597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185400,815457205,4240,4240,4240,4240,5058
|
|
20230920,185300,815457205,4240,4240,4240,4240,0
|
|
20230920,185200,815457205,4240,4240,4240,4240,0
|
|
20230920,185100,815457205,4240,4240,4240,4240,0
|
|
20230920,185000,815457205,4240,4240,4240,4240,0
|
|
20230920,184900,815457205,4240,4240,4240,4240,0
|
|
20230920,184800,815457205,4240,4240,4240,4240,0
|
|
20230920,184700,815457205,4240,4240,4240,4240,0
|
|
20230920,184600,815457205,4240,4240,4240,4240,0
|
|
20230920,184500,815457205,4240,4240,4240,4240,0
|
|
20230920,184400,815457205,4240,4240,4240,4240,0
|
|
20230920,184300,815457205,4240,4240,4240,4240,0
|
|
20230920,184200,815457205,4240,4240,4240,4240,0
|
|
20230920,184100,815457205,4240,4240,4240,4240,0
|
|
20230920,184000,815457205,4240,4240,4240,4240,0
|
|
20230920,183900,815457205,4240,4240,4240,4240,0
|
|
20230920,183800,815457205,4240,4240,4240,4240,0
|
|
20230920,183700,815457205,4240,4240,4240,4240,0
|
|
20230920,183600,815457205,4240,4240,4240,4240,0
|
|
20230920,183500,815457205,4240,4240,4240,4240,0
|
|
20230920,183400,815457205,4240,4240,4240,4240,0
|
|
20230920,183300,815457205,4240,4240,4240,4240,0
|
|
20230920,183200,815457205,4240,4240,4240,4240,0
|
|
20230920,183100,815457205,4240,4240,4240,4240,0
|
|
20230920,183000,815457205,4240,4240,4240,4240,0
|
|
20230920,182900,815457205,4240,4240,4240,4240,0
|
|
20230920,182800,815457205,4240,4240,4240,4240,0
|
|
20230920,182700,815457205,4240,4240,4240,4240,0
|
|
20230920,182600,815457205,4240,4240,4240,4240,0
|
|
20230920,182500,815457205,4240,4240,4240,4240,0
|
|
20230920,182400,815457205,4240,4240,4240,4240,5058
|
|
20230920,182300,815457205,4240,4240,4240,4240,0
|
|
20230920,182200,815457205,4240,4240,4240,4240,0
|
|
20230920,182100,815457205,4240,4240,4240,4240,0
|
|
20230920,182000,815457205,4240,4240,4240,4240,0
|
|
20230920,181900,815457205,4240,4240,4240,4240,0
|
|
20230920,181800,815457205,4240,4240,4240,4240,0
|
|
20230920,181700,815457205,4240,4240,4240,4240,0
|
|
20230920,181600,815457205,4240,4240,4240,4240,0
|
|
20230920,181500,815457205,4240,4240,4240,4240,0
|
|
20230920,181400,815457205,4240,4240,4240,4240,0
|
|
20230920,181300,815457205,4240,4240,4240,4240,0
|
|
20230920,181200,815457205,4240,4240,4240,4240,0
|
|
20230920,181100,815457205,4240,4240,4240,4240,0
|
|
20230920,181000,815457205,4240,4240,4240,4240,0
|
|
20230920,180900,815457205,4240,4240,4240,4240,0
|
|
20230920,180800,815457205,4240,4240,4240,4240,0
|
|
20230920,180700,815457205,4240,4240,4240,4240,0
|
|
20230920,180600,815457205,4240,4240,4240,4240,0
|
|
20230920,180500,815457205,4240,4240,4240,4240,0
|
|
20230920,180400,815457205,4240,4240,4240,4240,0
|
|
20230920,180300,815457205,4240,4240,4240,4240,0
|
|
20230920,180200,815457205,4240,4240,4240,4240,0
|
|
20230920,180100,815457205,4240,4240,4240,4240,0
|
|
20230920,180000,815457205,4240,4240,4240,4240,0
|
|
20230920,175900,815457205,4240,4240,4240,4240,0
|
|
20230920,175800,815457205,4240,4240,4240,4240,0
|
|
20230920,175700,815457205,4240,4240,4240,4240,0
|
|
20230920,175600,815457205,4240,4240,4240,4240,0
|
|
20230920,175500,815457205,4240,4240,4240,4240,0
|
|
20230920,175400,815457205,4240,4240,4240,4240,5058
|
|
20230920,175300,815457205,4240,4240,4240,4240,0
|
|
20230920,175200,815457205,4240,4240,4240,4240,0
|
|
20230920,175100,815457205,4240,4240,4240,4240,0
