
|
20230911,170700,771619135,4395,4395,4395,4395,0
|
|
20230911,170600,771619135,4395,4395,4395,4395,0
|
|
20230911,170500,771619135,4395,4395,4395,4395,0
|
|
20230911,170400,771619135,4395,4395,4395,4395,0
|
|
20230911,170300,771619135,4395,4395,4395,4395,0
|
|
20230911,170200,771619135,4395,4395,4395,4395,0
|
|
20230911,170100,771619135,4395,4395,4395,4395,0
|
|
20230911,170000,771619135,4395,4395,4395,4395,0
|
|
20230911,165900,771619135,4395,4395,4395,4395,1936
|
|
20230911,165800,771619135,4395,4395,4395,4395,0
|
|
20230911,165700,771619135,4395,4395,4395,4395,0
|
|
20230911,165600,771619135,4395,4395,4395,4395,0
|
|
20230911,165500,771619135,4395,4395,4395,4395,0
|
|
20230911,165400,771619135,4395,4395,4395,4395,0
|
|
20230911,165300,771619135,4395,4395,4395,4395,0
|
|
20230911,165200,771619135,4395,4395,4395,4395,0
|
|
20230911,165100,771619135,4395,4395,4395,4395,0
|
|
20230911,165000,771619135,4395,4395,4395,4395,0
|
|
20230911,164900,771619135,4395,4395,4395,4395,0
|
|
20230911,164800,771619135,4395,4395,4395,4395,0
|
|
20230911,164700,771619135,4395,4395,4395,4395,0
|
|
20230911,164600,771619135,4395,4395,4395,4395,0
|
|
20230911,164500,771619135,4395,4395,4395,4395,0
|
|
20230911,164400,771619135,4395,4395,4395,4395,0
|
|
20230911,164300,771619135,4395,4395,4395,4395,0
|
|
20230911,164200,771619135,4395,4395,4395,4395,0
|
|
20230911,164100,771619135,4395,4395,4395,4395,0
|
|
20230911,164000,771619135,4395,4395,4395,4395,0
|
|
20230911,163900,771619135,4395,4395,4395,4395,0
|
|
20230911,163800,771619135,4395,4395,4395,4395,0
|
|
20230911,163700,771619135,4395,4395,4395,4395,0
|
|
20230911,163600,771619135,4395,4395,4395,4395,0
|
|
20230911,163500,771619135,4395,4395,4395,4395,0
|
|
20230911,163400,771619135,4395,4395,4395,4395,0
|
|
20230911,163300,771619135,4395,4395,4395,4395,0
|
|
20230911,163200,771619135,4395,4395,4395,4395,0
|
|
20230911,163100,771619135,4395,4395,4395,4395,0
|
|
20230911,163000,771619135,4395,4395,4395,4395,0
|
|
20230911,162900,771619135,4395,4395,4395,4395,1936
|
|
20230911,162800,771619135,4395,4395,4395,4395,0
|
|
20230911,162700,771619135,4395,4395,4395,4395,0
|
|
20230911,162600,771619135,4395,4395,4395,4395,0
|
|
20230911,162500,771619135,4395,4395,4395,4395,0
|
|
20230911,162400,771619135,4395,4395,4395,4395,0
|
|
20230911,162300,771619135,4395,4395,4395,4395,0
|
|
20230911,162200,771619135,4395,4395,4395,4395,0
|
|
20230911,162100,771619135,4395,4395,4395,4395,0
|
|
20230911,162000,771619135,4395,4395,4395,4395,0
|
|
20230911,161900,771619135,4395,4395,4395,4395,0
|
|
20230911,161800,771619135,4395,4395,4395,4395,0
|
|
20230911,161700,771619135,4395,4395,4395,4395,0
|
|
20230911,161600,771619135,4395,4395,4395,4395,0
|
|
20230911,161500,771619135,4395,4395,4395,4395,0
|
|
20230911,161400,771619135,4395,4395,4395,4395,0
|
|
20230911,161300,771619135,4395,4395,4395,4395,0
|
|
20230911,161200,771619135,4395,4395,4395,4395,0
|
|
20230911,161100,771619135,4395,4395,4395,4395,0
|
|
20230911,161000,771619135,4395,4395,4395,4395,0
|
|
20230911,160900,771619135,4395,4395,4395,4395,0
|
|
20230911,160800,771619135,4395,4395,4395,4395,0
|
|
20230911,160700,771619135,4395,4395,4395,4395,0
|
|
20230911,160600,771619135,4395,4395,4395,4395,0
