703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,204000,646899840,4280,4280,4280,4280,4461
|
|
20230919,203900,646899840,4280,4280,4280,4280,0
|
|
20230919,203800,646899840,4280,4280,4280,4280,0
|
|
20230919,203700,646899840,4280,4280,4280,4280,0
|
|
20230919,203600,646899840,4280,4280,4280,4280,0
|
|
20230919,203500,646899840,4280,4280,4280,4280,0
|
|
20230919,203400,646899840,4280,4280,4280,4280,0
|
|
20230919,203300,646899840,4280,4280,4280,4280,0
|
|
20230919,203200,646899840,4280,4280,4280,4280,0
|
|
20230919,203100,646899840,4280,4280,4280,4280,0
|
|
20230919,203000,646899840,4280,4280,4280,4280,0
|
|
20230919,202900,646899840,4280,4280,4280,4280,0
|
|
20230919,202800,646899840,4280,4280,4280,4280,0
|
|
20230919,202700,646899840,4280,4280,4280,4280,0
|
|
20230919,202600,646899840,4280,4280,4280,4280,0
|
|
20230919,202500,646899840,4280,4280,4280,4280,0
|
|
20230919,202400,646899840,4280,4280,4280,4280,0
|
|
20230919,202300,646899840,4280,4280,4280,4280,0
|
|
20230919,202200,646899840,4280,4280,4280,4280,0
|
|
20230919,202100,646899840,4280,4280,4280,4280,0
|
|
20230919,202000,646899840,4280,4280,4280,4280,0
|
|
20230919,201900,646899840,4280,4280,4280,4280,0
|
|
20230919,201800,646899840,4280,4280,4280,4280,0
|
|
20230919,201700,646899840,4280,4280,4280,4280,0
|
|
20230919,201600,646899840,4280,4280,4280,4280,0
|
|
20230919,201500,646899840,4280,4280,4280,4280,0
|
|
20230919,201400,646899840,4280,4280,4280,4280,0
|
|
20230919,201300,646899840,4280,4280,4280,4280,0
|
|
20230919,201200,646899840,4280,4280,4280,4280,0
|
|
20230919,201100,646899840,4280,4280,4280,4280,0
|
|
20230919,201000,646899840,4280,4280,4280,4280,4461
|
|
20230919,200900,646899840,4280,4280,4280,4280,0
|
|
20230919,200800,646899840,4280,4280,4280,4280,0
|
|
20230919,200700,646899840,4280,4280,4280,4280,0
|
|
20230919,200600,646899840,4280,4280,4280,4280,0
|
|
20230919,200500,646899840,4280,4280,4280,4280,0
|
|
20230919,200400,646899840,4280,4280,4280,4280,0
|
|
20230919,200300,646899840,4280,4280,4280,4280,0
|
|
20230919,200200,646899840,4280,4280,4280,4280,0
|
|
20230919,200100,646899840,4280,4280,4280,4280,0
|
|
20230919,200000,646899840,4280,4280,4280,4280,0
|
|
20230919,195900,646899840,4280,4280,4280,4280,0
|
|
20230919,195800,646899840,4280,4280,4280,4280,0
|
|
20230919,195700,646899840,4280,4280,4280,4280,0
|
|
20230919,195600,646899840,4280,4280,4280,4280,0
|
|
20230919,195500,646899840,4280,4280,4280,4280,0
|
|
20230919,195400,646899840,4280,4280,4280,4280,0
|
|
20230919,195300,646899840,4280,4280,4280,4280,0
|
|
20230919,195200,646899840,4280,4280,4280,4280,0
|
|
20230919,195100,646899840,4280,4280,4280,4280,0
|
|
20230919,195000,646899840,4280,4280,4280,4280,0
|
|
20230919,194900,646899840,4280,4280,4280,4280,0
|
|
20230919,194800,646899840,4280,4280,4280,4280,0
|
|
20230919,194700,646899840,4280,4280,4280,4280,0
|
|
20230919,194600,646899840,4280,4280,4280,4280,0
|
|
20230919,194500,646899840,4280,4280,4280,4280,0
|
|
20230919,194400,646899840,4280,4280,4280,4280,0
|
|
20230919,194300,646899840,4280,4280,4280,4280,0
|
|
20230919,194200,646899840,4280,4280,4280,4280,0
|
|
20230919,194100,646899840,4280,4280,4280,4280,0
|
|
20230919,194000,646899840,4280,4280,4280,4280,4461
|
|
20230919,193900,646899840,4280,4280,4280,4280,0
|
|
20230919,193800,646899840,4280,4280,4280,4280,0
|
|
20230919,193700,646899840,4280,4280,4280,4280,0
|
|
20230919,193600,646899840,4280,4280,4280,4280,0
|
|
20230919,193500,646899840,4280,4280,4280,4280,0
|
|
20230919,193400,646899840,4280,4280,4280,4280,0
|
|
20230919,193300,646899840,4280,4280,4280,4280,0
|
|
20230919,193200,646899840,4280,4280,4280,4280,0
|
|
20230919,193100,646899840,4280,4280,4280,4280,0
|
|
20230919,193000,646899840,4280,4280,4280,4280,0
|
|
20230919,192900,646899840,4280,4280,4280,4280,0
|
|
20230919,192800,646899840,4280,4280,4280,4280,0
|
|
20230919,192700,646899840,4280,4280,4280,4280,0
|
|
20230919,192600,646899840,4280,4280,4280,4280,0
|
|
20230919,192500,646899840,4280,4280,4280,4280,0
|
|
20230919,192400,646899840,4280,4280,4280,4280,0
|
|
20230919,192300,646899840,4280,4280,4280,4280,0
|
|
20230919,192200,646899840,4280,4280,4280,4280,0
|
|
20230919,192100,646899840,4280,4280,4280,4280,0
|
|
20230919,192000,646899840,4280,4280,4280,4280,0
|
|
20230919,191900,646899840,4280,4280,4280,4280,0
|
|
20230919,191800,646899840,4280,4280,4280,4280,0
|
|
20230919,191700,646899840,4280,4280,4280,4280,0
|
|
20230919,191600,646899840,4280,4280,4280,4280,0
|
|
20230919,191500,646899840,4280,4280,4280,4280,0
|
|
20230919,191400,646899840,4280,4280,4280,4280,0
|
|
20230919,191300,646899840,4280,4280,4280,4280,0