|
|
20230920,175000,815457205,4240,4240,4240,4240,0
|
|
20230920,174900,815457205,4240,4240,4240,4240,0
|
|
20230920,174800,815457205,4240,4240,4240,4240,0
|
|
20230920,174700,815457205,4240,4240,4240,4240,0
|
|
20230920,174600,815457205,4240,4240,4240,4240,0
|
|
20230920,174500,815457205,4240,4240,4240,4240,0
|
|
20230920,174400,815457205,4240,4240,4240,4240,0
|
|
20230920,174300,815457205,4240,4240,4240,4240,0
|
|
20230920,174200,815457205,4240,4240,4240,4240,0
|
|
20230920,174100,815457205,4240,4240,4240,4240,0
|
|
20230920,174000,815457205,4240,4240,4240,4240,0
|
|
20230920,173900,815457205,4240,4240,4240,4240,0
|
|
20230920,173800,815457205,4240,4240,4240,4240,0
|
|
20230920,173700,815457205,4240,4240,4240,4240,0
|
|
20230920,173600,815457205,4240,4240,4240,4240,0
|
|
20230920,173500,815457205,4240,4240,4240,4240,0
|
|
20230920,173400,815457205,4240,4240,4240,4240,0
|
|
20230920,173300,815457205,4240,4240,4240,4240,0
|
|
20230920,173200,815457205,4240,4240,4240,4240,0
|
|
20230920,173100,815457205,4240,4240,4240,4240,0
|
|
20230920,173000,815457205,4240,4240,4240,4240,0
|
|
20230920,172900,815457205,4240,4240,4240,4240,0
|
|
20230920,172800,815457205,4240,4240,4240,4240,0
|
|
20230920,172700,815457205,4240,4240,4240,4240,0
|
|
20230920,172600,815457205,4240,4240,4240,4240,0
|
|
20230920,172500,815457205,4240,4240,4240,4240,0
|
|
20230920,172400,815457205,4240,4240,4240,4240,5058
|
|
20230920,172300,815457205,4240,4240,4240,4240,0
|
|
20230920,172200,815457205,4240,4240,4240,4240,0
|
|
20230920,172100,815457205,4240,4240,4240,4240,0
|
|
20230920,172000,815457205,4240,4240,4240,4240,0
|
|
20230920,171900,815457205,4240,4240,4240,4240,0
|
|
20230920,171800,815457205,4240,4240,4240,4240,0
|
|
20230920,171700,815457205,4240,4240,4240,4240,0
|
|
20230920,171600,815457205,4240,4240,4240,4240,0
|
|
20230920,171500,815457205,4240,4240,4240,4240,0
|
|
20230920,171400,815457205,4240,4240,4240,4240,0
|
|
20230920,171300,815457205,4240,4240,4240,4240,0
|
|
20230920,171200,815457205,4240,4240,4240,4240,0
|
|
20230920,171100,815457205,4240,4240,4240,4240,0
|
|
20230920,171000,815457205,4240,4240,4240,4240,0
|
|
20230920,170900,815457205,4240,4240,4240,4240,0
|
|
20230920,170800,815457205,4240,4240,4240,4240,0
|
|
20230920,170700,815457205,4240,4240,4240,4240,0
|
|
20230920,170600,815457205,4240,4240,4240,4240,0
|
|
20230920,170500,815457205,4240,4240,4240,4240,0
|
|
20230920,170400,815457205,4240,4240,4240,4240,0
|
|
20230920,170300,815457205,4240,4240,4240,4240,0
|
|
20230920,170200,815457205,4240,4240,4240,4240,0
|
|
20230920,170100,815457205,4240,4240,4240,4240,0
|
|
20230920,170000,815457205,4240,4240,4240,4240,0
|
|
20230920,165900,815457205,4240,4240,4240,4240,0
|
|
20230920,165800,815457205,4240,4240,4240,4240,0
|
|
20230920,165700,815457205,4240,4240,4240,4240,0
|
|
20230920,165600,815457205,4240,4240,4240,4240,0
|
|
20230920,165500,815457205,4240,4240,4240,4240,0
|
|
20230920,165400,815457205,4240,4240,4240,4240,5058
|
|
20230920,165300,815457205,4240,4240,4240,4240,0
|
|
20230920,165200,815457205,4240,4240,4240,4240,0
|
|
20230920,165100,815457205,4240,4240,4240,4240,0
|
|
20230920,165000,815457205,4240,4240,4240,4240,0
|
|
20230920,164900,815457205,4240,4240,4240,4240,0
|
|
20230920,164800,815457205,4240,4240,4240,4240,0
|
|
20230920,164700,815457205,4240,4240,4240,4240,0
|
|
