596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185300,653858075,4220,4220,4220,4220,3622
|
|
20230901,185200,653858075,4220,4220,4220,4220,0
|
|
20230901,185100,653858075,4220,4220,4220,4220,0
|
|
20230901,185000,653858075,4220,4220,4220,4220,0
|
|
20230901,184900,653858075,4220,4220,4220,4220,0
|
|
20230901,184800,653858075,4220,4220,4220,4220,0
|
|
20230901,184700,653858075,4220,4220,4220,4220,0
|
|
20230901,184600,653858075,4220,4220,4220,4220,0
|
|
20230901,184500,653858075,4220,4220,4220,4220,0
|
|
20230901,184400,653858075,4220,4220,4220,4220,0
|
|
20230901,184300,653858075,4220,4220,4220,4220,0
|
|
20230901,184200,653858075,4220,4220,4220,4220,0
|
|
20230901,184100,653858075,4220,4220,4220,4220,0
|
|
20230901,184000,653858075,4220,4220,4220,4220,0
|
|
20230901,183900,653858075,4220,4220,4220,4220,0
|
|
20230901,183800,653858075,4220,4220,4220,4220,0
|
|
20230901,183700,653858075,4220,4220,4220,4220,0
|
|
20230901,183600,653858075,4220,4220,4220,4220,0
|
|
20230901,183500,653858075,4220,4220,4220,4220,0
|
|
20230901,183400,653858075,4220,4220,4220,4220,0
|
|
20230901,183300,653858075,4220,4220,4220,4220,0
|
|
20230901,183200,653858075,4220,4220,4220,4220,0
|
|
20230901,183100,653858075,4220,4220,4220,4220,0
|
|
20230901,183000,653858075,4220,4220,4220,4220,0
|
|
20230901,182900,653858075,4220,4220,4220,4220,0
|
|
20230901,182800,653858075,4220,4220,4220,4220,0
|
|
20230901,182700,653858075,4220,4220,4220,4220,0
|
|
20230901,182600,653858075,4220,4220,4220,4220,0
|
|
20230901,182500,653858075,4220,4220,4220,4220,0
|
|
20230901,182400,653858075,4220,4220,4220,4220,0
|
|
20230901,182300,653858075,4220,4220,4220,4220,3622
|
|
20230901,182200,653858075,4220,4220,4220,4220,0
|
|
20230901,182100,653858075,4220,4220,4220,4220,0
|
|
20230901,182000,653858075,4220,4220,4220,4220,0
|
|
20230901,181900,653858075,4220,4220,4220,4220,0
|
|
20230901,181800,653858075,4220,4220,4220,4220,0
|
|
20230901,181700,653858075,4220,4220,4220,4220,0
|
|
20230901,181600,653858075,4220,4220,4220,4220,0
|
|
20230901,181500,653858075,4220,4220,4220,4220,0
|
|
20230901,181400,653858075,4220,4220,4220,4220,0
|
|
20230901,181300,653858075,4220,4220,4220,4220,0
|
|
20230901,181200,653858075,4220,4220,4220,4220,0
|
|
20230901,181100,653858075,4220,4220,4220,4220,0
|
|
20230901,181000,653858075,4220,4220,4220,4220,0
|
|
20230901,180900,653858075,4220,4220,4220,4220,0
|
|
20230901,180800,653858075,4220,4220,4220,4220,0
|
|
20230901,180700,653858075,4220,4220,4220,4220,0
|
|
20230901,180600,653858075,4220,4220,4220,4220,0
|
|
20230901,180500,653858075,4220,4220,4220,4220,0
|
|
20230901,180400,653858075,4220,4220,4220,4220,0
|
|
20230901,180300,653858075,4220,4220,4220,4220,0
|
|
20230901,180200,653858075,4220,4220,4220,4220,0
|
|
20230901,180100,653858075,4220,4220,4220,4220,0
|
|
20230901,180000,653858075,4220,4220,4220,4220,0
|
|
20230901,175900,653858075,4220,4220,4220,4220,0
|
|
20230901,175800,653858075,4220,4220,4220,4220,0
|
|
20230901,175700,653858075,4220,4220,4220,4220,0
|
|
20230901,175600,653858075,4220,4220,4220,4220,0
|
|
20230901,175500,653858075,4220,4220,4220,4220,0
|
|
20230901,175400,653858075,4220,4220,4220,4220,0
|
|
20230901,175300,653858075,4220,4220,4220,4220,3622
|
|
20230901,175200,653858075,4220,4220,4220,4220,0
|
|
20230901,175100,653858075,4220,4220,4220,4220,0
|
|
20230901,175000,653858075,4220,4220,4220,4220,0
|
|
20230901,174900,653858075,4220,4220,4220,4220,0
|
|
20230901,174800,653858075,4220,4220,4220,4220,0
|
|
20230901,174700,653858075,4220,4220,4220,4220,0
|
|
20230901,174600,653858075,4220,4220,4220,4220,0
|
|
20230901,174500,653858075,4220,4220,4220,4220,0
|
|
20230901,174400,653858075,4220,4220,4220,4220,0
|
|
20230901,174300,653858075,4220,4220,4220,4220,0
|
|
20230901,174200,653858075,4220,4220,4220,4220,0
|
|
20230901,174100,653858075,4220,4220,4220,4220,0
|
|
20230901,174000,653858075,4220,4220,4220,4220,0
|
|