|
|
20230911,160500,771619135,4395,4395,4395,4395,0
|
|
20230911,160400,771619135,4395,4395,4395,4395,0
|
|
20230911,160300,771619135,4395,4395,4395,4395,0
|
|
20230911,160200,771619135,4395,4395,4395,4395,0
|
|
20230911,160100,771619135,4395,4395,4395,4395,0
|
|
20230911,160000,771619135,4395,4395,4395,4395,0
|
|
20230911,155900,771619135,4395,4395,4395,4395,1936
|
|
20230911,155800,771619135,4395,4395,4395,4395,0
|
|
20230911,155700,771619135,4395,4395,4395,4395,0
|
|
20230911,155600,771619135,4395,4395,4395,4395,0
|
|
20230911,155500,771619135,4395,4395,4395,4395,0
|
|
20230911,155400,771619135,4395,4395,4395,4395,0
|
|
20230911,155300,771619135,4395,4395,4395,4395,0
|
|
20230911,155200,771619135,4395,4395,4395,4395,0
|
|
20230911,155100,771619135,4395,4395,4395,4395,0
|
|
20230911,155000,771619135,4395,4395,4395,4395,0
|
|
20230911,154900,771619135,4395,4395,4395,4395,0
|
|
20230911,154800,771619135,4395,4395,4395,4395,0
|
|
20230911,154700,771619135,4395,4395,4395,4395,0
|
|
20230911,154600,771619135,4395,4395,4395,4395,0
|
|
20230911,154500,771619135,4395,4395,4395,4395,0
|
|
20230911,154400,771619135,4395,4395,4395,4395,0
|
|
20230911,154300,771619135,4395,4395,4395,4395,0
|
|
20230911,154200,771619135,4395,4395,4395,4395,0
|
|
20230911,154100,771619135,4395,4395,4395,4395,0
|
|
20230911,154000,771619135,4395,4395,4395,4395,0
|
|
20230911,153900,771619135,4395,4395,4395,4395,0
|
|
20230911,153800,771619135,4395,4395,4395,4395,0
|
|
20230911,153700,771619135,4395,4395,4395,4395,0
|
|
20230911,153600,771619135,4395,4395,4395,4395,0
|
|
20230911,153500,771619135,4395,4395,4395,4395,0
|
|
20230911,153400,771619135,4395,4395,4395,4395,0
|
|
20230911,153300,771619135,4395,4395,4395,4395,0
|
|
20230911,153200,771619135,4395,4395,4395,4395,0
|
|
20230911,153100,771619135,4395,4395,4395,4395,0
|
|
20230911,153000,771619135,4395,4395,4395,4395,1936
|
|
20230911,152900,763110415,4380,4380,4380,4380,0
|
|
20230911,152800,763110415,4380,4380,4380,4380,0
|
|
20230911,152700,763110415,4380,4380,4380,4380,0
|
|
20230911,152600,763110415,4380,4380,4380,4380,0
|
|
20230911,152500,763110415,4380,4380,4380,4380,0
|
|
20230911,152400,763110415,4380,4380,4380,4380,0
|
|
20230911,152300,763110415,4380,4380,4380,4380,0
|
|
20230911,152200,763110415,4380,4380,4380,4380,0
|
|
20230911,152100,763110415,4380,4380,4380,4380,0
|
|
20230911,152000,763110415,4380,4380,4380,4380,0
|
|
20230911,151900,763110415,4380,4385,4385,4380,268
|
|
20230911,151800,761935510,4390,4390,4390,4390,200
|
|
20230911,151700,761057510,4390,4390,4390,4390,29
|
|
20230911,151600,760930200,4390,4390,4390,4390,202
|
|
20230911,151500,760043420,4390,4390,4390,4390,26
|
|
20230911,151400,759929280,4390,4390,4390,4390,104
|
|
20230911,151300,759472720,4385,4390,4390,4385,2407
|
|
20230911,151200,748906735,4390,4390,4390,4385,548
|
|
20230911,151100,746501110,4390,4390,4390,4390,23
|
|
20230911,151000,746400140,4385,4385,4385,4385,1
|
|
20230911,150900,746395755,4390,4390,4390,4390,0
|
|
20230911,150800,746395755,4390,4385,4390,4380,498
|
|
20230911,150700,744211900,4385,4390,4390,4385,11
|
|
20230911,150600,744163615,4390,4390,4390,4390,1
|
|
20230911,150500,744159225,4390,4390,4390,4390,21