20230920,164600,815457205,4240,4240,4240,4240,0
|
|
20230920,164500,815457205,4240,4240,4240,4240,0
|
|
20230920,164400,815457205,4240,4240,4240,4240,0
|
|
20230920,164300,815457205,4240,4240,4240,4240,0
|
|
20230920,164200,815457205,4240,4240,4240,4240,0
|
|
20230920,164100,815457205,4240,4240,4240,4240,0
|
|
20230920,164000,815457205,4240,4240,4240,4240,0
|
|
20230920,163900,815457205,4240,4240,4240,4240,0
|
|
20230920,163800,815457205,4240,4240,4240,4240,0
|
|
20230920,163700,815457205,4240,4240,4240,4240,0
|
|
20230920,163600,815457205,4240,4240,4240,4240,0
|
|
20230920,163500,815457205,4240,4240,4240,4240,0
|
|
20230920,163400,815457205,4240,4240,4240,4240,0
|
|
20230920,163300,815457205,4240,4240,4240,4240,0
|
|
20230920,163200,815457205,4240,4240,4240,4240,0
|
|
20230920,163100,815457205,4240,4240,4240,4240,0
|
|
20230920,163000,815457205,4240,4240,4240,4240,0
|
|
20230920,162900,815457205,4240,4240,4240,4240,0
|
|
20230920,162800,815457205,4240,4240,4240,4240,0
|
|
20230920,162700,815457205,4240,4240,4240,4240,0
|
|
20230920,162600,815457205,4240,4240,4240,4240,0
|
|
20230920,162500,815457205,4240,4240,4240,4240,0
|
|
20230920,162400,815457205,4240,4240,4240,4240,5058
|
|
20230920,162300,815457205,4240,4240,4240,4240,0
|
|
20230920,162200,815457205,4240,4240,4240,4240,0
|
|
20230920,162100,815457205,4240,4240,4240,4240,0
|
|
20230920,162000,815457205,4240,4240,4240,4240,0
|
|
20230920,161900,815457205,4240,4240,4240,4240,0
|
|
20230920,161800,815457205,4240,4240,4240,4240,0
|
|
20230920,161700,815457205,4240,4240,4240,4240,0
|
|
20230920,161600,815457205,4240,4240,4240,4240,0
|
|
20230920,161500,815457205,4240,4240,4240,4240,0
|
|
20230920,161400,815457205,4240,4240,4240,4240,0
|
|
20230920,161300,815457205,4240,4240,4240,4240,0
|
|
20230920,161200,815457205,4240,4240,4240,4240,0
|
|
20230920,161100,815457205,4240,4240,4240,4240,0
|
|
20230920,161000,815457205,4240,4240,4240,4240,0
|
|
20230920,160900,815457205,4240,4240,4240,4240,0
|
|
20230920,160800,815457205,4240,4240,4240,4240,0
|
|
20230920,160700,815457205,4240,4240,4240,4240,0
|
|
20230920,160600,815457205,4240,4240,4240,4240,0
|
|
20230920,160500,815457205,4240,4240,4240,4240,0
|
|
20230920,160400,815457205,4240,4240,4240,4240,0
|
|
20230920,160300,815457205,4240,4240,4240,4240,0
|
|
20230920,160200,815457205,4240,4240,4240,4240,0
|
|
20230920,160100,815457205,4240,4240,4240,4240,0
|
|
20230920,160000,815457205,4240,4240,4240,4240,0
|
|
20230920,155900,815457205,4240,4240,4240,4240,0
|
|
20230920,155800,815457205,4240,4240,4240,4240,0
|
|
20230920,155700,815457205,4240,4240,4240,4240,0
|
|
20230920,155600,815457205,4240,4240,4240,4240,0
|
|
20230920,155500,815457205,4240,4240,4240,4240,0
|
|
20230920,155400,815457205,4240,4240,4240,4240,5058
|
|
20230920,155300,815457205,4240,4240,4240,4240,0
|
|
20230920,155200,815457205,4240,4240,4240,4240,0
|
|
20230920,155100,815457205,4240,4240,4240,4240,0
|
|
20230920,155000,815457205,4240,4240,4240,4240,0
|
|
20230920,154900,815457205,4240,4240,4240,4240,0
|
|
20230920,154800,815457205,4240,4240,4240,4240,0
|
|
20230920,154700,815457205,4240,4240,4240,4240,0
|
|
20230920,154600,815457205,4240,4240,4240,4240,0
|
|
20230920,154500,815457205,4240,4240,4240,4240,0
|
|
20230920,154400,815457205,4240,4240,4240,4240,0
|
|
20230920,154300,815457205,4240,4240,4240,4240,0
|
|
20230920,154200,815457205,4240,4240,4240,4240,0
