664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,200100,390583580,4280,4280,4280,4280,502
|
|
20230918,200000,390583580,4280,4280,4280,4280,0
|
|
20230918,195900,390583580,4280,4280,4280,4280,0
|
|
20230918,195800,390583580,4280,4280,4280,4280,0
|
|
20230918,195700,390583580,4280,4280,4280,4280,0
|
|
20230918,195600,390583580,4280,4280,4280,4280,0
|
|
20230918,195500,390583580,4280,4280,4280,4280,0
|
|
20230918,195400,390583580,4280,4280,4280,4280,0
|
|
20230918,195300,390583580,4280,4280,4280,4280,0
|
|
20230918,195200,390583580,4280,4280,4280,4280,0
|
|
20230918,195100,390583580,4280,4280,4280,4280,0
|
|
20230918,195000,390583580,4280,4280,4280,4280,0
|
|
20230918,194900,390583580,4280,4280,4280,4280,0
|
|
20230918,194800,390583580,4280,4280,4280,4280,0
|
|
20230918,194700,390583580,4280,4280,4280,4280,0
|
|
20230918,194600,390583580,4280,4280,4280,4280,0
|
|
20230918,194500,390583580,4280,4280,4280,4280,0
|
|
20230918,194400,390583580,4280,4280,4280,4280,0
|
|
20230918,194300,390583580,4280,4280,4280,4280,0
|
|
20230918,194200,390583580,4280,4280,4280,4280,0
|
|
20230918,194100,390583580,4280,4280,4280,4280,0
|
|
20230918,194000,390583580,4280,4280,4280,4280,0
|
|
20230918,193900,390583580,4280,4280,4280,4280,0
|
|
20230918,193800,390583580,4280,4280,4280,4280,0
|
|
20230918,193700,390583580,4280,4280,4280,4280,0
|
|
20230918,193600,390583580,4280,4280,4280,4280,0
|
|
20230918,193500,390583580,4280,4280,4280,4280,0
|
|
20230918,193400,390583580,4280,4280,4280,4280,0
|
|
20230918,193300,390583580,4280,4280,4280,4280,0
|
|
20230918,193200,390583580,4280,4280,4280,4280,0
|
|
20230918,193100,390583580,4280,4280,4280,4280,502
|
|
20230918,193000,390583580,4280,4280,4280,4280,0
|
|
20230918,192900,390583580,4280,4280,4280,4280,0
|
|
20230918,192800,390583580,4280,4280,4280,4280,0
|
|
20230918,192700,390583580,4280,4280,4280,4280,0
|
|
20230918,192600,390583580,4280,4280,4280,4280,0
|
|
20230918,192500,390583580,4280,4280,4280,4280,0
|
|
20230918,192400,390583580,4280,4280,4280,4280,0
|
|
20230918,192300,390583580,4280,4280,4280,4280,0
|
|
20230918,192200,390583580,4280,4280,4280,4280,0
|
|
20230918,192100,390583580,4280,4280,4280,4280,0
|
|
20230918,192000,390583580,4280,4280,4280,4280,0
|
|
20230918,191900,390583580,4280,4280,4280,4280,0
|
|
20230918,191800,390583580,4280,4280,4280,4280,0
|
|
20230918,191700,390583580,4280,4280,4280,4280,0
|
|
20230918,191600,390583580,4280,4280,4280,4280,0
|
|
20230918,191500,390583580,4280,4280,4280,4280,0
|
|
20230918,191400,390583580,4280,4280,4280,4280,0
|
|
20230918,191300,390583580,4280,4280,4280,4280,0
|
|
20230918,191200,390583580,4280,4280,4280,4280,0
|
|
20230918,191100,390583580,4280,4280,4280,4280,0
|
|
20230918,191000,390583580,4280,4280,4280,4280,0
|
|
20230918,190900,390583580,4280,4280,4280,4280,0
|
|
20230918,190800,390583580,4280,4280,4280,4280,0
|
|
20230918,190700,390583580,4280,4280,4280,4280,0
|
|
20230918,190600,390583580,4280,4280,4280,4280,0
|
|
20230918,190500,390583580,4280,4280,4280,4280,0
|
|
20230918,190400,390583580,4280,4280,4280,4280,0
|
|
20230918,190300,390583580,4280,4280,4280,4280,0
|
|
20230918,190200,390583580,4280,4280,4280,4280,0
|
|
20230918,190100,390583580,4280,4280,4280,4280,502
|
|
20230918,190000,390583580,4280,4280,4280,4280,0
|
|
20230918,185900,390583580,4280,4280,4280,4280,0
|
|
20230918,185800,390583580,4280,4280,4280,4280,0
|
|
20230918,185700,390583580,4280,4280,4280,4280,0
|
|
20230918,185600,390583580,4280,4280,4280,4280,0
|
|
20230918,185500,390583580,4280,4280,4280,4280,0
|
|
20230918,185400,390583580,4280,4280,4280,4280,0
|
|
20230918,185300,390583580,4280,4280,4280,4280,0
|
|
20230918,185200,390583580,4280,4280,4280,4280,0
|
|
20230918,185100,390583580,4280,4280,4280,4280,0
|
|
20230918,185000,390583580,4280,4280,4280,4280,0
|
|
20230918,184900,390583580,4280,4280,4280,4280,0
|
|
20230918,184800,390583580,4280,4280,4280,4280,0
|
|
20230918,184700,390583580,4280,4280,4280,4280,0
|
|
20230918,184600,390583580,4280,4280,4280,4280,0
|
|
20230918,184500,390583580,4280,4280,4280,4280,0
|
|
20230918,184400,390583580,4280,4280,4280,4280,0
|
|
20230918,184300,390583580,4280,4280,4280,4280,0
|
|
20230918,184200,390583580,4280,4280,4280,4280,0
|
|
20230918,184100,390583580,4280,4280,4280,4280,0
|
|
20230918,184000,390583580,4280,4280,4280,4280,0
|
|