20230901,173900,653858075,4220,4220,4220,4220,0
|
|
20230901,173800,653858075,4220,4220,4220,4220,0
|
|
20230901,173700,653858075,4220,4220,4220,4220,0
|
|
20230901,173600,653858075,4220,4220,4220,4220,0
|
|
20230901,173500,653858075,4220,4220,4220,4220,0
|
|
20230901,173400,653858075,4220,4220,4220,4220,0
|
|
20230901,173300,653858075,4220,4220,4220,4220,0
|
|
20230901,173200,653858075,4220,4220,4220,4220,0
|
|
20230901,173100,653858075,4220,4220,4220,4220,0
|
|
20230901,173000,653858075,4220,4220,4220,4220,0
|
|
20230901,172900,653858075,4220,4220,4220,4220,0
|
|
20230901,172800,653858075,4220,4220,4220,4220,0
|
|
20230901,172700,653858075,4220,4220,4220,4220,0
|
|
20230901,172600,653858075,4220,4220,4220,4220,0
|
|
20230901,172500,653858075,4220,4220,4220,4220,0
|
|
20230901,172400,653858075,4220,4220,4220,4220,0
|
|
20230901,172300,653858075,4220,4220,4220,4220,3622
|
|
20230901,172200,653858075,4220,4220,4220,4220,0
|
|
20230901,172100,653858075,4220,4220,4220,4220,0
|
|
20230901,172000,653858075,4220,4220,4220,4220,0
|
|
20230901,171900,653858075,4220,4220,4220,4220,0
|
|
20230901,171800,653858075,4220,4220,4220,4220,0
|
|
20230901,171700,653858075,4220,4220,4220,4220,0
|
|
20230901,171600,653858075,4220,4220,4220,4220,0
|
|
20230901,171500,653858075,4220,4220,4220,4220,0
|
|
20230901,171400,653858075,4220,4220,4220,4220,0
|
|
20230901,171300,653858075,4220,4220,4220,4220,0
|
|
20230901,171200,653858075,4220,4220,4220,4220,0
|
|
20230901,171100,653858075,4220,4220,4220,4220,0
|
|
20230901,171000,653858075,4220,4220,4220,4220,0
|
|
20230901,170900,653858075,4220,4220,4220,4220,0
|
|
20230901,170800,653858075,4220,4220,4220,4220,0
|
|
20230901,170700,653858075,4220,4220,4220,4220,0
|
|
20230901,170600,653858075,4220,4220,4220,4220,0
|
|
20230901,170500,653858075,4220,4220,4220,4220,0
|
|
20230901,170400,653858075,4220,4220,4220,4220,0
|
|
20230901,170300,653858075,4220,4220,4220,4220,0
|
|
20230901,170200,653858075,4220,4220,4220,4220,0
|
|
20230901,170100,653858075,4220,4220,4220,4220,0
|
|
20230901,170000,653858075,4220,4220,4220,4220,0
|
|
20230901,165900,653858075,4220,4220,4220,4220,0
|
|
20230901,165800,653858075,4220,4220,4220,4220,0
|
|
20230901,165700,653858075,4220,4220,4220,4220,0
|
|
20230901,165600,653858075,4220,4220,4220,4220,0
|
|
20230901,165500,653858075,4220,4220,4220,4220,0
|
|
20230901,165400,653858075,4220,4220,4220,4220,0
|
|
20230901,165300,653858075,4220,4220,4220,4220,3622
|
|
20230901,165200,653858075,4220,4220,4220,4220,0
|
|
20230901,165100,653858075,4220,4220,4220,4220,0
|
|
20230901,165000,653858075,4220,4220,4220,4220,0
|
|
20230901,164900,653858075,4220,4220,4220,4220,0
|
|
20230901,164800,653858075,4220,4220,4220,4220,0
|
|
20230901,164700,653858075,4220,4220,4220,4220,0
|
|
20230901,164600,653858075,4220,4220,4220,4220,0
|
|
20230901,164500,653858075,4220,4220,4220,4220,0
|
|
20230901,164400,653858075,4220,4220,4220,4220,0
|
|
20230901,164300,653858075,4220,4220,4220,4220,0
|
|
20230901,164200,653858075,4220,4220,4220,4220,0
|
|
20230901,164100,653858075,4220,4220,4220,4220,0
|
|
20230901,164000,653858075,4220,4220,4220,4220,0
|
|
20230901,163900,653858075,4220,4220,4220,4220,0
|
|
20230901,163800,653858075,4220,4220,4220,4220,0
|
|
20230901,163700,653858075,4220,4220,4220,4220,0
|
|
20230901,163600,653858075,4220,4220,4220,4220,0
|
|
20230901,163500,653858075,4220,4220,4220,4220,0
|
|
20230901,163400,653858075,4220,4220,4220,4220,0
|
|
20230901,163300,653858075,4220,4220,4220,4220,0
|
|
20230901,163200,653858075,4220,4220,4220,4220,0
|
|
20230901,163100,653858075,4220,4220,4220,4220,0
|
|
20230901,163000,653858075,4220,4220,4220,4220,0
|
|
20230901,162900,653858075,4220,4220,4220,4220,0
|
|
20230901,162800,653858075,4220,4220,4220,4220,0
|
|
20230901,162700,653858075,4220,4220,4220,4220,0
|
|
20230901,162600,653858075,4220,4220,4220,4220,0
|
|
20230901,162500,653858075,4220,4220,4220,4220,0
|
|