|
|
20230920,154100,815457205,4240,4240,4240,4240,0
|
|
20230920,154000,815457205,4240,4240,4240,4240,0
|
|
20230920,153900,815457205,4240,4240,4240,4240,0
|
|
20230920,153800,815457205,4240,4240,4240,4240,0
|
|
20230920,153700,815457205,4240,4240,4240,4240,0
|
|
20230920,153600,815457205,4240,4240,4240,4240,0
|
|
20230920,153500,815457205,4240,4240,4240,4240,0
|
|
20230920,153400,815457205,4240,4240,4240,4240,0
|
|
20230920,153300,815457205,4240,4240,4240,4240,0
|
|
20230920,153200,815457205,4240,4240,4240,4240,0
|
|
20230920,153100,815457205,4240,4240,4240,4240,0
|
|
20230920,153000,815457205,4240,4240,4240,4240,5058
|
|
20230920,152900,794011285,4230,4230,4230,4230,0
|
|
20230920,152800,794011285,4230,4230,4230,4230,0
|
|
20230920,152700,794011285,4230,4230,4230,4230,0
|
|
20230920,152600,794011285,4230,4230,4230,4230,0
|
|
20230920,152500,794011285,4230,4230,4230,4230,0
|
|
20230920,152400,794011285,4230,4230,4230,4230,0
|
|
20230920,152300,794011285,4230,4230,4230,4230,0
|
|
20230920,152200,794011285,4230,4230,4230,4230,0
|
|
20230920,152100,794011285,4230,4230,4230,4230,0
|
|
20230920,152000,794011285,4230,4230,4230,4230,0
|
|
20230920,151900,794011285,4230,4235,4235,4225,277
|
|
20230920,151800,792840500,4235,4235,4235,4235,0
|
|
20230920,151700,792840500,4235,4230,4235,4230,3000
|
|
20230920,151600,780137330,4230,4230,4230,4230,1127
|
|
20230920,151500,775370120,4230,4230,4230,4230,132
|
|
20230920,151400,774811760,4230,4230,4230,4230,2
|
|
20230920,151300,774803300,4230,4225,4230,4225,102
|
|
20230920,151200,774372335,4225,4230,4230,4225,1177
|
|
20230920,151100,769399355,4230,4230,4230,4230,4
|
|
20230920,151000,769382435,4230,4230,4230,4230,3
|
|
20230920,150900,769369745,4230,4230,4230,4230,42
|
|
20230920,150800,769192085,4230,4230,4230,4230,3
|
|
20230920,150700,769179395,4230,4230,4230,4230,4
|
|
20230920,150600,769162475,4225,4225,4225,4225,193
|
|
20230920,150500,768347050,4225,4225,4225,4225,320
|
|
20230920,150400,766995050,4225,4220,4225,4220,537
|
|
20230920,150300,764728905,4220,4215,4220,4215,146
|
|
20230920,150200,764113505,4215,4215,4215,4215,2
|
|
20230920,150100,764105075,4215,4220,4220,4215,6
|
|
20230920,150000,764079780,4210,4220,4220,4210,51
|
|
20230920,145900,763865015,4220,4220,4220,4220,4
|
|
20230920,145800,763848135,4220,4220,4220,4220,3
|
|
20230920,145700,763835475,4210,4220,4220,4210,12
|
|
20230920,145600,763784905,4220,4220,4220,4215,1517
|
|
20230920,145500,757383685,4225,4225,4225,4220,11
|
|
20230920,145400,757337240,4225,4225,4225,4225,152
|
|
20230920,145300,756695040,4225,4225,4225,4225,11
|
|
20230920,145200,756648565,4225,4225,4225,4225,13
|
|
20230920,145100,756593640,4225,4225,4225,4225,213
|
|
20230920,145000,755693715,4220,4220,4220,4220,902
|
|
20230920,144900,751887275,4220,4220,4220,4220,53
|
|
20230920,144800,751663615,4220,4220,4220,4215,373
|
|
20230920,144700,750091410,4220,4220,4220,4220,6
|
|
20230920,144600,750066090,4220,4220,4220,4220,404
|
|
20230920,144500,748361210,4220,4220,4220,4220,5
|
|
20230920,144400,748340110,4220,4215,4220,4215,247
|
|
20230920,144300,747299000,4215,4215,4215,4215,4
|
|
20230920,144200,747282140,4205,4205,4205,4205,226
|
|
20230920,144100,746331810,4205,4200,4205,4200,34
|
|
20230920,144000,746188990,4200,4200,4200,4200,2003
|
|
20230920,143900,737776390,4200,4200,4200,4200,9
|
|
20230920,143800,737738590,4200,4200,4200,4200,3