20230918,183900,390583580,4280,4280,4280,4280,0
|
|
20230918,183800,390583580,4280,4280,4280,4280,0
|
|
20230918,183700,390583580,4280,4280,4280,4280,0
|
|
20230918,183600,390583580,4280,4280,4280,4280,0
|
|
20230918,183500,390583580,4280,4280,4280,4280,0
|
|
20230918,183400,390583580,4280,4280,4280,4280,0
|
|
20230918,183300,390583580,4280,4280,4280,4280,0
|
|
20230918,183200,390583580,4280,4280,4280,4280,0
|
|
20230918,183100,390583580,4280,4280,4280,4280,502
|
|
20230918,183000,390583580,4280,4280,4280,4280,0
|
|
20230918,182900,390583580,4280,4280,4280,4280,0
|
|
20230918,182800,390583580,4280,4280,4280,4280,0
|
|
20230918,182700,390583580,4280,4280,4280,4280,0
|
|
20230918,182600,390583580,4280,4280,4280,4280,0
|
|
20230918,182500,390583580,4280,4280,4280,4280,0
|
|
20230918,182400,390583580,4280,4280,4280,4280,0
|
|
20230918,182300,390583580,4280,4280,4280,4280,0
|
|
20230918,182200,390583580,4280,4280,4280,4280,0
|
|
20230918,182100,390583580,4280,4280,4280,4280,0
|
|
20230918,182000,390583580,4280,4280,4280,4280,0
|
|
20230918,181900,390583580,4280,4280,4280,4280,0
|
|
20230918,181800,390583580,4280,4280,4280,4280,0
|
|
20230918,181700,390583580,4280,4280,4280,4280,0
|
|
20230918,181600,390583580,4280,4280,4280,4280,0
|
|
20230918,181500,390583580,4280,4280,4280,4280,0
|
|
20230918,181400,390583580,4280,4280,4280,4280,0
|
|
20230918,181300,390583580,4280,4280,4280,4280,0
|
|
20230918,181200,390583580,4280,4280,4280,4280,0
|
|
20230918,181100,390583580,4280,4280,4280,4280,0
|
|
20230918,181000,390583580,4280,4280,4280,4280,0
|
|
20230918,180900,390583580,4280,4280,4280,4280,0
|
|
20230918,180800,390583580,4280,4280,4280,4280,0
|
|
20230918,180700,390583580,4280,4280,4280,4280,0
|
|
20230918,180600,390583580,4280,4280,4280,4280,0
|
|
20230918,180500,390583580,4280,4280,4280,4280,0
|
|
20230918,180400,390583580,4280,4280,4280,4280,0
|
|
20230918,180300,390583580,4280,4280,4280,4280,0
|
|
20230918,180200,390583580,4280,4280,4280,4280,0
|
|
20230918,180100,390583580,4280,4280,4280,4280,502
|
|
20230918,180000,390583580,4280,4280,4280,4280,0
|
|
20230918,175900,390583580,4280,4280,4280,4280,0
|
|
20230918,175800,390583580,4280,4280,4280,4280,0
|
|
20230918,175700,390583580,4280,4280,4280,4280,0
|
|
20230918,175600,390583580,4280,4280,4280,4280,0
|
|
20230918,175500,390583580,4280,4280,4280,4280,0
|
|
20230918,175400,390583580,4280,4280,4280,4280,0
|
|
20230918,175300,390583580,4280,4280,4280,4280,0
|
|
20230918,175200,390583580,4280,4280,4280,4280,0
|
|
20230918,175100,390583580,4280,4280,4280,4280,0
|
|
20230918,175000,390583580,4280,4280,4280,4280,0
|
|
20230918,174900,390583580,4280,4280,4280,4280,0
|
|
20230918,174800,390583580,4280,4280,4280,4280,0
|
|
20230918,174700,390583580,4280,4280,4280,4280,0
|
|
20230918,174600,390583580,4280,4280,4280,4280,0
|
|
20230918,174500,390583580,4280,4280,4280,4280,0
|
|
20230918,174400,390583580,4280,4280,4280,4280,0
|
|
20230918,174300,390583580,4280,4280,4280,4280,0
|
|
20230918,174200,390583580,4280,4280,4280,4280,0
|
|
20230918,174100,390583580,4280,4280,4280,4280,0
|
|
20230918,174000,390583580,4280,4280,4280,4280,0
|
|
20230918,173900,390583580,4280,4280,4280,4280,0
|
|
20230918,173800,390583580,4280,4280,4280,4280,0
|
|
20230918,173700,390583580,4280,4280,4280,4280,0
|
|
20230918,173600,390583580,4280,4280,4280,4280,0
|
|
20230918,173500,390583580,4280,4280,4280,4280,0
|
|
20230918,173400,390583580,4280,4280,4280,4280,0
|
|
20230918,173300,390583580,4280,4280,4280,4280,0
|
|
20230918,173200,390583580,4280,4280,4280,4280,0
|
|
20230918,173100,390583580,4280,4280,4280,4280,502
|
|
20230918,173000,390583580,4280,4280,4280,4280,0
|
|
20230918,172900,390583580,4280,4280,4280,4280,0
|
|
20230918,172800,390583580,4280,4280,4280,4280,0
|
|
20230918,172700,390583580,4280,4280,4280,4280,0
|
|
20230918,172600,390583580,4280,4280,4280,4280,0
|
|
20230918,172500,390583580,4280,4280,4280,4280,0
|
|
20230918,172400,390583580,4280,4280,4280,4280,0
|
|
20230918,172300,390583580,4280,4280,4280,4280,0
|
|
20230918,172200,390583580,4280,4280,4280,4280,0
|
|
20230918,172100,390583580,4280,4280,4280,4280,0
|
|
20230918,172000,390583580,4280,4280,4280,4280,0
|
|
20230918,171900,390583580,4280,4280,4280,4280,0
|
|
20230918,171800,390583580,4280,4280,4280,4280,0
|
|
20230918,171700,390583580,4280,4280,4280,4280,0
|
|