20230901,162400,653858075,4220,4220,4220,4220,0
|
|
20230901,162300,653858075,4220,4220,4220,4220,3622
|
|
20230901,162200,653858075,4220,4220,4220,4220,0
|
|
20230901,162100,653858075,4220,4220,4220,4220,0
|
|
20230901,162000,653858075,4220,4220,4220,4220,0
|
|
20230901,161900,653858075,4220,4220,4220,4220,0
|
|
20230901,161800,653858075,4220,4220,4220,4220,0
|
|
20230901,161700,653858075,4220,4220,4220,4220,0
|
|
20230901,161600,653858075,4220,4220,4220,4220,0
|
|
20230901,161500,653858075,4220,4220,4220,4220,0
|
|
20230901,161400,653858075,4220,4220,4220,4220,0
|
|
20230901,161300,653858075,4220,4220,4220,4220,0
|
|
20230901,161200,653858075,4220,4220,4220,4220,0
|
|
20230901,161100,653858075,4220,4220,4220,4220,0
|
|
20230901,161000,653858075,4220,4220,4220,4220,0
|
|
20230901,160900,653858075,4220,4220,4220,4220,0
|
|
20230901,160800,653858075,4220,4220,4220,4220,0
|
|
20230901,160700,653858075,4220,4220,4220,4220,0
|
|
20230901,160600,653858075,4220,4220,4220,4220,0
|
|
20230901,160500,653858075,4220,4220,4220,4220,0
|
|
20230901,160400,653858075,4220,4220,4220,4220,0
|
|
20230901,160300,653858075,4220,4220,4220,4220,0
|
|
20230901,160200,653858075,4220,4220,4220,4220,0
|
|
20230901,160100,653858075,4220,4220,4220,4220,0
|
|
20230901,160000,653858075,4220,4220,4220,4220,0
|
|
20230901,155900,653858075,4220,4220,4220,4220,0
|
|
20230901,155800,653858075,4220,4220,4220,4220,0
|
|
20230901,155700,653858075,4220,4220,4220,4220,0
|
|
20230901,155600,653858075,4220,4220,4220,4220,0
|
|
20230901,155500,653858075,4220,4220,4220,4220,0
|
|
20230901,155400,653858075,4220,4220,4220,4220,0
|
|
20230901,155300,653858075,4220,4220,4220,4220,3622
|
|
20230901,155200,653858075,4220,4220,4220,4220,0
|
|
20230901,155100,653858075,4220,4220,4220,4220,0
|
|
20230901,155000,653858075,4220,4220,4220,4220,0
|
|
20230901,154900,653858075,4220,4220,4220,4220,0
|
|
20230901,154800,653858075,4220,4220,4220,4220,0
|
|
20230901,154700,653858075,4220,4220,4220,4220,0
|
|
20230901,154600,653858075,4220,4220,4220,4220,0
|
|
20230901,154500,653858075,4220,4220,4220,4220,0
|
|
20230901,154400,653858075,4220,4220,4220,4220,0
|
|
20230901,154300,653858075,4220,4220,4220,4220,0
|
|
20230901,154200,653858075,4220,4220,4220,4220,0
|
|
20230901,154100,653858075,4220,4220,4220,4220,0
|
|
20230901,154000,653858075,4220,4220,4220,4220,0
|
|
20230901,153900,653858075,4220,4220,4220,4220,0
|
|
20230901,153800,653858075,4220,4220,4220,4220,0
|
|
20230901,153700,653858075,4220,4220,4220,4220,0
|
|
20230901,153600,653858075,4220,4220,4220,4220,0
|
|
20230901,153500,653858075,4220,4220,4220,4220,0
|
|
20230901,153400,653858075,4220,4220,4220,4220,0
|
|
20230901,153300,653858075,4220,4220,4220,4220,0
|
|
20230901,153200,653858075,4220,4220,4220,4220,0
|
|
20230901,153100,653858075,4220,4220,4220,4220,0
|
|
20230901,153000,653858075,4220,4220,4220,4220,3622
|
|
20230901,152900,638573235,4225,4225,4225,4225,0
|
|
20230901,152800,638573235,4225,4225,4225,4225,0
|
|
20230901,152700,638573235,4225,4225,4225,4225,0
|
|
20230901,152600,638573235,4225,4225,4225,4225,0
|
|
20230901,152500,638573235,4225,4225,4225,4225,0
|
|
20230901,152400,638573235,4225,4225,4225,4225,0
|
|
20230901,152300,638573235,4225,4225,4225,4225,0
|
|
20230901,152200,638573235,4225,4225,4225,4225,0
|
|
20230901,152100,638573235,4225,4225,4225,4225,0
|
|
20230901,152000,638573235,4225,4225,4225,4225,0
|
|
20230901,151900,638573235,4225,4225,4225,4225,2
|
|
20230901,151800,638564785,4220,4220,4220,4220,337
|
|
20230901,151700,637142645,4220,4220,4220,4220,761
|
|
20230901,151600,633931225,4220,4220,4220,4220,25
|
|
20230901,151500,633825725,4220,4225,4225,4220,199
|
|
20230901,151400,632984980,4225,4225,4225,4225,0
|
|
20230901,151300,632984980,4225,4225,4225,4225,0
|
|
20230901,151200,632984980,4225,4225,4225,4225,0
|
|
20230901,151100,632984980,4225,4230,4230,4225,398
|
|
20230901,151000,631303425,4230,4225,4230,4225,385