|
|
20230920,143700,737725990,4200,4200,4200,4200,2705
|
|
20230920,143600,726364990,4200,4200,4200,4195,803
|
|
20230920,143500,722996390,4200,4200,4205,4200,3360
|
|
20230920,143400,708877170,4205,4205,4210,4205,2265
|
|
20230920,143300,699342515,4205,4200,4205,4200,75
|
|
20230920,143200,699027490,4205,4210,4215,4205,815
|
|
20230920,143100,695592385,4210,4210,4210,4200,2076
|
|
20230920,143000,686873135,4210,4210,4210,4205,3
|
|
20230920,142900,686860510,4215,4210,4215,4210,3
|
|
20230920,142800,686847870,4205,4205,4205,4205,974
|
|
20230920,142700,682752200,4210,4210,4210,4210,4
|
|
20230920,142600,682735360,4210,4210,4210,4210,3
|
|
20230920,142500,682722730,4205,4205,4205,4205,337
|
|
20230920,142400,681305645,4200,4205,4205,4200,12
|
|
20230920,142300,681255235,4205,4210,4210,4205,323
|
|
20230920,142200,679895425,4205,4205,4205,4200,70
|
|
20230920,142100,679601105,4205,4205,4205,4205,4
|
|
20230920,142000,679584285,4205,4205,4205,4205,3
|
|
20230920,141900,679571670,4205,4205,4205,4205,4
|
|
20230920,141800,679554850,4205,4210,4210,4205,4
|
|
20230920,141700,679538020,4210,4215,4215,4210,5
|
|
20230920,141600,679516965,4200,4200,4200,4200,0
|
|
20230920,141500,679516965,4200,4210,4215,4200,338
|
|
20230920,141400,678094060,4215,4210,4215,4210,818
|
|
20230920,141300,674650250,4210,4210,4210,4210,5
|
|
20230920,141200,674629200,4215,4215,4215,4215,3
|
|
20230920,141100,674616555,4195,4215,4215,4195,300
|
|
20230920,141000,673356055,4215,4215,4220,4215,15
|
|
20230920,140900,673292825,4220,4220,4220,4220,2
|
|
20230920,140800,673284385,4215,4215,4215,4200,854
|
|
20230920,140700,669689255,4215,4215,4215,4215,5
|
|
20230920,140600,669668180,4215,4210,4215,4210,442
|
|
20230920,140500,667807355,4210,4210,4210,4200,252
|
|
20230920,140400,666748920,4200,4210,4210,4200,21
|
|
20230920,140300,666660700,4210,4210,4210,4210,3
|
|
20230920,140200,666648070,4210,4210,4210,4200,11
|
|
20230920,140100,666601840,4205,4210,4210,4205,240
|
|
20230920,140000,665592635,4210,4205,4210,4205,144
|
|
20230920,135900,664987110,4210,4215,4215,4210,30
|
|
20230920,135800,664860790,4210,4215,4215,4210,3
|
|
20230920,135700,664848155,4220,4220,4220,4220,5
|
|
20230920,135600,664827055,4215,4215,4215,4215,340
|
|
20230920,135500,663393955,4215,4215,4215,4215,5
|
|
20230920,135400,663372880,4200,4210,4210,4200,30
|
|
20230920,135300,663246830,4215,4210,4215,4210,217
|
|
20230920,135200,662333235,4210,4205,4210,4205,815
|
|
20230920,135100,658903245,4205,4205,4205,4205,14
|
|
20230920,135000,658844375,4205,4205,4205,4200,4
|
|
20230920,134900,658827560,4205,4205,4205,4205,4
|
|
20230920,134800,658810740,4205,4205,4205,4205,4
|
|
20230920,134700,658793920,4205,4210,4210,4205,4
|
|
20230920,134600,658777095,4210,4210,4210,4205,5
|
|
20230920,134500,658756050,4210,4205,4210,4205,2
|
|
20230920,134400,658747635,4190,4210,4210,4190,1005
|
|
20230920,134300,654535805,4210,4200,4210,4200,31
|
|
20230920,134200,654405405,4200,4200,4200,4200,3
|
|
20230920,134100,654392805,4200,4200,4200,4200,3
|
|
20230920,134000,654380205,4200,4200,4200,4200,0
|
|
20230920,133900,654380205,4200,4200,4200,4200,183
|
|
20230920,133800,653611605,4195,4195,4195,4195,0
|
|
20230920,133700,653611605,4195,4195,4195,4195,341
|
|
20230920,133600,652181110,4195,4195,4195,4195,1
|
|
20230920,133500,652176915,4195,4190,4195,4190,4179
|
|