|
|
20230919,191200,646899840,4280,4280,4280,4280,0
|
|
20230919,191100,646899840,4280,4280,4280,4280,0
|
|
20230919,191000,646899840,4280,4280,4280,4280,4461
|
|
20230919,190900,646899840,4280,4280,4280,4280,0
|
|
20230919,190800,646899840,4280,4280,4280,4280,0
|
|
20230919,190700,646899840,4280,4280,4280,4280,0
|
|
20230919,190600,646899840,4280,4280,4280,4280,0
|
|
20230919,190500,646899840,4280,4280,4280,4280,0
|
|
20230919,190400,646899840,4280,4280,4280,4280,0
|
|
20230919,190300,646899840,4280,4280,4280,4280,0
|
|
20230919,190200,646899840,4280,4280,4280,4280,0
|
|
20230919,190100,646899840,4280,4280,4280,4280,0
|
|
20230919,190000,646899840,4280,4280,4280,4280,0
|
|
20230919,185900,646899840,4280,4280,4280,4280,0
|
|
20230919,185800,646899840,4280,4280,4280,4280,0
|
|
20230919,185700,646899840,4280,4280,4280,4280,0
|
|
20230919,185600,646899840,4280,4280,4280,4280,0
|
|
20230919,185500,646899840,4280,4280,4280,4280,0
|
|
20230919,185400,646899840,4280,4280,4280,4280,0
|
|
20230919,185300,646899840,4280,4280,4280,4280,0
|
|
20230919,185200,646899840,4280,4280,4280,4280,0
|
|
20230919,185100,646899840,4280,4280,4280,4280,0
|
|
20230919,185000,646899840,4280,4280,4280,4280,0
|
|
20230919,184900,646899840,4280,4280,4280,4280,0
|
|
20230919,184800,646899840,4280,4280,4280,4280,0
|
|
20230919,184700,646899840,4280,4280,4280,4280,0
|
|
20230919,184600,646899840,4280,4280,4280,4280,0
|
|
20230919,184500,646899840,4280,4280,4280,4280,0
|
|
20230919,184400,646899840,4280,4280,4280,4280,0
|
|
20230919,184300,646899840,4280,4280,4280,4280,0
|
|
20230919,184200,646899840,4280,4280,4280,4280,0
|
|
20230919,184100,646899840,4280,4280,4280,4280,0
|
|
20230919,184000,646899840,4280,4280,4280,4280,4461
|
|
20230919,183900,646899840,4280,4280,4280,4280,0
|
|
20230919,183800,646899840,4280,4280,4280,4280,0
|
|
20230919,183700,646899840,4280,4280,4280,4280,0
|
|
20230919,183600,646899840,4280,4280,4280,4280,0
|
|
20230919,183500,646899840,4280,4280,4280,4280,0
|
|
20230919,183400,646899840,4280,4280,4280,4280,0
|
|
20230919,183300,646899840,4280,4280,4280,4280,0
|
|
20230919,183200,646899840,4280,4280,4280,4280,0
|
|
20230919,183100,646899840,4280,4280,4280,4280,0
|
|
20230919,183000,646899840,4280,4280,4280,4280,0
|
|
20230919,182900,646899840,4280,4280,4280,4280,0
|
|
20230919,182800,646899840,4280,4280,4280,4280,0
|
|
20230919,182700,646899840,4280,4280,4280,4280,0
|
|
20230919,182600,646899840,4280,4280,4280,4280,0
|
|
20230919,182500,646899840,4280,4280,4280,4280,0
|
|
20230919,182400,646899840,4280,4280,4280,4280,0
|
|
20230919,182300,646899840,4280,4280,4280,4280,0
|
|
20230919,182200,646899840,4280,4280,4280,4280,0
|
|
20230919,182100,646899840,4280,4280,4280,4280,0
|
|
20230919,182000,646899840,4280,4280,4280,4280,0
|
|
20230919,181900,646899840,4280,4280,4280,4280,0
|
|
20230919,181800,646899840,4280,4280,4280,4280,0
|
|
20230919,181700,646899840,4280,4280,4280,4280,0
|
|
20230919,181600,646899840,4280,4280,4280,4280,0
|
|
20230919,181500,646899840,4280,4280,4280,4280,0
|
|
20230919,181400,646899840,4280,4280,4280,4280,0
|
|
20230919,181300,646899840,4280,4280,4280,4280,0
|
|
20230919,181200,646899840,4280,4280,4280,4280,0
|
|
20230919,181100,646899840,4280,4280,4280,4280,0
|
|
20230919,181000,646899840,4280,4280,4280,4280,4461
|
|
20230919,180900,646899840,4280,4280,4280,4280,0
|
|
20230919,180800,646899840,4280,4280,4280,4280,0
|
|
20230919,180700,646899840,4280,4280,4280,4280,0
|
|
20230919,180600,646899840,4280,4280,4280,4280,0
|
|
20230919,180500,646899840,4280,4280,4280,4280,0
|
|
20230919,180400,646899840,4280,4280,4280,4280,0
|
|
20230919,180300,646899840,4280,4280,4280,4280,0
|
|
20230919,180200,646899840,4280,4280,4280,4280,0
|
|
20230919,180100,646899840,4280,4280,4280,4280,0
|
|
20230919,180000,646899840,4280,4280,4280,4280,0
|
|
20230919,175900,646899840,4280,4280,4280,4280,0
|
|
20230919,175800,646899840,4280,4280,4280,4280,0
|
|
20230919,175700,646899840,4280,4280,4280,4280,0
|
|
20230919,175600,646899840,4280,4280,4280,4280,0
|
|
20230919,175500,646899840,4280,4280,4280,4280,0
|
|
20230919,175400,646899840,4280,4280,4280,4280,0
|
|
20230919,175300,646899840,4280,4280,4280,4280,0
|
|
20230919,175200,646899840,4280,4280,4280,4280,0
|
|
20230919,175100,646899840,4280,4280,4280,4280,0
|
|
20230919,175000,646899840,4280,4280,4280,4280,0
|
|
20230919,174900,646899840,4280,4280,4280,4280,0
|
|
20230919,174800,646899840,4280,4280,4280,4280,0
|
|
20230919,174700,646899840,4280,4280,4280,4280,0
|
|
20230919,174600,646899840,4280,4280,4280,4280,0
|
|
20230919,174500,646899840,4280,4280,4280,4280,0
|
|