20230918,171600,390583580,4280,4280,4280,4280,0
|
|
20230918,171500,390583580,4280,4280,4280,4280,0
|
|
20230918,171400,390583580,4280,4280,4280,4280,0
|
|
20230918,171300,390583580,4280,4280,4280,4280,0
|
|
20230918,171200,390583580,4280,4280,4280,4280,0
|
|
20230918,171100,390583580,4280,4280,4280,4280,0
|
|
20230918,171000,390583580,4280,4280,4280,4280,0
|
|
20230918,170900,390583580,4280,4280,4280,4280,0
|
|
20230918,170800,390583580,4280,4280,4280,4280,0
|
|
20230918,170700,390583580,4280,4280,4280,4280,0
|
|
20230918,170600,390583580,4280,4280,4280,4280,0
|
|
20230918,170500,390583580,4280,4280,4280,4280,0
|
|
20230918,170400,390583580,4280,4280,4280,4280,0
|
|
20230918,170300,390583580,4280,4280,4280,4280,0
|
|
20230918,170200,390583580,4280,4280,4280,4280,0
|
|
20230918,170100,390583580,4280,4280,4280,4280,502
|
|
20230918,170000,390583580,4280,4280,4280,4280,0
|
|
20230918,165900,390583580,4280,4280,4280,4280,0
|
|
20230918,165800,390583580,4280,4280,4280,4280,0
|
|
20230918,165700,390583580,4280,4280,4280,4280,0
|
|
20230918,165600,390583580,4280,4280,4280,4280,0
|
|
20230918,165500,390583580,4280,4280,4280,4280,0
|
|
20230918,165400,390583580,4280,4280,4280,4280,0
|
|
20230918,165300,390583580,4280,4280,4280,4280,0
|
|
20230918,165200,390583580,4280,4280,4280,4280,0
|
|
20230918,165100,390583580,4280,4280,4280,4280,0
|
|
20230918,165000,390583580,4280,4280,4280,4280,0
|
|
20230918,164900,390583580,4280,4280,4280,4280,0
|
|
20230918,164800,390583580,4280,4280,4280,4280,0
|
|
20230918,164700,390583580,4280,4280,4280,4280,0
|
|
20230918,164600,390583580,4280,4280,4280,4280,0
|
|
20230918,164500,390583580,4280,4280,4280,4280,0
|
|
20230918,164400,390583580,4280,4280,4280,4280,0
|
|
20230918,164300,390583580,4280,4280,4280,4280,0
|
|
20230918,164200,390583580,4280,4280,4280,4280,0
|
|
20230918,164100,390583580,4280,4280,4280,4280,0
|
|
20230918,164000,390583580,4280,4280,4280,4280,0
|
|
20230918,163900,390583580,4280,4280,4280,4280,0
|
|
20230918,163800,390583580,4280,4280,4280,4280,0
|
|
20230918,163700,390583580,4280,4280,4280,4280,0
|
|
20230918,163600,390583580,4280,4280,4280,4280,0
|
|
20230918,163500,390583580,4280,4280,4280,4280,0
|
|
20230918,163400,390583580,4280,4280,4280,4280,0
|
|
20230918,163300,390583580,4280,4280,4280,4280,0
|
|
20230918,163200,390583580,4280,4280,4280,4280,0
|
|
20230918,163100,390583580,4280,4280,4280,4280,502
|
|
20230918,163000,390583580,4280,4280,4280,4280,0
|
|
20230918,162900,390583580,4280,4280,4280,4280,0
|
|
20230918,162800,390583580,4280,4280,4280,4280,0
|
|
20230918,162700,390583580,4280,4280,4280,4280,0
|
|
20230918,162600,390583580,4280,4280,4280,4280,0
|
|
20230918,162500,390583580,4280,4280,4280,4280,0
|
|
20230918,162400,390583580,4280,4280,4280,4280,0
|
|
20230918,162300,390583580,4280,4280,4280,4280,0
|
|
20230918,162200,390583580,4280,4280,4280,4280,0
|
|
20230918,162100,390583580,4280,4280,4280,4280,0
|
|
20230918,162000,390583580,4280,4280,4280,4280,0
|
|
20230918,161900,390583580,4280,4280,4280,4280,0
|
|
20230918,161800,390583580,4280,4280,4280,4280,0
|
|
20230918,161700,390583580,4280,4280,4280,4280,0
|
|
20230918,161600,390583580,4280,4280,4280,4280,0
|
|
20230918,161500,390583580,4280,4280,4280,4280,0
|
|
20230918,161400,390583580,4280,4280,4280,4280,0
|
|
20230918,161300,390583580,4280,4280,4280,4280,0
|
|
20230918,161200,390583580,4280,4280,4280,4280,0
|
|
20230918,161100,390583580,4280,4280,4280,4280,0
|
|
20230918,161000,390583580,4280,4280,4280,4280,0
|
|
20230918,160900,390583580,4280,4280,4280,4280,0
|
|
20230918,160800,390583580,4280,4280,4280,4280,0
|
|
20230918,160700,390583580,4280,4280,4280,4280,0
|
|
20230918,160600,390583580,4280,4280,4280,4280,0
|
|
20230918,160500,390583580,4280,4280,4280,4280,0
|
|
20230918,160400,390583580,4280,4280,4280,4280,0
|
|
20230918,160300,390583580,4280,4280,4280,4280,0
|
|
20230918,160200,390583580,4280,4280,4280,4280,0
|
|
20230918,160100,390583580,4280,4280,4280,4280,502
|
|
20230918,160000,390583580,4280,4280,4280,4280,0
|
|
20230918,155900,390583580,4280,4280,4280,4280,0
|
|
20230918,155800,390583580,4280,4280,4280,4280,0
|
|
20230918,155700,390583580,4280,4280,4280,4280,0
|
|
20230918,155600,390583580,4280,4280,4280,4280,0
|
|
20230918,155500,390583580,4280,4280,4280,4280,0
|
|
20230918,155400,390583580,4280,4280,4280,4280,0
|
|