20230920,133400,634656905,4195,4195,4195,4195,0
|
|
20230920,133300,634656905,4195,4195,4195,4195,858
|
|
20230920,133200,631057595,4195,4195,4195,4195,300
|
|
20230920,133100,629799095,4195,4195,4195,4195,10
|
|
20230920,133000,629757145,4190,4190,4190,4190,0
|
|
20230920,132900,629757145,4190,4200,4200,4190,1800
|
|
20230920,132800,622207830,4200,4200,4200,4200,0
|
|
20230920,132700,622207830,4200,4200,4200,4200,10
|
|
20230920,132600,622165830,4200,4200,4200,4200,47
|
|
20230920,132500,621968430,4200,4205,4205,4200,1243
|
|
20230920,132400,616745405,4205,4205,4205,4205,615
|
|
20230920,132300,614159330,4210,4210,4210,4210,349
|
|
20230920,132200,612690040,4210,4210,4210,4210,501
|
|
20230920,132100,610580830,4210,4210,4210,4210,0
|
|
20230920,132000,610580830,4210,4205,4210,4205,17
|
|
20230920,131900,610509320,4205,4205,4205,4205,19
|
|
20230920,131800,610429425,4210,4210,4210,4210,0
|
|
20230920,131700,610429425,4210,4210,4210,4210,122
|
|
20230920,131600,609915805,4210,4210,4210,4210,51
|
|
20230920,131500,609701095,4210,4210,4210,4210,10
|
|
20230920,131400,609658995,4200,4200,4200,4200,2
|
|
20230920,131300,609650595,4200,4200,4200,4200,0
|
|
20230920,131200,609650595,4200,4200,4200,4200,236
|
|
20230920,131100,608659395,4200,4200,4200,4200,12
|
|
20230920,131000,608608995,4200,4200,4200,4200,0
|
|
20230920,130900,608608995,4200,4200,4200,4200,2
|
|
20230920,130800,608600595,4200,4195,4200,4190,388
|
|
20230920,130700,606972930,4195,4195,4195,4195,0
|
|
20230920,130600,606972930,4195,4195,4195,4195,0
|
|
20230920,130500,606972930,4195,4195,4195,4195,62
|
|
20230920,130400,606712840,4195,4195,4195,4195,238
|
|
20230920,130300,605714430,4200,4200,4200,4200,0
|
|
20230920,130200,605714430,4200,4200,4200,4200,1
|
|
20230920,130100,605710230,4200,4195,4200,4195,96
|
|
20230920,130000,605307505,4200,4200,4200,4200,0
|
|
20230920,125900,605307505,4200,4200,4200,4200,0
|
|
20230920,125800,605307505,4200,4200,4200,4200,2
|
|
20230920,125700,605299105,4200,4200,4200,4200,13
|
|
20230920,125600,605244505,4200,4200,4200,4200,3
|
|
20230920,125500,605231905,4200,4200,4200,4200,4
|
|
20230920,125400,605215105,4190,4190,4190,4190,0
|
|
20230920,125300,605215105,4190,4195,4195,4190,1707
|
|
20230920,125200,598060645,4200,4195,4200,4195,2165
|
|
20230920,125100,588975725,4195,4200,4200,4190,1610
|
|
20230920,125000,582223265,4200,4200,4200,4200,690
|
|
20230920,124900,579325265,4200,4205,4205,4200,625
|
|
20230920,124800,576699640,4210,4210,4210,4210,1
|
|
20230920,124700,576695430,4210,4210,4210,4210,380
|
|
20230920,124600,575095630,4225,4225,4225,4225,0
|
|
20230920,124500,575095630,4225,4225,4225,4225,0
|
|
20230920,124400,575095630,4225,4225,4225,4225,10
|
|
20230920,124300,575053380,4225,4225,4225,4225,0
|
|
20230920,124200,575053380,4225,4225,4225,4225,0
|
|
20230920,124100,575053380,4225,4225,4225,4225,0
|
|
20230920,124000,575053380,4225,4225,4225,4225,11
|
|
20230920,123900,575006905,4230,4230,4230,4230,0
|
|
20230920,123800,575006905,4230,4230,4230,4230,0
|
|
20230920,123700,575006905,4230,4230,4230,4230,0
|
|
20230920,123600,575006905,4230,4230,4230,4230,0
|
|
20230920,123500,575006905,4230,4230,4230,4230,0
|
|
20230920,123400,575006905,4230,4230,4230,4230,0
|
|
20230920,123300,575006905,4230,4230,4230,4230,0
|
|
20230920,123200,575006905,4230,4230,4230,4230,0
|
|
20230920,123100,575006905,4230,4230,4230,4230,0