20230919,174400,646899840,4280,4280,4280,4280,0
|
|
20230919,174300,646899840,4280,4280,4280,4280,0
|
|
20230919,174200,646899840,4280,4280,4280,4280,0
|
|
20230919,174100,646899840,4280,4280,4280,4280,0
|
|
20230919,174000,646899840,4280,4280,4280,4280,4461
|
|
20230919,173900,646899840,4280,4280,4280,4280,0
|
|
20230919,173800,646899840,4280,4280,4280,4280,0
|
|
20230919,173700,646899840,4280,4280,4280,4280,0
|
|
20230919,173600,646899840,4280,4280,4280,4280,0
|
|
20230919,173500,646899840,4280,4280,4280,4280,0
|
|
20230919,173400,646899840,4280,4280,4280,4280,0
|
|
20230919,173300,646899840,4280,4280,4280,4280,0
|
|
20230919,173200,646899840,4280,4280,4280,4280,0
|
|
20230919,173100,646899840,4280,4280,4280,4280,0
|
|
20230919,173000,646899840,4280,4280,4280,4280,0
|
|
20230919,172900,646899840,4280,4280,4280,4280,0
|
|
20230919,172800,646899840,4280,4280,4280,4280,0
|
|
20230919,172700,646899840,4280,4280,4280,4280,0
|
|
20230919,172600,646899840,4280,4280,4280,4280,0
|
|
20230919,172500,646899840,4280,4280,4280,4280,0
|
|
20230919,172400,646899840,4280,4280,4280,4280,0
|
|
20230919,172300,646899840,4280,4280,4280,4280,0
|
|
20230919,172200,646899840,4280,4280,4280,4280,0
|
|
20230919,172100,646899840,4280,4280,4280,4280,0
|
|
20230919,172000,646899840,4280,4280,4280,4280,0
|
|
20230919,171900,646899840,4280,4280,4280,4280,0
|
|
20230919,171800,646899840,4280,4280,4280,4280,0
|
|
20230919,171700,646899840,4280,4280,4280,4280,0
|
|
20230919,171600,646899840,4280,4280,4280,4280,0
|
|
20230919,171500,646899840,4280,4280,4280,4280,0
|
|
20230919,171400,646899840,4280,4280,4280,4280,0
|
|
20230919,171300,646899840,4280,4280,4280,4280,0
|
|
20230919,171200,646899840,4280,4280,4280,4280,0
|
|
20230919,171100,646899840,4280,4280,4280,4280,0
|
|
20230919,171000,646899840,4280,4280,4280,4280,4461
|
|
20230919,170900,646899840,4280,4280,4280,4280,0
|
|
20230919,170800,646899840,4280,4280,4280,4280,0
|
|
20230919,170700,646899840,4280,4280,4280,4280,0
|
|
20230919,170600,646899840,4280,4280,4280,4280,0
|
|
20230919,170500,646899840,4280,4280,4280,4280,0
|
|
20230919,170400,646899840,4280,4280,4280,4280,0
|
|
20230919,170300,646899840,4280,4280,4280,4280,0
|
|
20230919,170200,646899840,4280,4280,4280,4280,0
|
|
20230919,170100,646899840,4280,4280,4280,4280,0
|
|
20230919,170000,646899840,4280,4280,4280,4280,0
|
|
20230919,165900,646899840,4280,4280,4280,4280,0
|
|
20230919,165800,646899840,4280,4280,4280,4280,0
|
|
20230919,165700,646899840,4280,4280,4280,4280,0
|
|
20230919,165600,646899840,4280,4280,4280,4280,0
|
|
20230919,165500,646899840,4280,4280,4280,4280,0
|
|
20230919,165400,646899840,4280,4280,4280,4280,0
|
|
20230919,165300,646899840,4280,4280,4280,4280,0
|
|
20230919,165200,646899840,4280,4280,4280,4280,0
|
|
20230919,165100,646899840,4280,4280,4280,4280,0
|
|
20230919,165000,646899840,4280,4280,4280,4280,0
|
|
20230919,164900,646899840,4280,4280,4280,4280,0
|
|
20230919,164800,646899840,4280,4280,4280,4280,0
|
|
20230919,164700,646899840,4280,4280,4280,4280,0
|
|
20230919,164600,646899840,4280,4280,4280,4280,0
|
|
20230919,164500,646899840,4280,4280,4280,4280,0
|
|
20230919,164400,646899840,4280,4280,4280,4280,0
|
|
20230919,164300,646899840,4280,4280,4280,4280,0
|
|
20230919,164200,646899840,4280,4280,4280,4280,0
|
|
20230919,164100,646899840,4280,4280,4280,4280,0
|
|
20230919,164000,646899840,4280,4280,4280,4280,4461
|
|
20230919,163900,646899840,4280,4280,4280,4280,0
|
|
20230919,163800,646899840,4280,4280,4280,4280,0
|
|
20230919,163700,646899840,4280,4280,4280,4280,0
|
|
20230919,163600,646899840,4280,4280,4280,4280,0
|
|
20230919,163500,646899840,4280,4280,4280,4280,0
|
|
20230919,163400,646899840,4280,4280,4280,4280,0
|
|
20230919,163300,646899840,4280,4280,4280,4280,0
|
|
20230919,163200,646899840,4280,4280,4280,4280,0
|
|
20230919,163100,646899840,4280,4280,4280,4280,0
|
|
20230919,163000,646899840,4280,4280,4280,4280,0
|
|
20230919,162900,646899840,4280,4280,4280,4280,0
|
|
20230919,162800,646899840,4280,4280,4280,4280,0
|
|
20230919,162700,646899840,4280,4280,4280,4280,0
|
|
20230919,162600,646899840,4280,4280,4280,4280,0
|
|
20230919,162500,646899840,4280,4280,4280,4280,0
|
|
20230919,162400,646899840,4280,4280,4280,4280,0
|
|
20230919,162300,646899840,4280,4280,4280,4280,0
|
|
20230919,162200,646899840,4280,4280,4280,4280,0
|
|
20230919,162100,646899840,4280,4280,4280,4280,0
|
|
20230919,162000,646899840,4280,4280,4280,4280,0
|
|
20230919,161900,646899840,4280,4280,4280,4280,0
|
|
20230919,161800,646899840,4280,4280,4280,4280,0
|
|
20230919,161700,646899840,4280,4280,4280,4280,0
|
|
20230919,161600,646899840,4280,4280,4280,4280,0