|
|
20230901,150900,629676795,4225,4225,4225,4225,0
|
|
20230901,150800,629676795,4225,4215,4225,4215,207
|
|
20230901,150700,628802540,4210,4210,4210,4210,2895
|
|
20230901,150600,616614590,4210,4210,4210,4210,0
|
|
20230901,150500,616614590,4210,4210,4210,4210,0
|
|
20230901,150400,616614590,4210,4210,4210,4210,0
|
|
20230901,150300,616614590,4210,4210,4210,4210,156
|
|
20230901,150200,615957830,4210,4210,4210,4210,1
|
|
20230901,150100,615953620,4215,4215,4215,4215,0
|
|
20230901,150000,615953620,4215,4210,4215,4210,12
|
|
20230901,145900,615903095,4215,4215,4215,4215,1
|
|
20230901,145800,615898880,4210,4215,4215,4210,237
|
|
20230901,145700,614899930,4210,4210,4210,4210,80
|
|
20230901,145600,614563130,4220,4215,4220,4215,5
|
|
20230901,145500,614542050,4210,4205,4215,4205,1396
|
|
20230901,145400,608670420,4210,4210,4210,4205,102
|
|
20230901,145300,608241500,4205,4205,4205,4205,0
|
|
20230901,145200,608241500,4205,4210,4210,4205,1087
|
|
20230901,145100,603667730,4215,4230,4230,4215,335
|
|
20230901,145000,602255690,4210,4210,4210,4210,53
|
|
20230901,144900,602032560,4210,4210,4210,4210,211
|
|
20230901,144800,601144250,4210,4210,4210,4210,356
|
|
20230901,144700,599645490,4210,4210,4210,4210,1005
|
|
20230901,144600,595414440,4210,4210,4225,4210,900
|
|
20230901,144500,591617940,4230,4230,4230,4230,3
|
|
20230901,144400,591605250,4200,4210,4210,4200,10372
|
|
20230901,144300,547994890,4235,4235,4235,4235,0
|
|
20230901,144200,547994890,4235,4235,4235,4235,0
|
|
20230901,144100,547994890,4235,4235,4235,4235,10372
|
|
20230901,144000,504069470,4235,4235,4235,4235,0
|
|
20230901,143900,504069470,4235,4215,4235,4215,629
|
|
20230901,143800,501418215,4240,4240,4240,4240,0
|
|
20230901,143700,501418215,4240,4240,4240,4240,1
|
|
20230901,143600,501413975,4220,4220,4220,4220,446
|
|
20230901,143500,499531855,4240,4240,4240,4240,11
|
|
20230901,143400,499485215,4240,4240,4240,4240,1
|
|
20230901,143300,499480975,4230,4230,4230,4230,11
|
|
20230901,143200,499434445,4230,4240,4240,4230,103
|
|
20230901,143100,498998725,4240,4210,4240,4210,606
|
|
20230901,143000,496441355,4220,4210,4220,4210,54
|
|
20230901,142900,496213875,4220,4220,4220,4220,1
|
|
20230901,142800,496209655,4215,4215,4220,4215,452
|
|
20230901,142700,494304455,4215,4215,4215,4210,11
|
|
20230901,142600,494258120,4215,4215,4215,4215,267
|
|
20230901,142500,493132715,4205,4205,4205,4205,100
|
|
20230901,142400,492712215,4215,4215,4215,4215,0
|
|
20230901,142300,492712215,4215,4215,4215,4215,0
|
|
20230901,142200,492712215,4215,4210,4215,4210,6
|
|
20230901,142100,492686950,4210,4210,4210,4210,34
|
|
20230901,142000,492543810,4205,4205,4210,4205,258
|
|
20230901,141900,491458915,4210,4210,4210,4210,2
|
|
20230901,141800,491450495,4215,4215,4215,4210,54
|
|
20230901,141700,491223135,4215,4215,4215,4215,3
|
|
20230901,141600,491210490,4215,4215,4215,4210,32
|
|
20230901,141500,491075660,4215,4215,4215,4215,0
|
|
20230901,141400,491075660,4215,4215,4215,4215,0
|
|
20230901,141300,491075660,4215,4215,4215,4215,0
|
|
20230901,141200,491075660,4215,4210,4215,4210,13
|
|
20230901,141100,491020925,4215,4215,4215,4215,0
|
|
20230901,141000,491020925,4215,4215,4215,4215,0
|
|
20230901,140900,491020925,4215,4215,4215,4215,1
|
|
20230901,140800,491016710,4215,4215,4215,4215,125
|
|
20230901,140700,490489835,4220,4220,4220,4220,0
|
|
20230901,140600,490489835,4220,4220,4220,4220,93
|
|
20230901,140500,490097375,4220,4220,4220,4220,0
|
|
20230901,140400,490097375,4220,4220,4220,4220,2
|
|
20230901,140300,490088935,4215,4210,4215,4210,50
|
|
20230901,140200,489878200,4215,4215,4215,4215,0
|
|
20230901,140100,489878200,4215,4215,4215,4215,2
|
|
20230901,140000,489869770,4215,4215,4215,4215,1
|
|
20230901,135900,489865555,4215,4215,4215,4215,0
|
|
20230901,135800,489865555,4215,4215,4215,4215,0
|
|
20230901,135700,489865555,4215,4215,4215,4215,2
|
|
20230901,135600,489857125,4215,4215,4215,4215,4