|
|
20230911,150400,744067035,4375,4375,4375,4375,0
|
|
20230911,150300,744067035,4375,4375,4375,4375,0
|
|
20230911,150200,744067035,4375,4375,4375,4375,1
|
|
20230911,150100,744062660,4380,4380,4380,4380,94
|
|
20230911,150000,743650940,4380,4380,4380,4380,46
|
|
20230911,145900,743449460,4395,4395,4395,4395,0
|
|
20230911,145800,743449460,4395,4395,4395,4395,300
|
|
20230911,145700,742130960,4380,4380,4380,4380,123
|
|
20230911,145600,741592220,4380,4380,4380,4380,20
|
|
20230911,145500,741504620,4380,4380,4380,4380,160
|
|
20230911,145400,740803820,4380,4380,4395,4380,463
|
|
20230911,145300,738775865,4380,4380,4380,4380,123
|
|
20230911,145200,738237125,4390,4390,4390,4390,0
|
|
20230911,145100,738237125,4390,4385,4390,4385,1085
|
|
20230911,145000,733478915,4380,4375,4380,4375,461
|
|
20230911,144900,731459765,4375,4380,4380,4375,140
|
|
20230911,144800,730846695,4375,4370,4375,4370,30
|
|
20230911,144700,730715495,4380,4380,4380,4380,570
|
|
20230911,144600,728218895,4375,4375,4375,4375,0
|
|
20230911,144500,728218895,4375,4375,4375,4375,0
|
|
20230911,144400,728218895,4375,4375,4375,4375,1635
|
|
20230911,144300,721065770,4375,4375,4375,4375,140
|
|
20230911,144200,720453270,4375,4375,4375,4375,1061
|
|
20230911,144100,715811395,4375,4385,4385,4375,119
|
|
20230911,144000,715289620,4385,4385,4385,4385,0
|
|
20230911,143900,715289620,4385,4380,4385,4380,3
|
|
20230911,143800,715276475,4370,4370,4370,4370,0
|
|
20230911,143700,715276475,4370,4370,4370,4370,0
|
|
20230911,143600,715276475,4370,4370,4370,4370,0
|
|
20230911,143500,715276475,4370,4370,4370,4370,1
|
|
20230911,143400,715272105,4370,4370,4370,4370,0
|
|
20230911,143300,715272105,4370,4370,4370,4370,50
|
|
20230911,143200,715053605,4370,4370,4370,4370,0
|
|
20230911,143100,715053605,4370,4370,4370,4370,0
|
|
20230911,143000,715053605,4370,4370,4370,4370,0
|
|
20230911,142900,715053605,4370,4370,4370,4370,0
|
|
20230911,142800,715053605,4370,4370,4370,4370,10
|
|
20230911,142700,715009905,4370,4370,4370,4370,0
|
|
20230911,142600,715009905,4370,4370,4370,4370,0
|
|
20230911,142500,715009905,4370,4370,4370,4370,50
|
|
20230911,142400,714791405,4370,4370,4370,4370,0
|
|
20230911,142300,714791405,4370,4370,4370,4370,0
|
|
20230911,142200,714791405,4370,4370,4370,4370,0
|
|
20230911,142100,714791405,4370,4370,4370,4370,0
|
|
20230911,142000,714791405,4370,4370,4370,4370,0
|
|
20230911,141900,714791405,4370,4370,4370,4370,0
|
|
20230911,141800,714791405,4370,4370,4370,4370,222
|
|
20230911,141700,713821265,4390,4390,4390,4390,0
|
|
20230911,141600,713821265,4390,4390,4390,4390,0
|
|
20230911,141500,713821265,4390,4390,4390,4390,0
|
|
20230911,141400,713821265,4390,4390,4390,4390,1
|
|
20230911,141300,713816875,4365,4365,4365,4365,0
|
|
20230911,141200,713816875,4365,4365,4365,4365,0
|
|
20230911,141100,713816875,4365,4370,4370,4365,100
|
|
20230911,141000,713380135,4375,4375,4375,4375,0
|
|
20230911,140900,713380135,4375,4375,4375,4375,0
|
|
20230911,140800,713380135,4375,4375,4375,4375,1
|
|
20230911,140700,713375760,4375,4375,4375,4375,0
|
|
20230911,140600,713375760,4375,4380,4380,4375,635
|
|
20230911,140500,710594560,4380,4380,4380,4380,0
|
|
20230911,140400,710594560,4380,4380,4380,4380,200