|
|
20230919,161500,646899840,4280,4280,4280,4280,0
|
|
20230919,161400,646899840,4280,4280,4280,4280,0
|
|
20230919,161300,646899840,4280,4280,4280,4280,0
|
|
20230919,161200,646899840,4280,4280,4280,4280,0
|
|
20230919,161100,646899840,4280,4280,4280,4280,0
|
|
20230919,161000,646899840,4280,4280,4280,4280,4461
|
|
20230919,160900,646899840,4280,4280,4280,4280,0
|
|
20230919,160800,646899840,4280,4280,4280,4280,0
|
|
20230919,160700,646899840,4280,4280,4280,4280,0
|
|
20230919,160600,646899840,4280,4280,4280,4280,0
|
|
20230919,160500,646899840,4280,4280,4280,4280,0
|
|
20230919,160400,646899840,4280,4280,4280,4280,0
|
|
20230919,160300,646899840,4280,4280,4280,4280,0
|
|
20230919,160200,646899840,4280,4280,4280,4280,0
|
|
20230919,160100,646899840,4280,4280,4280,4280,0
|
|
20230919,160000,646899840,4280,4280,4280,4280,0
|
|
20230919,155900,646899840,4280,4280,4280,4280,0
|
|
20230919,155800,646899840,4280,4280,4280,4280,0
|
|
20230919,155700,646899840,4280,4280,4280,4280,0
|
|
20230919,155600,646899840,4280,4280,4280,4280,0
|
|
20230919,155500,646899840,4280,4280,4280,4280,0
|
|
20230919,155400,646899840,4280,4280,4280,4280,0
|
|
20230919,155300,646899840,4280,4280,4280,4280,0
|
|
20230919,155200,646899840,4280,4280,4280,4280,0
|
|
20230919,155100,646899840,4280,4280,4280,4280,0
|
|
20230919,155000,646899840,4280,4280,4280,4280,0
|
|
20230919,154900,646899840,4280,4280,4280,4280,0
|
|
20230919,154800,646899840,4280,4280,4280,4280,0
|
|
20230919,154700,646899840,4280,4280,4280,4280,0
|
|
20230919,154600,646899840,4280,4280,4280,4280,0
|
|
20230919,154500,646899840,4280,4280,4280,4280,0
|
|
20230919,154400,646899840,4280,4280,4280,4280,0
|
|
20230919,154300,646899840,4280,4280,4280,4280,0
|
|
20230919,154200,646899840,4280,4280,4280,4280,0
|
|
20230919,154100,646899840,4280,4280,4280,4280,0
|
|
20230919,154000,646899840,4280,4280,4280,4280,4461
|
|
20230919,153900,646899840,4280,4280,4280,4280,0
|
|
20230919,153800,646899840,4280,4280,4280,4280,0
|
|
20230919,153700,646899840,4280,4280,4280,4280,0
|
|
20230919,153600,646899840,4280,4280,4280,4280,0
|
|
20230919,153500,646899840,4280,4280,4280,4280,0
|
|
20230919,153400,646899840,4280,4280,4280,4280,0
|
|
20230919,153300,646899840,4280,4280,4280,4280,0
|
|
20230919,153200,646899840,4280,4280,4280,4280,0
|
|
20230919,153100,646899840,4280,4280,4280,4280,0
|
|
20230919,153000,646899840,4280,4280,4280,4280,4461
|
|
20230919,152900,627806760,4300,4300,4300,4300,0
|
|
20230919,152800,627806760,4300,4300,4300,4300,0
|
|
20230919,152700,627806760,4300,4300,4300,4300,0
|
|
20230919,152600,627806760,4300,4300,4300,4300,0
|
|
20230919,152500,627806760,4300,4300,4300,4300,0
|
|
20230919,152400,627806760,4300,4300,4300,4300,0
|
|
20230919,152300,627806760,4300,4300,4300,4300,0
|
|
20230919,152200,627806760,4300,4300,4300,4300,0
|
|
20230919,152100,627806760,4300,4300,4300,4300,0
|
|
20230919,152000,627806760,4300,4300,4300,4300,0
|
|
20230919,151900,627806760,4300,4220,4300,4185,9247
|
|
20230919,151800,588856145,4220,4220,4220,4210,95
|
|
20230919,151700,588455295,4220,4200,4225,4200,121
|
|
20230919,151600,587944995,4215,4200,4215,4200,90
|
|
20230919,151500,587565910,4200,4205,4205,4200,5265
|
|
20230919,151400,565450320,4205,4210,4210,4205,1251
|
|
20230919,151300,560184780,4220,4220,4220,4220,100
|
|
20230919,151200,559762780,4210,4225,4225,4210,2
|
|
20230919,151100,559754345,4225,4210,4225,4210,107
|
|
20230919,151000,559302525,4205,4210,4210,4205,1617
|
|
20230919,150900,552502570,4210,4205,4210,4205,1448
|
|
20230919,150800,546413720,4205,4210,4210,4205,2167
|
|
20230919,150700,537301355,4205,4205,4205,4205,0
|
|
20230919,150600,537301355,4205,4220,4225,4205,6023
|
|
20230919,150500,511963435,4215,4225,4225,4215,4053
|
|
20230919,150400,494874545,4225,4235,4235,4225,14
|
|
20230919,150300,494815325,4235,4230,4235,4225,1176
|
|
20230919,150200,489844935,4230,4230,4230,4230,20
|
|
20230919,150100,489760335,4230,4235,4235,4230,695
|
|
20230919,150000,486820465,4235,4235,4235,4235,0
|
|
20230919,145900,486820465,4235,4235,4235,4235,0
|
|
20230919,145800,486820465,4235,4235,4235,4235,4
|
|
20230919,145700,486803525,4235,4235,4235,4235,0
|
|
20230919,145600,486803525,4235,4235,4235,4235,5
|
|
20230919,145500,486782350,4235,4240,4240,4230,23
|
|
20230919,145400,486685040,4230,4245,4245,4230,127
|
|
20230919,145300,486147535,4240,4240,4240,4240,78
|
|
20230919,145200,485816815,4240,4235,4240,4235,51
|
|
20230919,145100,485600790,4230,4230,4230,4230,0
|
|
20230919,145000,485600790,4230,4230,4230,4230,0
|
|
20230919,144900,485600790,4230,4230,4230,4230,100
|
|
20230919,144800,485177790,4230,4230,4230,4230,498