20230918,155300,390583580,4280,4280,4280,4280,0
|
|
20230918,155200,390583580,4280,4280,4280,4280,0
|
|
20230918,155100,390583580,4280,4280,4280,4280,0
|
|
20230918,155000,390583580,4280,4280,4280,4280,0
|
|
20230918,154900,390583580,4280,4280,4280,4280,0
|
|
20230918,154800,390583580,4280,4280,4280,4280,0
|
|
20230918,154700,390583580,4280,4280,4280,4280,0
|
|
20230918,154600,390583580,4280,4280,4280,4280,0
|
|
20230918,154500,390583580,4280,4280,4280,4280,0
|
|
20230918,154400,390583580,4280,4280,4280,4280,0
|
|
20230918,154300,390583580,4280,4280,4280,4280,0
|
|
20230918,154200,390583580,4280,4280,4280,4280,0
|
|
20230918,154100,390583580,4280,4280,4280,4280,0
|
|
20230918,154000,390583580,4280,4280,4280,4280,0
|
|
20230918,153900,390583580,4280,4280,4280,4280,0
|
|
20230918,153800,390583580,4280,4280,4280,4280,0
|
|
20230918,153700,390583580,4280,4280,4280,4280,0
|
|
20230918,153600,390583580,4280,4280,4280,4280,0
|
|
20230918,153500,390583580,4280,4280,4280,4280,0
|
|
20230918,153400,390583580,4280,4280,4280,4280,0
|
|
20230918,153300,390583580,4280,4280,4280,4280,0
|
|
20230918,153200,390583580,4280,4280,4280,4280,0
|
|
20230918,153100,390583580,4280,4280,4280,4280,502
|
|
20230918,153000,390583580,4280,4280,4280,4280,502
|
|
20230918,152900,388435020,4280,4280,4280,4280,0
|
|
20230918,152800,388435020,4280,4280,4280,4280,0
|
|
20230918,152700,388435020,4280,4280,4280,4280,0
|
|
20230918,152600,388435020,4280,4280,4280,4280,0
|
|
20230918,152500,388435020,4280,4280,4280,4280,0
|
|
20230918,152400,388435020,4280,4280,4280,4280,0
|
|
20230918,152300,388435020,4280,4280,4280,4280,0
|
|
20230918,152200,388435020,4280,4280,4280,4280,0
|
|
20230918,152100,388435020,4280,4280,4280,4280,0
|
|
20230918,152000,388435020,4280,4280,4280,4280,0
|
|
20230918,151900,388435020,4280,4255,4280,4255,9
|
|
20230918,151800,388396525,4255,4270,4270,4255,29
|
|
20230918,151700,388272800,4275,4270,4275,4270,23
|
|
20230918,151600,388174500,4270,4265,4270,4265,24
|
|
20230918,151500,388072135,4260,4260,4260,4260,0
|
|
20230918,151400,388072135,4260,4260,4260,4260,0
|
|
20230918,151300,388072135,4260,4260,4260,4260,0
|
|
20230918,151200,388072135,4260,4265,4265,4260,630
|
|
20230918,151100,385388280,4275,4275,4275,4275,1
|
|
20230918,151000,385384005,4275,4275,4275,4275,756
|
|
20230918,150900,382152105,4280,4275,4280,4275,1865
|
|
20230918,150800,374179225,4275,4275,4275,4275,0
|
|
20230918,150700,374179225,4275,4275,4275,4275,0
|
|
20230918,150600,374179225,4275,4275,4275,4275,0
|
|
20230918,150500,374179225,4275,4275,4275,4275,0
|
|
20230918,150400,374179225,4275,4275,4275,4275,1
|
|
20230918,150300,374174950,4260,4260,4260,4260,1
|
|
20230918,150200,374170690,4260,4260,4260,4260,8
|
|
20230918,150100,374136610,4260,4260,4260,4260,0
|
|
20230918,150000,374136610,4260,4275,4275,4260,1360
|
|
20230918,145900,368337470,4265,4265,4265,4265,0
|
|
20230918,145800,368337470,4265,4265,4265,4265,1
|
|
20230918,145700,368333205,4265,4265,4275,4265,98
|
|
20230918,145600,367915135,4265,4265,4265,4265,50
|
|
20230918,145500,367701885,4275,4275,4275,4275,4
|
|
20230918,145400,367684785,4275,4265,4275,4265,60
|
|
20230918,145300,367428785,4275,4275,4275,4275,0
|
|
20230918,145200,367428785,4275,4275,4275,4275,0
|
|
20230918,145100,367428785,4275,4275,4275,4275,0
|
|
20230918,145000,367428785,4275,4275,4275,4275,0
|
|
20230918,144900,367428785,4275,4260,4275,4260,47
|
|
20230918,144800,367228545,4260,4260,4260,4260,1
|
|
20230918,144700,367224285,4260,4260,4260,4260,0
|
|
20230918,144600,367224285,4260,4260,4260,4260,0
|
|
20230918,144500,367224285,4260,4260,4260,4260,0
|
|
20230918,144400,367224285,4260,4260,4260,4260,0
|
|
20230918,144300,367224285,4260,4260,4260,4260,0
|
|
20230918,144200,367224285,4260,4260,4260,4260,50
|
|
20230918,144100,367011285,4260,4260,4260,4260,50
|
|
20230918,144000,366798285,4260,4260,4260,4260,0
|
|
20230918,143900,366798285,4260,4260,4260,4260,486
|
|
20230918,143800,364727925,4260,4260,4260,4260,200
|
|
20230918,143700,363875925,4260,4260,4260,4260,9
|
|
20230918,143600,363837585,4260,4260,4260,4260,0
|
|
20230918,143500,363837585,4260,4260,4260,4260,0
|
|
20230918,143400,363837585,4260,4260,4260,4260,100
|
|
20230918,143300,363411585,4265,4265,4265,4265,0
|
|
20230918,143200,363411585,4265,4265,4265,4265,0
|
|
20230918,143100,363411585,4265,4265,4265,4265,0
|