|
|
20230920,123000,575006905,4230,4210,4230,4210,1547
|
|
20230920,122900,568490115,4210,4210,4210,4200,6132
|
|
20230920,122800,542714030,4210,4210,4210,4210,0
|
|
20230920,122700,542714030,4210,4215,4215,4210,3009
|
|
20230920,122600,530046010,4215,4235,4235,4215,693
|
|
20230920,122500,527124800,4235,4235,4235,4235,0
|
|
20230920,122400,527124800,4235,4235,4235,4235,0
|
|
20230920,122300,527124800,4235,4235,4235,4235,0
|
|
20230920,122200,527124800,4235,4235,4235,4235,0
|
|
20230920,122100,527124800,4235,4235,4235,4235,100
|
|
20230920,122000,526701300,4235,4235,4235,4235,0
|
|
20230920,121900,526701300,4235,4235,4235,4235,1
|
|
20230920,121800,526697065,4230,4230,4230,4230,0
|
|
20230920,121700,526697065,4230,4230,4230,4230,1000
|
|
20230920,121600,522467065,4230,4230,4230,4230,150
|
|
20230920,121500,521832565,4230,4230,4230,4230,0
|
|
20230920,121400,521832565,4230,4230,4230,4230,1
|
|
20230920,121300,521828335,4205,4205,4205,4205,0
|
|
20230920,121200,521828335,4205,4205,4205,4205,1
|
|
20230920,121100,521824130,4205,4205,4205,4205,0
|
|
20230920,121000,521824130,4205,4205,4205,4205,0
|
|
20230920,120900,521824130,4205,4225,4225,4205,3000
|
|
20230920,120800,509181830,4225,4225,4225,4225,30
|
|
20230920,120700,509055080,4240,4240,4240,4240,250
|
|
20230920,120600,507995080,4240,4240,4240,4240,0
|
|
20230920,120500,507995080,4240,4240,4240,4240,237
|
|
20230920,120400,506990200,4240,4240,4240,4240,60
|
|
20230920,120300,506735800,4240,4240,4240,4240,30
|
|
20230920,120200,506608600,4220,4220,4220,4220,1000
|
|
20230920,120100,502388600,4240,4240,4240,4240,0
|
|
20230920,120000,502388600,4240,4240,4240,4240,0
|
|
20230920,115900,502388600,4240,4240,4240,4240,0
|
|
20230920,115800,502388600,4240,4240,4240,4240,0
|
|
20230920,115700,502388600,4240,4240,4240,4240,0
|
|
20230920,115600,502388600,4240,4240,4240,4240,0
|
|
20230920,115500,502388600,4240,4215,4240,4215,15
|
|
20230920,115400,502325250,4215,4240,4240,4215,557
|
|
20230920,115300,499964995,4240,4240,4240,4240,0
|
|
20230920,115200,499964995,4240,4230,4240,4215,2260
|
|
20230920,115100,490426615,4225,4225,4225,4225,17
|
|
20230920,115000,490354790,4230,4230,4230,4230,401
|
|
20230920,114900,488658560,4230,4230,4230,4230,384
|
|
20230920,114800,487034240,4230,4230,4230,4230,0
|
|
20230920,114700,487034240,4230,4230,4230,4230,0
|
|
20230920,114600,487034240,4230,4230,4230,4230,2
|
|
20230920,114500,487025780,4230,4230,4230,4230,0
|
|
20230920,114400,487025780,4230,4230,4230,4230,0
|
|
20230920,114300,487025780,4230,4230,4230,4230,1
|
|
20230920,114200,487021550,4230,4230,4230,4230,1
|
|
20230920,114100,487017320,4220,4220,4220,4220,200
|
|
20230920,114000,486173320,4215,4215,4215,4215,0
|
|
20230920,113900,486173320,4215,4215,4215,4215,0
|
|
20230920,113800,486173320,4215,4215,4215,4215,0
|
|
20230920,113700,486173320,4215,4215,4215,4215,0
|
|
20230920,113600,486173320,4215,4215,4215,4215,2000
|
|
20230920,113500,477743320,4215,4215,4215,4215,0
|
|
20230920,113400,477743320,4215,4215,4215,4215,0
|
|
20230920,113300,477743320,4215,4215,4215,4215,0
|
|
20230920,113200,477743320,4215,4215,4215,4215,0
|
|
20230920,113100,477743320,4215,4215,4215,4215,2000
|
|
20230920,113000,469313320,4220,4220,4220,4220,99
|
|
20230920,112900,468895540,4220,4225,4225,4220,251
|
|
20230920,112800,467835415,4225,4225,4225,4225,0
|
|
20230920,112700,467835415,4225,4225,4225,4225,0