|
|
20230919,144700,483071250,4230,4230,4230,4230,0
|
|
20230919,144600,483071250,4230,4230,4230,4230,652
|
|
20230919,144500,480313290,4230,4235,4235,4230,983
|
|
20230919,144400,476155185,4235,4245,4245,4235,559
|
|
20230919,144300,473785025,4250,4250,4250,4250,4
|
|
20230919,144200,473768025,4250,4250,4250,4250,36
|
|
20230919,144100,473615025,4250,4250,4250,4250,2
|
|
20230919,144000,473606525,4255,4250,4255,4250,139
|
|
20230919,143900,473015695,4250,4250,4250,4250,0
|
|
20230919,143800,473015695,4250,4235,4250,4235,1051
|
|
20230919,143700,468555415,4235,4235,4235,4235,4
|
|
20230919,143600,468538475,4235,4235,4235,4235,500
|
|
20230919,143500,466420975,4230,4230,4230,4230,509
|
|
20230919,143400,464267905,4225,4225,4225,4225,21
|
|
20230919,143300,464179180,4225,4225,4225,4225,408
|
|
20230919,143200,462455380,4225,4225,4225,4225,0
|
|
20230919,143100,462455380,4225,4225,4225,4225,2
|
|
20230919,143000,462446930,4215,4225,4225,4215,132
|
|
20230919,142900,461890175,4225,4225,4225,4225,50
|
|
20230919,142800,461678925,4225,4225,4225,4225,7
|
|
20230919,142700,461649350,4225,4220,4225,4220,233
|
|
20230919,142600,460666080,4220,4220,4220,4220,150
|
|
20230919,142500,460033080,4230,4220,4230,4220,841
|
|
20230919,142400,456483650,4220,4220,4220,4220,103
|
|
20230919,142300,456048990,4230,4225,4230,4220,766
|
|
20230919,142200,452816015,4220,4220,4220,4220,724
|
|
20230919,142100,449760735,4210,4225,4225,4210,4000
|
|
20230919,142000,432899410,4225,4225,4225,4225,20
|
|
20230919,141900,432814910,4225,4225,4225,4225,6
|
|
20230919,141800,432789560,4225,4220,4235,4220,72
|
|
20230919,141700,432485565,4235,4235,4235,4220,266
|
|
20230919,141600,431361670,4235,4235,4235,4235,13
|
|
20230919,141500,431306615,4235,4235,4235,4235,2
|
|
20230919,141400,431298145,4235,4235,4235,4235,28
|
|
20230919,141300,431179565,4235,4230,4235,4225,123
|
|
20230919,141200,430659425,4230,4230,4230,4230,72
|
|
20230919,141100,430354865,4230,4240,4240,4225,2569
|
|
20230919,141000,419490590,4235,4235,4235,4235,0
|
|
20230919,140900,419490590,4235,4235,4235,4235,0
|
|
20230919,140800,419490590,4235,4235,4235,4235,0
|
|
20230919,140700,419490590,4235,4235,4235,4235,5
|
|
20230919,140600,419469415,4235,4240,4240,4235,2
|
|
20230919,140500,419460940,4240,4235,4245,4225,3981
|
|
20230919,140400,402625595,4235,4235,4235,4230,1243
|
|
20230919,140300,397367670,4235,4235,4235,4235,4
|
|
20230919,140200,397350730,4245,4245,4245,4245,0
|
|
20230919,140100,397350730,4245,4245,4245,4245,5
|
|
20230919,140000,397329505,4245,4245,4245,4245,12
|
|
20230919,135900,397278565,4235,4235,4235,4235,175
|
|
20230919,135800,396537440,4240,4240,4240,4240,11
|
|
20230919,135700,396490800,4240,4240,4240,4235,315
|
|
20230919,135600,395155365,4245,4250,4250,4245,292
|
|
20230919,135500,393914370,4250,4235,4250,4235,367
|
|
20230919,135400,392359975,4235,4250,4250,4235,146
|
|
20230919,135300,391741090,4250,4250,4250,4250,7
|
|
20230919,135200,391711340,4250,4250,4250,4250,22
|
|
20230919,135100,391617840,4250,4250,4250,4250,470
|
|
20230919,135000,389620340,4250,4250,4250,4250,17
|
|
20230919,134900,389548090,4250,4250,4250,4250,10
|
|
20230919,134800,389505590,4240,4245,4250,4240,119
|
|
20230919,134700,389000830,4255,4255,4255,4255,0
|
|
20230919,134600,389000830,4255,4245,4255,4245,8
|
|
20230919,134500,388966850,4245,4250,4250,4245,2
|
|
20230919,134400,388958355,4255,4250,4255,4245,17
|
|
20230919,134300,388886070,4245,4255,4255,4245,6
|
|
20230919,134200,388860550,4255,4255,4255,4240,21
|
|
20230919,134100,388771210,4255,4235,4255,4235,34
|
|
20230919,134000,388626990,4245,4255,4255,4235,2454
|
|
20230919,133900,378222045,4255,4255,4255,4255,0
|
|
20230919,133800,378222045,4255,4255,4255,4255,0
|
|
20230919,133700,378222045,4255,4260,4260,4245,20
|
|
20230919,133600,378137050,4265,4265,4265,4265,0
|
|
20230919,133500,378137050,4265,4265,4265,4265,0
|
|
20230919,133400,378137050,4265,4270,4270,4250,44
|
|
20230919,133300,377949705,4270,4270,4270,4270,0
|
|
20230919,133200,377949705,4270,4270,4270,4270,2
|
|
20230919,133100,377941165,4260,4250,4260,4250,10
|
|
20230919,133000,377898645,4250,4245,4255,4245,35
|
|
20230919,132900,377750000,4255,4255,4255,4255,28
|
|
20230919,132800,377630860,4255,4250,4255,4245,50
|
|
20230919,132700,377418145,4250,4250,4250,4250,181
|
|
20230919,132600,376648895,4250,4255,4255,4250,150
|
|
20230919,132500,376010885,4270,4270,4270,4270,5
|
|
20230919,132400,375989535,4270,4270,4270,4270,0
|
|
20230919,132300,375989535,4270,4270,4270,4270,29
|
|
20230919,132200,375865705,4250,4275,4275,4250,135
|
|