|
20230918,143000,363411585,4265,4265,4265,4265,137
|
|
20230918,142900,362827280,4265,4265,4265,4265,2
|
|
20230918,142800,362818750,4275,4275,4275,4275,41
|
|
20230918,142700,362643475,4280,4280,4280,4280,5
|
|
20230918,142600,362622075,4275,4270,4275,4265,264
|
|
20230918,142500,361493755,4270,4270,4270,4270,0
|
|
20230918,142400,361493755,4270,4270,4270,4270,0
|
|
20230918,142300,361493755,4270,4270,4270,4270,148
|
|
20230918,142200,360861795,4275,4275,4275,4275,0
|
|
20230918,142100,360861795,4275,4275,4275,4275,190
|
|
20230918,142000,360049545,4275,4275,4275,4275,100
|
|
20230918,141900,359622045,4270,4270,4270,4270,0
|
|
20230918,141800,359622045,4270,4270,4270,4270,0
|
|
20230918,141700,359622045,4270,4270,4270,4270,0
|
|
20230918,141600,359622045,4270,4270,4270,4270,0
|
|
20230918,141500,359622045,4270,4270,4270,4270,0
|
|
20230918,141400,359622045,4270,4270,4270,4270,0
|
|
20230918,141300,359622045,4270,4270,4270,4270,0
|
|
20230918,141200,359622045,4270,4270,4270,4270,0
|
|
20230918,141100,359622045,4270,4270,4270,4270,60
|
|
20230918,141000,359365845,4270,4270,4270,4270,0
|
|
20230918,140900,359365845,4270,4270,4270,4270,0
|
|
20230918,140800,359365845,4270,4270,4270,4270,0
|
|
20230918,140700,359365845,4270,4270,4270,4270,0
|
|
20230918,140600,359365845,4270,4270,4270,4270,0
|
|
20230918,140500,359365845,4270,4270,4270,4270,0
|
|
20230918,140400,359365845,4270,4270,4270,4270,40
|
|
20230918,140300,359195045,4280,4280,4280,4280,0
|
|
20230918,140200,359195045,4280,4280,4280,4280,0
|
|
20230918,140100,359195045,4280,4280,4280,4280,0
|
|
20230918,140000,359195045,4280,4280,4280,4280,0
|
|
20230918,135900,359195045,4280,4280,4280,4280,0
|
|
20230918,135800,359195045,4280,4280,4280,4280,0
|
|
20230918,135700,359195045,4280,4280,4280,4280,0
|
|
20230918,135600,359195045,4280,4280,4280,4280,0
|
|
20230918,135500,359195045,4280,4280,4280,4280,0
|
|
20230918,135400,359195045,4280,4280,4280,4280,0
|
|
20230918,135300,359195045,4280,4260,4280,4260,2
|
|
20230918,135200,359186505,4260,4260,4260,4260,0
|
|
20230918,135100,359186505,4260,4260,4260,4260,0
|
|
20230918,135000,359186505,4260,4265,4265,4260,20
|
|
20230918,134900,359101280,4255,4255,4255,4255,0
|
|
20230918,134800,359101280,4255,4255,4255,4255,0
|
|
20230918,134700,359101280,4255,4280,4280,4255,70
|
|
20230918,134600,358803105,4280,4280,4280,4280,0
|
|
20230918,134500,358803105,4280,4280,4280,4280,0
|
|
20230918,134400,358803105,4280,4280,4280,4280,187
|
|
20230918,134300,358002745,4280,4280,4280,4280,0
|
|
20230918,134200,358002745,4280,4280,4280,4280,0
|
|
20230918,134100,358002745,4280,4280,4280,4280,0
|
|
20230918,134000,358002745,4280,4280,4280,4280,0
|
|
20230918,133900,358002745,4280,4280,4280,4280,0
|
|
20230918,133800,358002745,4280,4280,4280,4280,0
|
|
20230918,133700,358002745,4280,4280,4280,4280,0
|
|
20230918,133600,358002745,4280,4265,4280,4265,2
|
|
20230918,133500,357994200,4260,4260,4260,4260,0
|
|
20230918,133400,357994200,4260,4275,4275,4260,500
|
|
20230918,133300,355864150,4275,4275,4275,4275,10
|
|
20230918,133200,355821400,4275,4275,4275,4275,0
|
|
20230918,133100,355821400,4275,4275,4275,4275,0
|
|
20230918,133000,355821400,4275,4275,4275,4275,0
|
|
20230918,132900,355821400,4275,4275,4275,4275,0
|
|
20230918,132800,355821400,4275,4275,4275,4275,0
|
|
20230918,132700,355821400,4275,4275,4275,4275,0
|
|
20230918,132600,355821400,4275,4275,4275,4275,0
|
|
20230918,132500,355821400,4275,4280,4280,4275,51
|
|
20230918,132400,355603370,4280,4280,4280,4280,0
|
|
20230918,132300,355603370,4280,4285,4285,4280,59
|
|
20230918,132200,355350610,4325,4325,4325,4325,0
|
|
20230918,132100,355350610,4325,4325,4325,4325,0
|
|
20230918,132000,355350610,4325,4325,4325,4325,0
|
|
20230918,131900,355350610,4325,4325,4325,4325,0
|
|
20230918,131800,355350610,4325,4305,4325,4305,32
|
|
20230918,131700,355212610,4305,4305,4305,4305,1
|
|
20230918,131600,355208305,4305,4310,4310,4305,112
|
|
20230918,131500,354726140,4310,4310,4310,4310,9
|
|
20230918,131400,354687350,4310,4310,4310,4310,0
|
|
20230918,131300,354687350,4310,4310,4310,4310,894
|
|
20230918,131200,350834210,4315,4295,4315,4295,1268
|
|
20230918,131100,345374375,4300,4290,4300,4290,784
|
|
20230918,131000,342005995,4285,4275,4285,4275,268
|
|
20230918,130900,340858095,4270,4270,4270,4270,0
|
|
20230918,130800,340858095,4270,4270,4270,4270,0