|
|
20230901,135500,489840265,4215,4215,4215,4215,274
|
|
20230901,135400,488685355,4215,4215,4215,4215,0
|
|
20230901,135300,488685355,4215,4215,4215,4215,2
|
|
20230901,135200,488676925,4215,4215,4215,4215,0
|
|
20230901,135100,488676925,4215,4215,4215,4215,0
|
|
20230901,135000,488676925,4215,4215,4215,4215,0
|
|
20230901,134900,488676925,4215,4215,4215,4215,0
|
|
20230901,134800,488676925,4215,4215,4215,4215,0
|
|
20230901,134700,488676925,4215,4205,4215,4205,501
|
|
20230901,134600,486570210,4200,4205,4205,4200,550
|
|
20230901,134500,484259000,4205,4200,4205,4200,2806
|
|
20230901,134400,472470040,4200,4205,4205,4200,555
|
|
20230901,134300,470139015,4205,4200,4205,4200,97
|
|
20230901,134200,469731135,4205,4210,4210,4205,5498
|
|
20230901,134100,446611995,4210,4210,4210,4210,6
|
|
20230901,134000,446586735,4215,4215,4215,4215,10
|
|
20230901,133900,446544585,4220,4220,4220,4220,0
|
|
20230901,133800,446544585,4220,4220,4220,4220,0
|
|
20230901,133700,446544585,4220,4220,4220,4220,5
|
|
20230901,133600,446523485,4220,4220,4220,4220,17
|
|
20230901,133500,446451745,4220,4220,4220,4220,5
|
|
20230901,133400,446430645,4210,4210,4210,4210,1900
|
|
20230901,133300,438431645,4205,4205,4205,4205,0
|
|
20230901,133200,438431645,4205,4205,4205,4205,0
|
|
20230901,133100,438431645,4205,4205,4205,4205,400
|
|
20230901,133000,436749645,4205,4205,4205,4205,189
|
|
20230901,132900,435954900,4220,4220,4220,4220,100
|
|
20230901,132800,435532900,4220,4220,4220,4220,0
|
|
20230901,132700,435532900,4220,4210,4220,4205,319
|
|
20230901,132600,434191190,4210,4210,4210,4210,68
|
|
20230901,132500,433904910,4210,4210,4210,4210,1005
|
|
20230901,132400,429673860,4210,4210,4210,4210,5
|
|
20230901,132300,429652810,4210,4210,4210,4210,50
|
|
20230901,132200,429442310,4210,4215,4215,4210,118
|
|
20230901,132100,428945030,4215,4210,4220,4210,203
|
|
20230901,132000,428090325,4210,4210,4210,4210,1129
|
|
20230901,131900,423337235,4210,4210,4210,4210,96
|
|
20230901,131800,422933075,4210,4210,4210,4210,404
|
|
20230901,131700,421232235,4210,4210,4210,4210,85
|
|
20230901,131600,420874385,4220,4220,4220,4220,0
|
|
20230901,131500,420874385,4220,4220,4220,4220,0
|
|
20230901,131400,420874385,4220,4200,4220,4200,485
|
|
20230901,131300,418832820,4200,4205,4205,4200,3218
|
|
20230901,131200,405312725,4205,4205,4205,4205,1496
|
|
20230901,131100,399022045,4210,4205,4210,4205,1514
|
|
20230901,131000,392650605,4210,4210,4210,4210,22
|
|
20230901,130900,392557985,4215,4215,4215,4215,0
|
|
20230901,130800,392557985,4215,4215,4215,4215,2
|
|
20230901,130700,392549555,4205,4205,4205,4205,0
|
|
20230901,130600,392549555,4205,4205,4205,4205,0
|
|
20230901,130500,392549555,4205,4210,4210,4205,4942
|
|
20230901,130400,371768335,4205,4205,4205,4205,500
|
|
20230901,130300,369665835,4205,4210,4210,4205,385
|
|
20230901,130200,368045895,4210,4215,4215,4210,1304
|
|
20230901,130100,362554535,4220,4225,4225,4220,2651
|
|
20230901,130000,351365445,4225,4240,4240,4225,5729
|
|
20230901,125900,327113415,4240,4245,4245,4240,920
|
|
20230901,125800,323210515,4245,4245,4245,4245,0
|
|
20230901,125700,323210515,4245,4245,4245,4245,1
|
|
20230901,125600,323206270,4240,4240,4240,4240,0
|
|
20230901,125500,323206270,4240,4265,4265,4240,1001
|
|
20230901,125400,318962005,4245,4245,4245,4245,20
|
|
20230901,125300,318877105,4250,4250,4250,4250,28
|
|
20230901,125200,318758105,4245,4255,4255,4245,2167
|
|
20230901,125100,309546790,4255,4255,4255,4255,0
|
|
20230901,125000,309546790,4255,4255,4255,4255,101
|
|
20230901,124900,309117035,4255,4255,4255,4255,0
|
|
20230901,124800,309117035,4255,4255,4255,4255,2
|
|
20230901,124700,309108525,4245,4250,4255,4245,5
|
|
20230901,124600,309087270,4255,4255,4255,4255,20
|
|
20230901,124500,309002170,4255,4255,4255,4255,0
|
|
20230901,124400,309002170,4255,4250,4255,4250,4
|
|
20230901,124300,308985160,4250,4255,4255,4250,195
|
|