20230919,132100,375291580,4275,4275,4275,4275,10
|
|
20230919,132000,375248830,4250,4250,4250,4250,0
|
|
20230919,131900,375248830,4250,4280,4280,4250,7
|
|
20230919,131800,375218930,4280,4260,4290,4260,86
|
|
20230919,131700,374851215,4250,4250,4250,4250,0
|
|
20230919,131600,374851215,4250,4260,4260,4250,10
|
|
20230919,131500,374808645,4260,4260,4260,4260,0
|
|
20230919,131400,374808645,4260,4260,4260,4260,137
|
|
20230919,131300,374225025,4260,4260,4260,4260,5
|
|
20230919,131200,374203725,4260,4260,4260,4260,0
|
|
20230919,131100,374203725,4260,4260,4260,4255,8
|
|
20230919,131000,374169675,4255,4255,4255,4255,0
|
|
20230919,130900,374169675,4255,4255,4260,4250,104
|
|
20230919,130800,373727425,4260,4260,4260,4260,0
|
|
20230919,130700,373727425,4260,4260,4260,4260,6
|
|
20230919,130600,373701865,4260,4260,4260,4260,1
|
|
20230919,130500,373697605,4265,4265,4265,4265,3
|
|
20230919,130400,373684810,4265,4270,4270,4265,228
|
|
20230919,130300,372712355,4265,4265,4265,4265,363
|
|
20230919,130200,371164160,4275,4275,4275,4265,149
|
|
20230919,130100,370528485,4265,4265,4265,4265,0
|
|
20230919,130000,370528485,4265,4265,4265,4265,192
|
|
20230919,125900,369709605,4265,4265,4265,4265,18
|
|
20230919,125800,369632835,4280,4280,4280,4280,7
|
|
20230919,125700,369602875,4280,4280,4280,4280,0
|
|
20230919,125600,369602875,4280,4280,4280,4280,0
|
|
20230919,125500,369602875,4280,4280,4280,4280,5
|
|
20230919,125400,369581475,4280,4280,4280,4280,0
|
|
20230919,125300,369581475,4280,4280,4280,4280,0
|
|
20230919,125200,369581475,4280,4270,4280,4270,53
|
|
20230919,125100,369354920,4270,4280,4280,4270,325
|
|
20230919,125000,367966890,4280,4280,4280,4280,71
|
|
20230919,124900,367663010,4280,4280,4280,4280,55
|
|
20230919,124800,367427610,4280,4280,4280,4280,3
|
|
20230919,124700,367414770,4285,4285,4285,4285,30
|
|
20230919,124600,367286220,4285,4270,4285,4270,2
|
|
20230919,124500,367277665,4270,4270,4285,4270,7
|
|
20230919,124400,367247715,4270,4280,4280,4270,13
|
|
20230919,124300,367192105,4270,4270,4270,4270,1
|
|
20230919,124200,367187835,4270,4280,4280,4270,22
|
|
20230919,124100,367093885,4285,4285,4285,4285,0
|
|
20230919,124000,367093885,4285,4280,4285,4280,8
|
|
20230919,123900,367059635,4280,4280,4280,4280,5
|
|
20230919,123800,367038235,4285,4285,4285,4285,107
|
|
20230919,123700,366579740,4280,4280,4280,4280,12
|
|
20230919,123600,366528380,4280,4280,4280,4280,0
|
|
20230919,123500,366528380,4280,4280,4280,4280,6
|
|
20230919,123400,366502700,4280,4280,4280,4280,20
|
|
20230919,123300,366417100,4270,4270,4270,4270,12
|
|
20230919,123200,366365860,4270,4270,4270,4270,6
|
|
20230919,123100,366340240,4275,4280,4280,4275,5792
|
|
20230919,123000,341579345,4280,4285,4285,4280,4
|
|
20230919,122900,341562220,4280,4275,4280,4275,57
|
|
20230919,122800,341318285,4275,4275,4275,4275,534
|
|
20230919,122700,339035435,4275,4275,4275,4275,2
|
|
20230919,122600,339026885,4275,4275,4275,4275,0
|
|
20230919,122500,339026885,4275,4275,4280,4275,280
|
|
20230919,122400,337829160,4275,4275,4280,4275,58
|
|
20230919,122300,337581110,4275,4275,4275,4275,5
|
|
20230919,122200,337559735,4275,4285,4285,4275,10
|
|
20230919,122100,337516935,4285,4285,4285,4285,29
|
|
20230919,122000,337392670,4275,4285,4285,4275,129
|
|
20230919,121900,336840115,4285,4285,4285,4285,5
|
|
20230919,121800,336818690,4285,4285,4285,4285,46
|
|
20230919,121700,336621580,4285,4285,4285,4285,4
|
|
20230919,121600,336604440,4280,4290,4290,4280,11
|
|
20230919,121500,336557310,4290,4280,4290,4280,100
|
|
20230919,121400,336129150,4290,4290,4290,4290,0
|
|
20230919,121300,336129150,4290,4290,4290,4290,5
|
|
20230919,121200,336107700,4290,4290,4290,4290,65
|
|
20230919,121100,335828850,4290,4290,4290,4290,2
|
|
20230919,121000,335820270,4290,4290,4290,4290,6
|
|
20230919,120900,335794530,4290,4290,4290,4290,0
|
|
20230919,120800,335794530,4290,4290,4290,4290,0
|
|
20230919,120700,335794530,4290,4290,4290,4290,5
|
|
20230919,120600,335773080,4290,4290,4290,4290,0
|
|
20230919,120500,335773080,4290,4290,4290,4290,0
|
|
20230919,120400,335773080,4290,4290,4290,4290,5
|
|
20230919,120300,335751630,4290,4290,4290,4290,40
|
|
20230919,120200,335580030,4290,4280,4290,4280,18
|
|
20230919,120100,335502915,4275,4275,4275,4275,250
|
|
20230919,120000,334434165,4280,4280,4280,4280,30
|
|
20230919,115900,334305765,4285,4285,4285,4285,0
|
|
20230919,115800,334305765,4285,4285,4285,4285,5
|
|
20230919,115700,334284340,4285,4275,4285,4275,80
|
|
20230919,115600,333942150,4275,4280,4280,4275,14
|
|
20230919,115500,333882290,4285,4265,4295,4245,1320
|
|
20230919,115400,328264990,4295,4295,4295,4295,69
|
|