|
|
20230911,140300,709718560,4380,4380,4380,4380,0
|
|
20230911,140200,709718560,4380,4380,4380,4380,0
|
|
20230911,140100,709718560,4380,4395,4395,4380,1051
|
|
20230911,140000,705101350,4395,4395,4395,4395,0
|
|
20230911,135900,705101350,4395,4395,4395,4395,0
|
|
20230911,135800,705101350,4395,4395,4395,4395,5
|
|
20230911,135700,705079375,4395,4395,4395,4395,0
|
|
20230911,135600,705079375,4395,4395,4395,4395,1
|
|
20230911,135500,705074980,4395,4395,4395,4395,24
|
|
20230911,135400,704969500,4390,4390,4390,4390,0
|
|
20230911,135300,704969500,4390,4390,4390,4390,1000
|
|
20230911,135200,700579500,4385,4385,4385,4385,0
|
|
20230911,135100,700579500,4385,4385,4385,4385,293
|
|
20230911,135000,699294695,4385,4385,4385,4385,13
|
|
20230911,134900,699237690,4385,4385,4385,4385,46
|
|
20230911,134800,699035980,4395,4395,4395,4395,0
|
|
20230911,134700,699035980,4395,4395,4395,4395,0
|
|
20230911,134600,699035980,4395,4395,4395,4395,0
|
|
20230911,134500,699035980,4395,4395,4395,4395,3
|
|
20230911,134400,699022795,4400,4400,4400,4400,1
|
|
20230911,134300,699018395,4400,4400,4400,4400,135
|
|
20230911,134200,698424395,4400,4400,4400,4400,0
|
|
20230911,134100,698424395,4400,4400,4400,4400,7
|
|
20230911,134000,698393595,4405,4405,4405,4405,10
|
|
20230911,133900,698349545,4405,4405,4405,4405,60
|
|
20230911,133800,698085245,4405,4405,4405,4405,57
|
|
20230911,133700,697834160,4405,4405,4405,4405,0
|
|
20230911,133600,697834160,4405,4405,4405,4405,0
|
|
20230911,133500,697834160,4405,4405,4405,4405,0
|
|
20230911,133400,697834160,4405,4405,4405,4405,1
|
|
20230911,133300,697829755,4400,4400,4400,4400,18
|
|
20230911,133200,697750555,4400,4400,4400,4400,0
|
|
20230911,133100,697750555,4400,4400,4400,4400,30
|
|
20230911,133000,697618555,4385,4385,4385,4385,727
|
|
20230911,132900,694430660,4395,4390,4395,4390,913
|
|
20230911,132800,690421440,4390,4390,4390,4390,200
|
|
20230911,132700,689543440,4390,4390,4390,4390,210
|
|
20230911,132600,688621540,4390,4385,4390,4385,7
|
|
20230911,132500,688590835,4390,4390,4390,4390,3
|
|
20230911,132400,688577665,4390,4390,4390,4390,0
|
|
20230911,132300,688577665,4390,4390,4390,4390,0
|
|
20230911,132200,688577665,4390,4390,4390,4390,0
|
|
20230911,132100,688577665,4390,4390,4390,4390,98
|
|
20230911,132000,688147445,4390,4390,4390,4390,1000
|
|
20230911,131900,683757445,4390,4390,4390,4390,43
|
|
20230911,131800,683568675,4390,4390,4390,4390,3
|
|
20230911,131700,683555505,4385,4385,4385,4385,118
|
|
20230911,131600,683038075,4385,4385,4385,4385,0
|
|
20230911,131500,683038075,4385,4385,4385,4385,0
|
|
20230911,131400,683038075,4385,4385,4385,4385,0
|
|
20230911,131300,683038075,4385,4385,4385,4385,0
|
|
20230911,131200,683038075,4385,4385,4385,4385,0
|
|
20230911,131100,683038075,4385,4385,4385,4385,0
|
|
20230911,131000,683038075,4385,4385,4385,4385,0
|
|
20230911,130900,683038075,4385,4385,4385,4385,0
|
|
20230911,130800,683038075,4385,4385,4385,4385,0
|
|
20230911,130700,683038075,4385,4385,4385,4385,20
|
|
20230911,130600,682950375,4385,4385,4385,4385,0
|
|
20230911,130500,682950375,4385,4385,4385,4385,0
|
|
20230911,130400,682950375,4385,4385,4385,4385,0
|
|
20230911,130300,682950375,4385,4385,4385,4385,0