20230901,124200,308156400,4250,4250,4250,4250,916
|
|
20230901,124100,304263400,4250,4250,4250,4250,0
|
|
20230901,124000,304263400,4250,4250,4250,4250,20
|
|
20230901,123900,304178400,4255,4255,4255,4255,0
|
|
20230901,123800,304178400,4255,4255,4255,4255,500
|
|
20230901,123700,302050900,4255,4255,4255,4255,244
|
|
20230901,123600,301012680,4255,4255,4255,4255,0
|
|
20230901,123500,301012680,4255,4255,4255,4255,0
|
|
20230901,123400,301012680,4255,4255,4255,4255,0
|
|
20230901,123300,301012680,4255,4255,4255,4255,0
|
|
20230901,123200,301012680,4255,4260,4260,4255,1020
|
|
20230901,123100,296672480,4260,4260,4260,4260,70
|
|
20230901,123000,296374280,4260,4260,4260,4260,55
|
|
20230901,122900,296139980,4260,4260,4260,4260,1700
|
|
20230901,122800,288897980,4270,4270,4270,4270,10
|
|
20230901,122700,288855280,4270,4270,4270,4270,502
|
|
20230901,122600,286711740,4260,4260,4260,4260,0
|
|
20230901,122500,286711740,4260,4260,4260,4260,0
|
|
20230901,122400,286711740,4260,4260,4260,4260,0
|
|
20230901,122300,286711740,4260,4260,4260,4260,0
|
|
20230901,122200,286711740,4260,4260,4260,4260,237
|
|
20230901,122100,285702120,4270,4270,4270,4270,6
|
|
20230901,122000,285676500,4270,4270,4270,4270,0
|
|
20230901,121900,285676500,4270,4270,4270,4270,0
|
|
20230901,121800,285676500,4270,4270,4270,4270,5
|
|
20230901,121700,285655150,4270,4270,4270,4270,7
|
|
20230901,121600,285625260,4270,4270,4270,4270,2
|
|
20230901,121500,285616720,4270,4270,4270,4270,0
|
|
20230901,121400,285616720,4270,4270,4270,4270,0
|
|
20230901,121300,285616720,4270,4270,4270,4270,0
|
|
20230901,121200,285616720,4270,4270,4270,4270,0
|
|
20230901,121100,285616720,4270,4270,4270,4270,0
|
|
20230901,121000,285616720,4270,4270,4270,4270,1
|
|
20230901,120900,285612450,4270,4270,4270,4270,0
|
|
20230901,120800,285612450,4270,4270,4270,4270,0
|
|
20230901,120700,285612450,4270,4270,4270,4270,0
|
|
20230901,120600,285612450,4270,4270,4270,4270,0
|
|
20230901,120500,285612450,4270,4270,4270,4270,0
|
|
20230901,120400,285612450,4270,4270,4270,4270,0
|
|
20230901,120300,285612450,4270,4265,4270,4265,221
|
|
20230901,120200,284669815,4265,4265,4265,4265,0
|
|
20230901,120100,284669815,4265,4265,4265,4265,120
|
|
20230901,120000,284158015,4260,4260,4260,4260,0
|
|
20230901,115900,284158015,4260,4260,4260,4260,0
|
|
20230901,115800,284158015,4260,4260,4260,4260,260
|
|
20230901,115700,283050415,4270,4270,4270,4270,120
|
|
20230901,115600,282538015,4270,4270,4270,4270,0
|
|
20230901,115500,282538015,4270,4270,4270,4270,3
|
|
20230901,115400,282525205,4260,4265,4265,4260,250
|
|
20230901,115300,281460200,4270,4270,4270,4270,631
|
|
20230901,115200,278765830,4270,4270,4270,4270,569
|
|
20230901,115100,276336200,4280,4280,4280,4280,3
|
|
20230901,115000,276323360,4280,4280,4280,4280,400
|
|
20230901,114900,274611360,4280,4280,4280,4280,0
|
|
20230901,114800,274611360,4280,4280,4280,4280,0
|
|
20230901,114700,274611360,4280,4280,4280,4280,0
|
|
20230901,114600,274611360,4280,4280,4280,4280,0
|
|
20230901,114500,274611360,4280,4280,4280,4280,1165
|
|
20230901,114400,269625160,4290,4290,4290,4290,0
|
|
20230901,114300,269625160,4290,4290,4290,4290,0
|
|
20230901,114200,269625160,4290,4290,4290,4290,0
|
|
20230901,114100,269625160,4290,4280,4290,4280,62
|
|
20230901,114000,269359780,4285,4285,4285,4285,10
|
|
20230901,113900,269316930,4290,4290,4290,4290,0
|
|
20230901,113800,269316930,4290,4290,4290,4290,0
|
|
20230901,113700,269316930,4290,4290,4290,4290,0
|
|
20230901,113600,269316930,4290,4290,4290,4290,9
|
|
20230901,113500,269278320,4290,4290,4290,4290,125
|
|
20230901,113400,268742070,4285,4285,4285,4285,1260
|
|
20230901,113300,263342970,4280,4280,4280,4280,40
|
|
20230901,113200,263171770,4280,4280,4280,4280,100
|
|
20230901,113100,262743770,4280,4280,4280,4280,0
|
|
20230901,113000,262743770,4280,4280,4280,4280,1
|
|
20230901,112900,262739490,4280,4280,4280,4280,47
|
|
20230901,112800,262538330,4280,4285,4285,4280,27