20230919,115300,327968635,4300,4290,4300,4290,20
|
|
20230919,115200,327882730,4290,4300,4300,4290,6
|
|
20230919,115100,327856940,4300,4300,4300,4300,0
|
|
20230919,115000,327856940,4300,4295,4300,4295,199
|
|
20230919,114900,327001610,4300,4300,4300,4300,5
|
|
20230919,114800,326980110,4330,4330,4330,4330,0
|
|
20230919,114700,326980110,4330,4300,4330,4300,500
|
|
20230919,114600,324824130,4300,4300,4300,4300,146
|
|
20230919,114500,324196330,4330,4260,4330,4260,1500
|
|
20230919,114400,317722290,4260,4250,4260,4240,40
|
|
20230919,114300,317552415,4260,4260,4260,4260,5
|
|
20230919,114200,317531115,4260,4250,4260,4250,18
|
|
20230919,114100,317454520,4245,4245,4245,4245,9
|
|
20230919,114000,317416315,4245,4245,4245,4245,10
|
|
20230919,113900,317373865,4245,4245,4245,4245,212
|
|
20230919,113800,316473925,4250,4250,4250,4250,384
|
|
20230919,113700,314841925,4250,4250,4250,4250,17
|
|
20230919,113600,314769675,4250,4250,4250,4250,52
|
|
20230919,113500,314548675,4250,4250,4250,4250,5
|
|
20230919,113400,314527425,4250,4250,4250,4250,0
|
|
20230919,113300,314527425,4250,4250,4250,4250,0
|
|
20230919,113200,314527425,4250,4250,4250,4250,1
|
|
20230919,113100,314523175,4250,4255,4255,4250,1313
|
|
20230919,113000,308937900,4255,4255,4255,4255,549
|
|
20230919,112900,306601905,4255,4255,4255,4255,4
|
|
20230919,112800,306584885,4255,4255,4255,4255,5
|
|
20230919,112700,306563610,4255,4260,4260,4255,108
|
|
20230919,112600,306104055,4260,4260,4260,4260,500
|
|
20230919,112500,303974055,4260,4260,4260,4260,5
|
|
20230919,112400,303952755,4260,4275,4275,4260,2
|
|
20230919,112300,303944220,4260,4260,4260,4260,552
|
|
20230919,112200,301592700,4260,4280,4280,4260,518
|
|
20230919,112100,299385920,4280,4280,4280,4280,0
|
|
20230919,112000,299385920,4280,4280,4280,4280,1
|
|
20230919,111900,299381640,4265,4275,4280,4265,555
|
|
20230919,111800,297013965,4275,4270,4275,4270,6
|
|
20230919,111700,296988340,4275,4275,4275,4275,0
|
|
20230919,111600,296988340,4275,4275,4275,4275,7
|
|
20230919,111500,296958415,4275,4275,4275,4275,0
|
|
20230919,111400,296958415,4275,4275,4275,4275,0
|
|
20230919,111300,296958415,4275,4280,4280,4275,7
|
|
20230919,111200,296928460,4280,4280,4280,4280,1
|
|
20230919,111100,296924180,4285,4285,4285,4285,0
|
|
20230919,111000,296924180,4285,4285,4285,4285,5
|
|
20230919,110900,296902755,4285,4260,4285,4260,155
|
|
20230919,110800,296240910,4260,4260,4260,4260,0
|
|
20230919,110700,296240910,4260,4265,4265,4260,410
|
|
20230919,110600,294494285,4265,4265,4265,4265,0
|
|
20230919,110500,294494285,4265,4270,4270,4265,269
|
|
20230919,110400,293346845,4280,4275,4280,4275,105
|
|
20230919,110300,292897470,4275,4275,4275,4275,225
|
|
20230919,110200,291935595,4290,4290,4290,4290,0
|
|
20230919,110100,291935595,4290,4290,4290,4290,5
|
|
20230919,110000,291914145,4295,4295,4295,4295,0
|
|
20230919,105900,291914145,4295,4290,4295,4275,71
|
|
20230919,105800,291609670,4295,4310,4310,4295,17
|
|
20230919,105700,291536575,4310,4310,4310,4310,0
|
|
20230919,105600,291536575,4310,4325,4325,4310,158
|
|
20230919,105500,290855070,4325,4315,4330,4295,100
|
|
20230919,105400,290423025,4320,4295,4320,4295,38
|
|
20230919,105300,290259080,4335,4335,4335,4335,0
|
|
20230919,105200,290259080,4335,4325,4335,4325,5
|
|
20230919,105100,290237445,4335,4310,4335,4310,110
|
|
20230919,105000,289763160,4310,4300,4310,4275,99
|
|
20230919,104900,289339050,4300,4305,4305,4300,805
|
|
20230919,104800,285877525,4305,4305,4305,4305,29
|
|
20230919,104700,285752680,4305,4305,4305,4305,3
|
|
20230919,104600,285739765,4305,4300,4305,4295,591
|
|
20230919,104500,283198610,4300,4280,4300,4280,574
|
|
20230919,104400,280732925,4280,4280,4280,4280,2
|
|
20230919,104300,280724365,4275,4270,4275,4265,150
|
|
20230919,104200,280083425,4265,4265,4265,4265,62
|
|
20230919,104100,279818995,4265,4265,4265,4265,300
|
|
20230919,104000,278539495,4270,4270,4270,4270,6
|
|
20230919,103900,278513875,4270,4260,4270,4260,53
|
|
20230919,103800,278287605,4255,4255,4255,4255,6
|
|
20230919,103700,278262075,4270,4270,4270,4270,5
|
|
20230919,103600,278240725,4270,4270,4270,4250,25
|
|
20230919,103500,278134055,4270,4270,4270,4270,50
|
|
20230919,103400,277920555,4275,4265,4275,4265,16
|
|
20230919,103300,277852230,4265,4255,4265,4255,1110
|
|
20230919,103200,273119355,4255,4255,4255,4255,11
|
|
20230919,103100,273072550,4255,4255,4255,4240,15
|
|
20230919,103000,273008860,4255,4255,4255,4255,1
|
|
20230919,102900,273004605,4255,4255,4255,4255,0
|
|
20230919,102800,273004605,4255,4255,4255,4255,5
|
|
20230919,102700,272983330,4255,4250,4255,4235,220
|
|