|
|
20230918,130700,340858095,4270,4270,4270,4270,10
|
|
20230918,130600,340815395,4270,4265,4270,4265,560
|
|
20230918,130500,338424740,4260,4260,4260,4260,0
|
|
20230918,130400,338424740,4260,4260,4260,4260,0
|
|
20230918,130300,338424740,4260,4260,4260,4260,0
|
|
20230918,130200,338424740,4260,4260,4260,4260,5
|
|
20230918,130100,338403440,4260,4260,4260,4260,9
|
|
20230918,130000,338365100,4260,4260,4260,4260,0
|
|
20230918,125900,338365100,4260,4260,4260,4260,0
|
|
20230918,125800,338365100,4260,4260,4260,4260,0
|
|
20230918,125700,338365100,4260,4260,4260,4260,99
|
|
20230918,125600,337943360,4260,4260,4265,4260,101
|
|
20230918,125500,337512605,4265,4260,4265,4260,20
|
|
20230918,125400,337427315,4250,4250,4250,4250,0
|
|
20230918,125300,337427315,4250,4250,4250,4250,0
|
|
20230918,125200,337427315,4250,4255,4255,4250,501
|
|
20230918,125100,335296915,4255,4255,4255,4255,5
|
|
20230918,125000,335275640,4255,4255,4255,4255,0
|
|
20230918,124900,335275640,4255,4250,4255,4250,81
|
|
20230918,124800,334931010,4250,4250,4250,4250,0
|
|
20230918,124700,334931010,4250,4250,4250,4250,0
|
|
20230918,124600,334931010,4250,4250,4250,4250,0
|
|
20230918,124500,334931010,4250,4250,4250,4250,148
|
|
20230918,124400,334302010,4255,4255,4255,4255,0
|
|
20230918,124300,334302010,4255,4255,4255,4255,24
|
|
20230918,124200,334199890,4255,4255,4255,4255,0
|
|
20230918,124100,334199890,4255,4260,4260,4255,595
|
|
20230918,124000,331667675,4260,4260,4260,4260,7
|
|
20230918,123900,331637855,4260,4265,4265,4260,207
|
|
20230918,123800,330755035,4255,4255,4255,4255,1
|
|
20230918,123700,330750780,4255,4255,4255,4255,1
|
|
20230918,123600,330746525,4255,4265,4265,4255,31
|
|
20230918,123500,330614320,4255,4255,4255,4255,0
|
|
20230918,123400,330614320,4255,4255,4255,4255,0
|
|
20230918,123300,330614320,4255,4255,4255,4255,0
|
|
20230918,123200,330614320,4255,4255,4255,4255,0
|
|
20230918,123100,330614320,4255,4255,4255,4255,0
|
|
20230918,123000,330614320,4255,4255,4255,4255,14
|
|
20230918,122900,330554750,4255,4255,4255,4255,3
|
|
20230918,122800,330541985,4255,4260,4260,4255,103
|
|
20230918,122700,330103220,4260,4260,4260,4260,0
|
|
20230918,122600,330103220,4260,4260,4260,4260,0
|
|
20230918,122500,330103220,4260,4260,4260,4260,0
|
|
20230918,122400,330103220,4260,4260,4260,4260,0
|
|
20230918,122300,330103220,4260,4265,4265,4260,101
|
|
20230918,122200,329672460,4265,4265,4265,4265,0
|
|
20230918,122100,329672460,4265,4265,4265,4265,0
|
|
20230918,122000,329672460,4265,4265,4265,4265,0
|
|
20230918,121900,329672460,4265,4265,4265,4265,0
|
|
20230918,121800,329672460,4265,4265,4265,4265,0
|
|
20230918,121700,329672460,4265,4265,4265,4265,0
|
|
20230918,121600,329672460,4265,4265,4265,4265,0
|
|
20230918,121500,329672460,4265,4265,4265,4265,0
|
|
20230918,121400,329672460,4265,4265,4265,4265,7
|
|
20230918,121300,329642605,4265,4265,4265,4265,0
|
|
20230918,121200,329642605,4265,4265,4265,4265,0
|
|
20230918,121100,329642605,4265,4265,4265,4265,0
|
|
20230918,121000,329642605,4265,4265,4265,4265,0
|
|
20230918,120900,329642605,4265,4265,4265,4265,0
|
|
20230918,120800,329642605,4265,4265,4265,4265,0
|
|
20230918,120700,329642605,4265,4265,4265,4265,0
|
|
20230918,120600,329642605,4265,4265,4265,4265,0
|
|
20230918,120500,329642605,4265,4265,4265,4265,0
|
|
20230918,120400,329642605,4265,4250,4265,4250,2
|
|
20230918,120300,329634090,4250,4250,4250,4250,19
|
|
20230918,120200,329553340,4250,4250,4250,4250,0
|
|
20230918,120100,329553340,4250,4250,4250,4250,0
|
|
20230918,120000,329553340,4250,4250,4250,4250,0
|
|
20230918,115900,329553340,4250,4250,4250,4250,0
|
|
20230918,115800,329553340,4250,4250,4250,4250,0
|
|
20230918,115700,329553340,4250,4250,4250,4250,0
|
|
20230918,115600,329553340,4250,4250,4250,4250,0
|
|
20230918,115500,329553340,4250,4250,4250,4250,0
|
|
20230918,115400,329553340,4250,4250,4250,4250,0
|
|
20230918,115300,329553340,4250,4250,4250,4250,0
|
|
20230918,115200,329553340,4250,4250,4250,4250,0
|
|
20230918,115100,329553340,4250,4250,4250,4250,122
|
|
20230918,115000,329034840,4250,4250,4250,4250,0
|
|
20230918,114900,329034840,4250,4250,4250,4250,0
|
|
20230918,114800,329034840,4250,4245,4250,4245,51
|
|
20230918,114700,328818340,4250,4245,4250,4245,501
|
|
20230918,114600,326689095,4245,4245,4245,4245,0
|
|