|
|
20230901,112700,262422765,4285,4285,4285,4285,0
|
|
20230901,112600,262422765,4285,4285,4285,4285,1
|
|
20230901,112500,262418480,4285,4285,4285,4285,1
|
|
20230901,112400,262414195,4285,4280,4285,4280,999
|
|
20230901,112300,258138455,4280,4275,4280,4275,1004
|
|
20230901,112200,253844335,4275,4275,4275,4275,0
|
|
20230901,112100,253844335,4275,4275,4275,4275,1
|
|
20230901,112000,253840060,4275,4270,4275,4270,5
|
|
20230901,111900,253818705,4270,4270,4270,4270,46
|
|
20230901,111800,253622285,4275,4260,4275,4260,338
|
|
20230901,111700,252182390,4275,4265,4275,4260,581
|
|
20230901,111600,249705205,4265,4265,4265,4265,12
|
|
20230901,111500,249654025,4265,4260,4265,4260,101
|
|
20230901,111400,249223760,4265,4265,4265,4265,0
|
|
20230901,111300,249223760,4265,4265,4265,4260,2285
|
|
20230901,111200,239478580,4270,4280,4280,4270,2751
|
|
20230901,111100,227726300,4280,4280,4280,4280,50
|
|
20230901,111000,227512300,4280,4280,4280,4280,239
|
|
20230901,110900,226489380,4280,4280,4280,4280,1
|
|
20230901,110800,226485100,4280,4280,4280,4280,0
|
|
20230901,110700,226485100,4280,4280,4280,4280,1
|
|
20230901,110600,226480820,4280,4280,4280,4280,2000
|
|
20230901,110500,217920820,4280,4270,4280,4270,2
|
|
20230901,110400,217912270,4280,4280,4280,4280,31
|
|
20230901,110300,217779590,4285,4285,4285,4285,20
|
|
20230901,110200,217693890,4285,4285,4285,4285,1
|
|
20230901,110100,217689605,4285,4285,4285,4285,1
|
|
20230901,110000,217685320,4285,4285,4285,4285,0
|
|
20230901,105900,217685320,4285,4285,4285,4285,1
|
|
20230901,105800,217681035,4285,4270,4285,4270,702
|
|
20230901,105700,214683475,4270,4270,4270,4270,1
|
|
20230901,105600,214679205,4270,4270,4270,4270,1
|
|
20230901,105500,214674935,4270,4270,4270,4270,0
|
|
20230901,105400,214674935,4270,4270,4270,4270,1
|
|
20230901,105300,214670665,4270,4270,4270,4270,301
|
|
20230901,105200,213385395,4275,4275,4275,4275,0
|
|
20230901,105100,213385395,4275,4275,4275,4275,1
|
|
20230901,105000,213381120,4280,4280,4280,4280,0
|
|
20230901,104900,213381120,4280,4280,4280,4280,1
|
|
20230901,104800,213376840,4280,4280,4280,4280,1
|
|
20230901,104700,213372560,4285,4285,4285,4285,0
|
|
20230901,104600,213372560,4285,4270,4285,4270,501
|
|
20230901,104500,211233275,4270,4270,4270,4270,203
|
|
20230901,104400,210366465,4270,4270,4270,4270,0
|
|
20230901,104300,210366465,4270,4270,4270,4270,111
|
|
20230901,104200,209892495,4270,4270,4270,4270,104
|
|
20230901,104100,209448415,4270,4270,4270,4270,10
|
|
20230901,104000,209405715,4270,4270,4270,4270,370
|
|
20230901,103900,207825815,4265,4265,4265,4265,2
|
|
20230901,103800,207817285,4265,4265,4265,4265,90
|
|
20230901,103700,207433435,4265,4270,4270,4265,602
|
|
20230901,103600,204865895,4265,4265,4265,4265,9
|
|
20230901,103500,204827510,4260,4260,4260,4260,0
|
|
20230901,103400,204827510,4260,4260,4260,4260,0
|
|
20230901,103300,204827510,4260,4260,4260,4260,30
|
|
20230901,103200,204699710,4260,4260,4260,4260,345
|
|
20230901,103100,203230010,4285,4285,4285,4285,0
|
|
20230901,103000,203230010,4285,4265,4285,4265,252
|
|
20230901,102900,202155190,4285,4285,4285,4285,2
|
|
20230901,102800,202146620,4265,4285,4285,4265,202
|
|
20230901,102700,201285050,4255,4260,4260,4255,210
|
|
20230901,102600,200390665,4285,4285,4285,4285,0
|
|
20230901,102500,200390665,4285,4285,4285,4285,0
|
|
20230901,102400,200390665,4285,4285,4285,4285,0
|
|
20230901,102300,200390665,4285,4255,4285,4255,72
|
|
20230901,102200,200084245,4255,4255,4255,4255,1
|
|
20230901,102100,200079990,4285,4260,4285,4260,104
|
|
20230901,102000,199636900,4285,4285,4285,4285,0
|
|
20230901,101900,199636900,4285,4285,4285,4285,0
|
|
20230901,101800,199636900,4285,4285,4285,4285,0
|
|
20230901,101700,199636900,4285,4285,4285,4285,4
|
|
20230901,101600,199619760,4265,4265,4265,4265,1926
|
|
20230901,101500,191405370,4265,4265,4265,4250,661
|
|
20230901,101400,188595445,4265,4255,4265,4255,224