20230919,102600,272051200,4255,4255,4255,4255,0
|
|
20230919,102500,272051200,4255,4250,4260,4250,17
|
|
20230919,102400,271978845,4250,4255,4260,4250,11
|
|
20230919,102300,271932015,4260,4250,4260,4235,62
|
|
20230919,102200,271668435,4240,4250,4255,4240,76
|
|
20230919,102100,271345585,4250,4250,4250,4245,33
|
|
20230919,102000,271205350,4250,4240,4250,4240,20
|
|
20230919,101900,271120400,4235,4235,4235,4235,9
|
|
20230919,101800,271082285,4235,4235,4235,4235,181
|
|
20230919,101700,270315750,4230,4225,4235,4225,235
|
|
20230919,101600,269321480,4225,4235,4235,4225,650
|
|
20230919,101500,266571910,4235,4245,4245,4235,109
|
|
20230919,101400,266110270,4250,4245,4255,4245,5
|
|
20230919,101300,266089020,4250,4255,4255,4250,6
|
|
20230919,101200,266063495,4255,4255,4255,4255,1
|
|
20230919,101100,266059240,4265,4230,4265,4230,220
|
|
20230919,101000,265123615,4230,4230,4230,4230,0
|
|
20230919,100900,265123615,4230,4270,4270,4225,3965
|
|
20230919,100800,248317730,4270,4270,4270,4270,0
|
|
20230919,100700,248317730,4270,4270,4270,4270,83
|
|
20230919,100600,247963320,4270,4270,4270,4270,7
|
|
20230919,100500,247933430,4270,4270,4270,4270,4
|
|
20230919,100400,247916350,4270,4270,4270,4270,5
|
|
20230919,100300,247895000,4270,4275,4275,4270,1523
|
|
20230919,100200,241391740,4270,4270,4270,4270,122
|
|
20230919,100100,240870800,4270,4270,4270,4270,66
|
|
20230919,100000,240588980,4270,4270,4270,4270,323
|
|
20230919,095900,239209770,4265,4270,4270,4265,6
|
|
20230919,095800,239184175,4250,4270,4270,4250,14
|
|
20230919,095700,239124575,4270,4270,4270,4270,10
|
|
20230919,095600,239081875,4250,4250,4250,4250,18
|
|
20230919,095500,239005375,4270,4265,4270,4265,503
|
|
20230919,095400,236859930,4265,4250,4265,4250,2653
|
|
20230919,095300,225584250,4250,4250,4250,4245,2768
|
|
20230919,095200,213820300,4265,4265,4265,4250,150
|
|
20230919,095100,213180610,4270,4270,4270,4270,0
|
|
20230919,095000,213180610,4270,4255,4270,4255,595
|
|
20230919,094900,210645495,4255,4230,4255,4230,567
|
|
20230919,094800,208245605,4230,4230,4245,4230,843
|
|
20230919,094700,204677590,4230,4230,4235,4230,783
|
|
20230919,094600,201365380,4235,4245,4245,4230,2892
|
|
20230919,094500,189112985,4240,4260,4260,4240,8562
|
|
20230919,094400,152707615,4260,4260,4260,4260,0
|
|
20230919,094300,152707615,4260,4265,4270,4260,17
|
|
20230919,094200,152635145,4265,4265,4265,4265,4
|
|
20230919,094100,152618085,4260,4270,4270,4260,20
|
|
20230919,094000,152532735,4265,4260,4270,4260,350
|
|
20230919,093900,151039790,4260,4260,4260,4260,138
|
|
20230919,093800,150451910,4270,4270,4270,4270,19
|
|
20230919,093700,150370780,4255,4255,4255,4255,0
|
|
20230919,093600,150370780,4255,4255,4255,4255,5
|
|
20230919,093500,150349505,4250,4255,4255,4250,143
|
|
20230919,093400,149741315,4275,4290,4290,4260,3232
|
|
20230919,093300,135938525,4290,4275,4290,4270,26
|
|
20230919,093200,135827170,4275,4300,4300,4270,651
|
|
20230919,093100,133042215,4300,4300,4300,4275,58
|
|
20230919,093000,132793065,4300,4300,4300,4300,505
|
|
20230919,092900,130621565,4305,4300,4305,4275,317
|
|
20230919,092800,129262210,4300,4300,4300,4300,5
|
|
20230919,092700,129240710,4300,4290,4300,4290,22
|
|
20230919,092600,129146130,4300,4295,4300,4295,266
|
|
20230919,092500,128002335,4300,4300,4300,4300,15
|
|
20230919,092400,127937835,4300,4300,4300,4300,1
|
|
20230919,092300,127933535,4305,4270,4305,4270,409
|
|
20230919,092200,126186755,4305,4305,4305,4305,100
|
|
20230919,092100,125756255,4260,4295,4305,4260,541
|
|
20230919,092000,123451065,4295,4300,4300,4250,4753
|
|
20230919,091900,103158930,4300,4310,4310,4290,437
|
|
20230919,091800,101282545,4310,4300,4310,4290,524
|
|
20230919,091700,99028865,4310,4315,4315,4305,108
|
|
20230919,091600,98563570,4315,4340,4345,4305,6037
|
|
20230919,091500,72502480,4340,4340,4345,4315,65
|
|
20230919,091400,72220455,4345,4345,4345,4345,10
|
|
20230919,091300,72177005,4340,4340,4340,4305,278
|
|
20230919,091200,70970520,4340,4300,4340,4290,2701
|
|
20230919,091100,59354205,4290,4285,4290,4280,1001
|
|
20230919,091000,55064515,4280,4265,4280,4265,814
|
|
20230919,090900,51589175,4265,4270,4275,4250,358
|
|
20230919,090800,50062795,4265,4265,4265,4245,1173
|
|
20230919,090700,45072555,4265,4265,4265,4250,700
|
|
20230919,090600,42094885,4250,4280,4280,4250,4791
|
|
20230919,090500,21698245,4285,4280,4285,4270,515
|
|
20230919,090400,19497145,4270,4265,4295,4240,969
|
|
20230919,090300,15366195,4265,4330,4330,4265,1764
|
|
20230919,090200,7797140,4305,4335,4350,4285,142
|
|
20230919,090100,7185765,4350,4390,4390,4350,165
|
|
20230919,090000,6465290,4400,4410,4410,4350,1469
|