20230918,114500,326689095,4245,4245,4245,4245,0
|
|
20230918,114400,326689095,4245,4245,4245,4245,1
|
|
20230918,114300,326684850,4250,4250,4250,4250,0
|
|
20230918,114200,326684850,4250,4240,4250,4240,2
|
|
20230918,114100,326676360,4240,4240,4240,4240,0
|
|
20230918,114000,326676360,4240,4240,4240,4240,0
|
|
20230918,113900,326676360,4240,4240,4240,4240,0
|
|
20230918,113800,326676360,4240,4240,4240,4240,0
|
|
20230918,113700,326676360,4240,4240,4240,4240,0
|
|
20230918,113600,326676360,4240,4240,4240,4240,160
|
|
20230918,113500,325997960,4240,4245,4245,4240,193
|
|
20230918,113400,325179575,4250,4250,4250,4250,0
|
|
20230918,113300,325179575,4250,4250,4250,4250,12
|
|
20230918,113200,325128575,4240,4240,4240,4240,100
|
|
20230918,113100,324704575,4240,4240,4240,4240,20
|
|
20230918,113000,324619775,4240,4245,4245,4240,232
|
|
20230918,112900,323635845,4250,4250,4250,4250,0
|
|
20230918,112800,323635845,4250,4250,4250,4250,0
|
|
20230918,112700,323635845,4250,4250,4250,4250,0
|
|
20230918,112600,323635845,4250,4250,4250,4250,0
|
|
20230918,112500,323635845,4250,4250,4250,4250,0
|
|
20230918,112400,323635845,4250,4250,4250,4250,0
|
|
20230918,112300,323635845,4250,4250,4250,4250,0
|
|
20230918,112200,323635845,4250,4250,4250,4250,1
|
|
20230918,112100,323631595,4250,4250,4250,4250,50
|
|
20230918,112000,323419095,4265,4265,4265,4265,50
|
|
20230918,111900,323205845,4265,4265,4265,4265,4
|
|
20230918,111800,323188785,4265,4265,4265,4265,0
|
|
20230918,111700,323188785,4265,4265,4265,4265,0
|
|
20230918,111600,323188785,4265,4265,4265,4265,0
|
|
20230918,111500,323188785,4265,4265,4265,4265,10
|
|
20230918,111400,323146135,4265,4260,4265,4260,193
|
|
20230918,111300,322323850,4240,4240,4240,4240,0
|
|
20230918,111200,322323850,4240,4240,4240,4240,0
|
|
20230918,111100,322323850,4240,4240,4240,4240,0
|
|
20230918,111000,322323850,4240,4240,4240,4240,0
|
|
20230918,110900,322323850,4240,4245,4245,4240,2015
|
|
20230918,110800,313778155,4250,4250,4250,4250,0
|
|
20230918,110700,313778155,4250,4255,4255,4250,9
|
|
20230918,110600,313739890,4255,4255,4255,4255,2
|
|
20230918,110500,313731380,4255,4255,4255,4255,0
|
|
20230918,110400,313731380,4255,4255,4255,4255,0
|
|
20230918,110300,313731380,4255,4255,4255,4255,0
|
|
20230918,110200,313731380,4255,4255,4255,4255,20
|
|
20230918,110100,313646280,4250,4250,4250,4250,23
|
|
20230918,110000,313548530,4245,4245,4245,4245,7
|
|
20230918,105900,313518815,4245,4245,4245,4245,0
|
|
20230918,105800,313518815,4245,4250,4250,4240,2283
|
|
20230918,105700,303826750,4260,4260,4260,4260,16
|
|
20230918,105600,303758590,4265,4265,4265,4265,139
|
|
20230918,105500,303165755,4265,4270,4270,4265,104
|
|
20230918,105400,302721875,4265,4265,4265,4265,0
|
|
20230918,105300,302721875,4265,4265,4265,4265,0
|
|
20230918,105200,302721875,4265,4265,4265,4265,0
|
|
20230918,105100,302721875,4265,4265,4265,4265,0
|
|
20230918,105000,302721875,4265,4260,4265,4260,110
|
|
20230918,104900,302252775,4250,4250,4250,4250,0
|
|
20230918,104800,302252775,4250,4250,4250,4250,0
|
|
20230918,104700,302252775,4250,4255,4255,4250,201
|
|
20230918,104600,301398475,4250,4250,4250,4250,0
|
|
20230918,104500,301398475,4250,4250,4250,4250,0
|
|
20230918,104400,301398475,4250,4255,4255,4250,1264
|
|
20230918,104300,296024130,4280,4280,4280,4280,0
|
|
20230918,104200,296024130,4280,4280,4280,4280,83
|
|
20230918,104100,295668890,4250,4270,4290,4250,1475
|
|
20230918,104000,289392140,4265,4280,4290,4265,381
|
|
20230918,103900,287761195,4285,4260,4285,4260,46
|
|
20230918,103800,287564510,4260,4260,4260,4260,0
|
|
20230918,103700,287564510,4260,4265,4265,4260,16
|
|
20230918,103600,287496280,4280,4280,4280,4280,0
|
|
20230918,103500,287496280,4280,4280,4280,4280,0
|
|
20230918,103400,287496280,4280,4280,4280,4280,0
|
|
20230918,103300,287496280,4280,4280,4280,4280,0
|
|
20230918,103200,287496280,4280,4280,4280,4280,0
|
|
20230918,103100,287496280,4280,4280,4280,4280,0
|
|
20230918,103000,287496280,4280,4275,4280,4260,323
|
|
20230918,102900,286119460,4275,4275,4275,4275,6
|
|
20230918,102800,286093810,4275,4275,4275,4275,0
|
|
20230918,102700,286093810,4275,4280,4280,4275,373
|
|
20230918,102600,284499210,4275,4275,4275,4275,0
|
|
20230918,102500,284499210,4275,4260,4275,4260,48
|
|
20230918,102400,284294710,4260,4275,4275,4260,335
|
|