|
|
20230901,101300,187641465,4265,4255,4265,4255,6
|
|
20230901,101200,187615885,4255,4250,4255,4245,13
|
|
20230901,101100,187560590,4250,4240,4250,4240,910
|
|
20230901,101000,183702090,4240,4240,4240,4240,0
|
|
20230901,100900,183702090,4240,4240,4240,4240,0
|
|
20230901,100800,183702090,4240,4240,4240,4240,0
|
|
20230901,100700,183702090,4240,4240,4240,4240,0
|
|
20230901,100600,183702090,4240,4240,4240,4240,0
|
|
20230901,100500,183702090,4240,4240,4240,4240,210
|
|
20230901,100400,182811690,4240,4240,4240,4240,1
|
|
20230901,100300,182807450,4240,4240,4240,4240,139
|
|
20230901,100200,182218090,4240,4240,4240,4240,12
|
|
20230901,100100,182167210,4240,4240,4240,4240,10
|
|
20230901,100000,182124810,4240,4245,4245,4230,7026
|
|
20230901,095900,152356145,4245,4250,4250,4245,1610
|
|
20230901,095800,145516850,4250,4255,4255,4250,196
|
|
20230901,095700,144683840,4265,4265,4265,4265,198
|
|
20230901,095600,143839370,4265,4265,4265,4265,0
|
|
20230901,095500,143839370,4265,4265,4265,4265,0
|
|
20230901,095400,143839370,4265,4265,4265,4265,10
|
|
20230901,095300,143796720,4245,4245,4245,4245,0
|
|
20230901,095200,143796720,4245,4245,4245,4245,0
|
|
20230901,095100,143796720,4245,4245,4245,4245,0
|
|
20230901,095000,143796720,4245,4250,4250,4245,904
|
|
20230901,094900,139956995,4250,4250,4250,4250,0
|
|
20230901,094800,139956995,4250,4265,4265,4250,8110
|
|
20230901,094700,105447665,4265,4265,4265,4265,801
|
|
20230901,094600,102031400,4265,4270,4270,4265,500
|
|
20230901,094500,99898800,4290,4265,4295,4265,703
|
|
20230901,094400,96895415,4265,4265,4265,4265,1000
|
|
20230901,094300,92630415,4265,4265,4265,4265,0
|
|
20230901,094200,92630415,4265,4265,4265,4265,898
|
|
20230901,094100,88800445,4280,4280,4280,4280,1
|
|
20230901,094000,88796165,4280,4280,4280,4280,0
|
|
20230901,093900,88796165,4280,4280,4280,4270,1117
|
|
20230901,093800,84025965,4280,4285,4285,4280,1441
|
|
20230901,093700,77857775,4290,4290,4290,4285,137
|
|
20230901,093600,77270050,4290,4290,4290,4290,0
|
|
20230901,093500,77270050,4290,4290,4290,4290,457
|
|
20230901,093400,75309520,4310,4310,4310,4310,0
|
|
20230901,093300,75309520,4310,4310,4310,4310,0
|
|
20230901,093200,75309520,4310,4310,4310,4310,1
|
|
20230901,093100,75305210,4285,4285,4285,4285,0
|
|
20230901,093000,75305210,4285,4285,4285,4285,0
|
|
20230901,092900,75305210,4285,4320,4320,4285,3071
|
|
20230901,092800,62098150,4325,4330,4330,4300,764
|
|
20230901,092700,58812895,4305,4305,4305,4305,1100
|
|
20230901,092600,54077395,4340,4340,4340,4340,5
|
|
20230901,092500,54055695,4300,4325,4325,4300,1495
|
|
20230901,092400,47606420,4350,4310,4350,4310,445
|
|
20230901,092300,45681725,4315,4300,4315,4300,2099
|
|
20230901,092200,36635185,4300,4300,4300,4300,20
|
|
20230901,092100,36549185,4300,4295,4300,4295,3
|
|
20230901,092000,36536290,4290,4290,4290,4290,433
|
|
20230901,091900,34678720,4290,4290,4290,4290,1
|
|
20230901,091800,34674430,4280,4280,4280,4280,0
|
|
20230901,091700,34674430,4280,4290,4290,4280,335
|
|
20230901,091600,33239950,4290,4285,4290,4285,20
|
|
20230901,091500,33154225,4290,4290,4290,4290,45
|
|
20230901,091400,32961175,4290,4290,4290,4290,10
|
|
20230901,091300,32918275,4290,4290,4290,4290,4
|
|
20230901,091200,32901115,4280,4285,4285,4280,300
|
|
20230901,091100,31617055,4285,4295,4295,4285,133
|
|
20230901,091000,31046700,4295,4295,4295,4290,3
|
|
20230901,090900,31033820,4280,4290,4290,4280,1091
|
|
20230901,090800,26361340,4290,4295,4300,4290,2250
|
|
20230901,090700,16698820,4300,4275,4300,4275,13
|
|
20230901,090600,16643165,4315,4285,4315,4285,1885
|
|
20230901,090500,8545275,4285,4285,4285,4285,0
|
|
20230901,090400,8545275,4285,4285,4285,4285,0
|
|
20230901,090300,8545275,4285,4285,4285,4285,0
|
|
20230901,090200,8545275,4285,4250,4285,4250,4
|
|
20230901,090100,8528205,4245,4245,4245,4245,0
|
|
20230901,090000,8528205,4245,4245,4245,4245,2009
|