|
|
20230911,130200,682950375,4385,4385,4385,4385,200
|
|
20230911,130100,682073375,4380,4380,4380,4380,0
|
|
20230911,130000,682073375,4380,4380,4380,4380,0
|
|
20230911,125900,682073375,4380,4380,4380,4380,0
|
|
20230911,125800,682073375,4380,4380,4380,4380,0
|
|
20230911,125700,682073375,4380,4380,4380,4380,11
|
|
20230911,125600,682025195,4385,4385,4385,4385,130
|
|
20230911,125500,681455145,4380,4380,4380,4380,0
|
|
20230911,125400,681455145,4380,4380,4380,4380,3
|
|
20230911,125300,681442005,4380,4380,4380,4380,0
|
|
20230911,125200,681442005,4380,4385,4385,4380,102
|
|
20230911,125100,680994745,4380,4380,4380,4380,0
|
|
20230911,125000,680994745,4380,4380,4380,4380,0
|
|
20230911,124900,680994745,4380,4380,4380,4380,0
|
|
20230911,124800,680994745,4380,4380,4380,4370,221
|
|
20230911,124700,680028880,4380,4380,4380,4380,0
|
|
20230911,124600,680028880,4380,4380,4380,4380,0
|
|
20230911,124500,680028880,4380,4380,4380,4380,0
|
|
20230911,124400,680028880,4380,4380,4380,4380,0
|
|
20230911,124300,680028880,4380,4380,4380,4380,0
|
|
20230911,124200,680028880,4380,4380,4380,4380,27
|
|
20230911,124100,679910620,4380,4380,4380,4380,0
|
|
20230911,124000,679910620,4380,4380,4380,4380,0
|
|
20230911,123900,679910620,4380,4365,4380,4365,4
|
|
20230911,123800,679893145,4365,4365,4365,4365,12
|
|
20230911,123700,679840765,4365,4365,4365,4365,0
|
|
20230911,123600,679840765,4365,4365,4365,4365,0
|
|
20230911,123500,679840765,4365,4365,4365,4365,0
|
|
20230911,123400,679840765,4365,4365,4365,4365,0
|
|
20230911,123300,679840765,4365,4365,4365,4365,0
|
|
20230911,123200,679840765,4365,4365,4365,4365,0
|
|
20230911,123100,679840765,4365,4365,4365,4365,1
|
|
20230911,123000,679836400,4365,4365,4365,4365,100
|
|
20230911,122900,679399900,4365,4365,4365,4365,0
|
|
20230911,122800,679399900,4365,4365,4365,4365,53
|
|
20230911,122700,679168555,4365,4365,4365,4365,1
|
|
20230911,122600,679164190,4365,4370,4370,4365,50
|
|
20230911,122500,678945785,4370,4370,4370,4370,0
|
|
20230911,122400,678945785,4370,4370,4370,4370,500
|
|
20230911,122300,676760785,4385,4385,4385,4385,0
|
|
20230911,122200,676760785,4385,4385,4385,4385,51
|
|
20230911,122100,676537150,4385,4385,4385,4385,0
|
|
20230911,122000,676537150,4385,4385,4385,4385,0
|
|
20230911,121900,676537150,4385,4380,4385,4380,3
|
|
20230911,121800,676524005,4370,4370,4370,4370,10
|
|
20230911,121700,676480305,4380,4380,4380,4380,0
|
|
20230911,121600,676480305,4380,4380,4380,4380,1
|
|
20230911,121500,676475925,4385,4385,4385,4385,0
|
|
20230911,121400,676475925,4385,4385,4385,4385,74
|
|
20230911,121300,676151435,4385,4385,4385,4385,3
|
|
20230911,121200,676138280,4385,4385,4385,4385,4
|
|
20230911,121100,676120740,4390,4385,4390,4385,88
|
|
20230911,121000,675734515,4385,4385,4385,4385,26
|
|
20230911,120900,675620505,4375,4375,4375,4375,0
|
|
20230911,120800,675620505,4375,4375,4375,4375,25
|
|
20230911,120700,675511130,4370,4370,4370,4370,60
|
|
20230911,120600,675248930,4400,4400,4400,4400,50
|
|
20230911,120500,675028930,4400,4400,4400,4400,2
|
|
20230911,120400,675020130,4365,4380,4380,4365,36
|
|
20230911,120300,674862885,4400,4400,4400,4400,1832
|
|
20230911,120200,666802085,4400,4400,4400,4400,0