20230918,102300,282866725,4275,4270,4280,4270,399
|
|
20230918,102200,281161030,4260,4265,4265,4255,300
|
|
20230918,102100,279882610,4270,4275,4275,4270,588
|
|
20230918,102000,277369755,4280,4290,4290,4280,495
|
|
20230918,101900,275249385,4315,4315,4315,4315,0
|
|
20230918,101800,275249385,4315,4315,4315,4315,0
|
|
20230918,101700,275249385,4315,4295,4315,4290,766
|
|
20230918,101600,271959355,4295,4280,4295,4275,2791
|
|
20230918,101500,260021270,4295,4290,4295,4280,168
|
|
20230918,101400,259301790,4280,4325,4325,4280,5101
|
|
20230918,101300,237405140,4325,4340,4365,4325,1413
|
|
20230918,101200,231285105,4340,4385,4385,4340,7491
|
|
20230918,101100,198614150,4405,4390,4405,4370,2918
|
|
20230918,101000,185817320,4370,4405,4450,4365,16992
|
|
20230918,100900,110914630,4410,4265,4410,4265,13038
|
|
20230918,100800,54197275,4265,4240,4370,4240,5541
|
|
20230918,100700,30417515,4230,4230,4230,4230,30
|
|
20230918,100600,30290615,4235,4235,4235,4235,0
|
|
20230918,100500,30290615,4235,4235,4235,4235,0
|
|
20230918,100400,30290615,4235,4235,4235,4235,225
|
|
20230918,100300,29337740,4235,4235,4235,4235,0
|
|
20230918,100200,29337740,4235,4235,4235,4235,0
|
|
20230918,100100,29337740,4235,4235,4235,4235,0
|
|
20230918,100000,29337740,4235,4235,4235,4235,0
|
|
20230918,095900,29337740,4235,4235,4235,4235,0
|
|
20230918,095800,29337740,4235,4235,4235,4235,0
|
|
20230918,095700,29337740,4235,4235,4235,4235,0
|
|
20230918,095600,29337740,4235,4235,4235,4235,240
|
|
20230918,095500,28321340,4240,4240,4240,4240,174
|
|
20230918,095400,27583580,4235,4230,4235,4230,959
|
|
20230918,095300,23525275,4230,4230,4230,4230,0
|
|
20230918,095200,23525275,4230,4230,4230,4230,100
|
|
20230918,095100,23102275,4230,4230,4230,4230,0
|
|
20230918,095000,23102275,4230,4225,4230,4225,2
|
|
20230918,094900,23093820,4225,4225,4225,4225,0
|
|
20230918,094800,23093820,4225,4225,4225,4225,737
|
|
20230918,094700,19979995,4230,4230,4230,4230,0
|
|
20230918,094600,19979995,4230,4230,4230,4230,0
|
|
20230918,094500,19979995,4230,4230,4230,4230,0
|
|
20230918,094400,19979995,4230,4230,4230,4230,0
|
|
20230918,094300,19979995,4230,4230,4230,4230,0
|
|
20230918,094200,19979995,4230,4230,4230,4230,0
|
|
20230918,094100,19979995,4230,4225,4230,4225,16
|
|
20230918,094000,19912375,4225,4225,4225,4225,0
|
|
20230918,093900,19912375,4225,4225,4230,4225,371
|
|
20230918,093800,18344795,4225,4225,4225,4225,1010
|
|
20230918,093700,14077545,4225,4225,4225,4225,12
|
|
20230918,093600,14026845,4230,4230,4230,4230,10
|
|
20230918,093500,13984545,4230,4230,4230,4230,0
|
|
20230918,093400,13984545,4230,4230,4230,4230,11
|
|
20230918,093300,13938015,4230,4210,4230,4210,28
|
|
20230918,093200,13820115,4230,4215,4235,4210,1029
|
|
20230918,093100,9468145,4215,4215,4215,4215,60
|
|
20230918,093000,9215245,4210,4215,4215,4210,807
|
|
20230918,092900,5816240,4215,4215,4215,4215,5
|
|
20230918,092800,5795165,4215,4220,4220,4215,320
|
|
20230918,092700,4446225,4230,4230,4230,4230,0
|
|
20230918,092600,4446225,4230,4220,4230,4220,2
|
|
20230918,092500,4437775,4220,4220,4220,4220,0
|
|
20230918,092400,4437775,4220,4225,4225,4220,20
|
|
20230918,092300,4353360,4235,4235,4235,4235,0
|
|
20230918,092200,4353360,4235,4235,4235,4235,0
|
|
20230918,092100,4353360,4235,4235,4235,4235,0
|
|
20230918,092000,4353360,4235,4235,4235,4235,74
|
|
20230918,091900,4039970,4230,4225,4230,4225,236
|
|
20230918,091800,3041740,4225,4225,4225,4225,13
|
|
20230918,091700,2986815,4230,4225,4230,4225,4
|
|
20230918,091600,2969900,4230,4230,4230,4230,0
|
|
20230918,091500,2969900,4230,4230,4230,4230,0
|
|
20230918,091400,2969900,4230,4235,4235,4230,162
|
|
20230918,091300,2284485,4240,4240,4240,4240,24
|
|
20230918,091200,2182725,4245,4245,4245,4245,1
|
|
20230918,091100,2178480,4245,4245,4250,4245,44
|
|
20230918,091000,1991695,4245,4235,4250,4235,63
|
|
20230918,090900,1724085,4235,4235,4235,4235,0
|
|
20230918,090800,1724085,4235,4235,4235,4235,0
|
|
20230918,090700,1724085,4235,4235,4235,4235,0
|
|
20230918,090600,1724085,4235,4235,4235,4235,0
|
|
20230918,090500,1724085,4235,4235,4235,4235,3
|
|
20230918,090400,1711380,4235,4235,4235,4235,0
|
|
20230918,090300,1711380,4235,4235,4235,4235,0
|
|
20230918,090200,1711380,4235,4235,4235,4235,0
|
|
20230918,090100,1711380,4235,4215,4235,4215,62
|
|
20230918,090000,1450030,4250,4240,4250,4235,342
|