|
|
20230911,120100,666802085,4400,4400,4400,4400,100
|
|
20230911,120000,666362085,4400,4400,4400,4400,1
|
|
20230911,115900,666357685,4400,4385,4400,4385,37
|
|
20230911,115800,666195020,4365,4365,4365,4365,0
|
|
20230911,115700,666195020,4365,4365,4365,4365,0
|
|
20230911,115600,666195020,4365,4365,4365,4365,0
|
|
20230911,115500,666195020,4365,4365,4365,4365,243
|
|
20230911,115400,665134325,4365,4365,4365,4365,0
|
|
20230911,115300,665134325,4365,4365,4365,4365,0
|
|
20230911,115200,665134325,4365,4365,4365,4365,0
|
|
20230911,115100,665134325,4365,4365,4365,4365,0
|
|
20230911,115000,665134325,4365,4365,4365,4365,0
|
|
20230911,114900,665134325,4365,4365,4365,4365,0
|
|
20230911,114800,665134325,4365,4370,4370,4365,14718
|
|
20230911,114700,600889800,4365,4365,4365,4365,0
|
|
20230911,114600,600889800,4365,4365,4365,4365,0
|
|
20230911,114500,600889800,4365,4380,4380,4365,400
|
|
20230911,114400,599141375,4410,4405,4410,4405,8
|
|
20230911,114300,599106130,4380,4380,4380,4380,0
|
|
20230911,114200,599106130,4380,4380,4380,4380,0
|
|
20230911,114100,599106130,4380,4380,4380,4380,150
|
|
20230911,114000,598449130,4375,4380,4380,4375,4
|
|
20230911,113900,598431620,4385,4385,4385,4385,0
|
|
20230911,113800,598431620,4385,4390,4390,4385,71
|
|
20230911,113700,598120280,4390,4390,4390,4390,0
|
|
20230911,113600,598120280,4390,4390,4390,4390,0
|
|
20230911,113500,598120280,4390,4390,4390,4390,0
|
|
20230911,113400,598120280,4390,4390,4390,4390,0
|
|
20230911,113300,598120280,4390,4390,4390,4390,0
|
|
20230911,113200,598120280,4390,4390,4390,4390,300
|
|
20230911,113100,596803280,4390,4390,4390,4390,440
|
|
20230911,113000,594871680,4415,4415,4415,4415,1
|
|
20230911,112900,594867265,4415,4415,4415,4415,1
|
|
20230911,112800,594862850,4410,4410,4410,4410,0
|
|
20230911,112700,594862850,4410,4410,4410,4410,9
|
|
20230911,112600,594823160,4415,4415,4415,4415,3
|
|
20230911,112500,594809915,4415,4410,4415,4410,505
|
|
20230911,112400,592580365,4410,4390,4410,4390,1921
|
|
20230911,112300,584118085,4390,4390,4390,4390,107
|
|
20230911,112200,583648355,4390,4385,4390,4385,106
|
|
20230911,112100,583183505,4385,4385,4385,4385,0
|
|
20230911,112000,583183505,4385,4385,4385,4385,0
|
|
20230911,111900,583183505,4385,4385,4385,4385,500
|
|
20230911,111800,580991005,4385,4385,4385,4385,2
|
|
20230911,111700,580982235,4385,4385,4385,4385,0
|
|
20230911,111600,580982235,4385,4385,4385,4385,1
|
|
20230911,111500,580977850,4385,4385,4385,4385,265
|
|
20230911,111400,579815825,4390,4390,4390,4390,0
|
|
20230911,111300,579815825,4390,4390,4390,4390,0
|
|
20230911,111200,579815825,4390,4390,4390,4390,0
|
|
20230911,111100,579815825,4390,4390,4390,4390,0
|
|
20230911,111000,579815825,4390,4390,4390,4390,0
|
|
20230911,110900,579815825,4390,4390,4390,4390,0
|
|
20230911,110800,579815825,4390,4390,4390,4390,0
|
|
20230911,110700,579815825,4390,4390,4390,4390,37
|
|
20230911,110600,579653395,4390,4390,4390,4390,0
|
|
20230911,110500,579653395,4390,4390,4390,4390,0
|
|
20230911,110400,579653395,4390,4390,4390,4390,0
|
|
20230911,110300,579653395,4390,4390,4390,4390,0
|
|
20230911,110200,579653395,4390,4390,4390,4390,0
|
|
20230911,110100,579653395,4390,4390,4390,4390,50
|
|
20230911,110000,579433895,4390,4390,4390,4390,5
|
|
20230911,105900,579411945,4400,4400,4400,4400,0
|
|
20230911,105800,579411945,4400,4400,4400,4400,22
|
|
20230911,105700,579315145,4400,4400,4400,4400,150
|
|
20230911,105600,578655145,4400,4400,4400,4400,0
|
|
20230911,105500,578655145,4400,4400,4400,4400,9
|
|
20230911,105400,578615545,4400,4375,4400,4375,501
|
|
20230911,105300,576413785,4390,4390,4390,4390,0
|
|
20230911,105200,576413785,4390,4380,4390,4380,500
|
|
20230911,105100,574221675,4385,4385,4385,4385,0
|
|
20230911,105000,574221675,4385,4385,4385,4385,0
|
|
20230911,104900,574221675,4385,4385,4385,4385,0
|
|
20230911,104800,574221675,4385,4385,4385,4385,0
|
|
20230911,104700,574221675,4385,4385,4385,4385,4
|
|
20230911,104600,574204135,4385,4385,4385,4385,1
|
|
20230911,104500,574199750,4385,4375,4385,4375,36
|
|
20230911,104400,574042210,4375,4375,4375,4375,0
|
|
20230911,104300,574042210,4375,4370,4375,4370,87
|
|
20230911,104200,573661930,4365,4365,4365,4365,572
|
|
20230911,104100,571165150,4365,4365,4365,4365,507
|
|
20230911,104000,568952095,4365,4365,4365,4365,2
|
|
20230911,103900,568943365,4360,4365,4365,4360,43
|
|
20230911,103800,568755860,4365,4360,4365,4355,416
|
|
20230911,103700,566942110,4365,4365,4365,4365,0
|
|
20230911,103600,566942110,4365,4365,4365,4365,0
|
|
20230911,103500,566942110,4365,4365,4365,4365,194
|
|
20230911,103400,566095300,4365,4370,4370,4365,12
|
|
20230911,103300,566042910,4370,4370,4370,4370,0
|
|
20230911,103200,566042910,4370,4370,4370,4370,0
|
|
20230911,103100,566042910,4370,4370,4370,4370,0
|
|
20230911,103000,566042910,4370,4370,4370,4370,1
|
|
20230911,102900,566038540,4370,4375,4375,4370,668
|
|
20230911,102800,563119325,4375,4390,4395,4375,150
|
|
20230911,102700,562462575,4385,4385,4385,4385,0
|
|
20230911,102600,562462575,4385,4385,4385,4385,0
|
|
20230911,102500,562462575,4385,4385,4385,4385,4
|
|
20230911,102400,562445035,4385,4385,4385,4385,0
|
|
20230911,102300,562445035,4385,4395,4395,4385,40
|
|
20230911,102200,562269425,4395,4395,4395,4395,7
|
|
20230911,102100,562238660,4395,4395,4395,4395,2
|
|
20230911,102000,562229870,4395,4395,4395,4395,1
|
|
20230911,101900,562225475,4385,4385,4385,4385,0
|
|
20230911,101800,562225475,4385,4385,4385,4385,8
|
|
20230911,101700,562190395,4385,4385,4385,4380,482
|
|
20230911,101600,560077825,4390,4390,4390,4390,10
|
|
20230911,101500,560033925,4395,4395,4395,4395,0
|
|
20230911,101400,560033925,4395,4395,4395,4395,0
|
|
20230911,101300,560033925,4395,4395,4395,4395,20
|
|
20230911,101200,559946025,4395,4395,4395,4395,0
|
|
20230911,101100,559946025,4395,4395,4395,4395,401
|
|
20230911,101000,558183630,4400,4400,4400,4400,0
|
|
20230911,100900,558183630,4400,4400,4400,4400,46
|
|
20230911,100800,557981230,4395,4400,4400,4395,870
|
|
20230911,100700,554157485,4410,4410,4410,4410,21
|
|
20230911,100600,554064875,4395,4405,4415,4395,912
|
|
20230911,100500,550044550,4410,4405,4410,4405,187
|
|
20230911,100400,549220125,4410,4410,4410,4410,0
|
|
20230911,100300,549220125,4410,4410,4410,4410,40
|
|
20230911,100200,549043725,4410,4390,4410,4390,1184
|
|
20230911,100100,543830470,4370,4370,4370,4370,30
|
|
20230911,100000,543699370,4370,4370,4370,4370,6
|
|
20230911,095900,543673150,4370,4370,4370,4370,30
|
|
20230911,095800,543542050,4370,4370,4370,4370,0
|
|
20230911,095700,543542050,4370,4370,4370,4370,12
|
|
20230911,095600,543489610,4370,4375,4375,4370,15
|
|
20230911,095500,543424010,4390,4390,4390,4390,1
|
|
20230911,095400,543419620,4375,4380,4380,4375,4
|
|
20230911,095300,543402115,4380,4390,4390,4380,8160
|
|
20230911,095200,507659715,4395,4395,4395,4395,0
|
|
20230911,095100,507659715,4395,4395,4395,4395,617
|
|
20230911,095000,504948000,4395,4400,4400,4395,194
|
|
20230911,094900,504095260,4400,4400,4400,4400,9
|
|
20230911,094800,504055660,4395,4395,4395,4395,6
|
|
20230911,094700,504029290,4385,4395,4400,4385,91
|
|
20230911,094600,503629335,4385,4385,4385,4385,0
|
|
20230911,094500,503629335,4385,4385,4385,4385,70
|
|
20230911,094400,503322385,4385,4390,4390,4385,11
|
|
20230911,094300,503274125,4405,4405,4405,4385,9
|
|
20230911,094200,503234500,4410,4390,4410,4390,303
|
|
20230911,094100,501904275,4410,4410,4410,4410,0
|
|
20230911,094000,501904275,4410,4410,4410,4410,25
|
|
20230911,093900,501794025,4410,4410,4410,4410,6
|
|
20230911,093800,501767565,4410,4410,4410,4410,3
|
|
20230911,093700,501754335,4390,4390,4390,4390,61
|
|
20230911,093600,501486545,4390,4410,4415,4390,102
|
|
20230911,093500,501036490,4410,4410,4410,4410,48
|
|
20230911,093400,500824810,4410,4410,4410,4410,27
|
|
20230911,093300,500705740,4410,4395,4415,4395,692
|
|
20230911,093200,497656805,4390,4385,4390,4385,115
|
|
20230911,093100,497152455,4385,4380,4385,4380,23
|
|
20230911,093000,497051710,4370,4380,4390,4370,1497
|
|
20230911,092900,490506175,4395,4380,4395,4380,175
|
|
20230911,092800,489739565,4375,4375,4375,4375,1
|
|
20230911,092700,489735190,4375,4410,4410,4375,780
|
|
20230911,092600,486312085,4400,4410,4410,4400,201
|
|
20230911,092500,485425685,4400,4400,4400,4400,1029
|
|
20230911,092400,480898085,4400,4380,4400,4375,722
|
|
20230911,092300,477730225,4380,4390,4390,4380,681
|
|
20230911,092200,474742385,4395,4415,4415,4395,1097
|
|
20230911,092100,469915190,4400,4415,4420,4400,1277
|
|
20230911,092000,464284100,4410,4405,4420,4405,344
|
|
20230911,091900,462766220,4400,4410,4410,4400,1717
|
|
20230911,091800,455194510,4410,4420,4420,4370,2854
|
|
20230911,091700,442658800,4435,4385,4450,4360,4238
|
|
20230911,091600,423961870,4375,4320,4385,4320,1799
|
|
20230911,091500,416156700,4315,4315,4320,4310,4930
|
|
20230911,091400,394875385,4305,4475,4510,4255,54498
|
|
20230911,091300,155156235,4470,4360,4530,4360,24464
|
|
20230911,091200,46239320,4360,4360,4365,4360,152
|
|
20230911,091100,45576375,4360,4350,4360,4350,532
|
|
20230911,091000,43259395,4345,4335,4345,4335,60
|
|
20230911,090900,42999245,4335,4335,4335,4335,0
|
|
20230911,090800,42999245,4335,4335,4335,4335,1
|
|
20230911,090700,42994910,4330,4330,4335,4330,1529
|
|
20230911,090600,36373350,4330,4330,4350,4330,2678
|
|
20230911,090500,24752825,4330,4330,4335,4315,2348
|
|
20230911,090400,14577745,4335,4335,4340,4335,420
|
|
20230911,090300,12756445,4335,4305,4335,4295,1977
|
|
20230911,090200,4264800,4300,4295,4300,4295,408
|
|
20230911,090100,2512340,4285,4305,4305,4285,40
|
|
20230911,090000,2340790,4315,4370,4370,4315,536
|