|
|
20230920,112600,467835415,4225,4225,4225,4225,0
|
|
20230920,112500,467835415,4225,4225,4225,4225,0
|
|
20230920,112400,467835415,4225,4225,4225,4225,583
|
|
20230920,112300,465372240,4230,4230,4230,4230,0
|
|
20230920,112200,465372240,4230,4230,4230,4230,0
|
|
20230920,112100,465372240,4230,4230,4230,4230,20
|
|
20230920,112000,465287640,4230,4230,4230,4230,701
|
|
20230920,111900,462322410,4235,4235,4235,4235,37
|
|
20230920,111800,462165715,4235,4230,4235,4230,800
|
|
20230920,111700,458779715,4230,4230,4230,4230,210
|
|
20230920,111600,457891415,4225,4225,4225,4225,0
|
|
20230920,111500,457891415,4225,4225,4225,4225,420
|
|
20230920,111400,456116915,4225,4220,4225,4220,33
|
|
20230920,111300,455977555,4225,4225,4225,4225,20
|
|
20230920,111200,455893055,4230,4230,4230,4230,1
|
|
20230920,111100,455888825,4230,4230,4230,4230,2
|
|
20230920,111000,455880365,4230,4230,4230,4230,8
|
|
20230920,110900,455846525,4230,4235,4235,4230,197
|
|
20230920,110800,455013175,4230,4230,4230,4230,21
|
|
20230920,110700,454924345,4230,4230,4230,4230,0
|
|
20230920,110600,454924345,4230,4235,4235,4230,8
|
|
20230920,110500,454890480,4235,4230,4235,4220,101
|
|
20230920,110400,454463440,4230,4230,4230,4230,1
|
|
20230920,110300,454459210,4235,4235,4235,4235,0
|
|
20230920,110200,454459210,4235,4235,4235,4235,0
|
|
20230920,110100,454459210,4235,4235,4235,4235,0
|
|
20230920,110000,454459210,4235,4230,4235,4230,21
|
|
20230920,105900,454370280,4235,4235,4235,4235,2
|
|
20230920,105800,454361810,4235,4235,4235,4235,70
|
|
20230920,105700,454065360,4235,4235,4235,4235,8
|
|
20230920,105600,454031480,4235,4235,4235,4235,0
|
|
20230920,105500,454031480,4235,4235,4235,4215,159
|
|
20230920,105400,453358295,4200,4200,4200,4200,0
|
|
20230920,105300,453358295,4200,4200,4200,4200,0
|
|
20230920,105200,453358295,4200,4205,4205,4200,600
|
|
20230920,105100,450838290,4200,4235,4235,4200,6103
|
|
20230920,105000,425084485,4230,4235,4235,4230,1759
|
|
20230920,104900,417643275,4235,4230,4240,4230,2805
|
|
20230920,104800,405768125,4240,4240,4240,4240,0
|
|
20230920,104700,405768125,4240,4230,4240,4230,214
|
|
20230920,104600,404861830,4230,4230,4230,4230,100
|
|
20230920,104500,404438830,4230,4230,4230,4230,100
|
|
20230920,104400,404015830,4235,4240,4240,4235,247
|
|
20230920,104300,402968785,4240,4240,4240,4240,0
|
|
20230920,104200,402968785,4240,4240,4240,4240,50
|
|
20230920,104100,402756785,4240,4235,4240,4235,180
|
|
20230920,104000,401994085,4230,4240,4240,4230,251
|
|
20230920,103900,400932345,4230,4230,4230,4230,0
|
|
20230920,103800,400932345,4230,4230,4230,4230,20
|
|
20230920,103700,400847745,4225,4225,4225,4225,0
|
|
20230920,103600,400847745,4225,4230,4230,4225,250
|
|
20230920,103500,399791235,4230,4230,4230,4230,100
|
|
20230920,103400,399368235,4225,4235,4240,4225,1004
|
|
20230920,103300,395111785,4235,4235,4235,4235,220
|
|
20230920,103200,394180085,4220,4220,4220,4220,0
|
|
20230920,103100,394180085,4220,4235,4235,4220,26
|
|
20230920,103000,394070350,4220,4220,4220,4220,24
|
|
20230920,102900,393969070,4220,4220,4220,4220,981
|
|
20230920,102800,389829250,4235,4230,4235,4230,100
|
|
20230920,102700,389405775,4230,4215,4230,4215,1003
|
|
20230920,102600,385170775,4220,4220,4220,4215,105
|
|
20230920,102500,384727690,4220,4220,4220,4220,0
|
|
20230920,102400,384727690,4220,4220,4220,4220,1
|
|
20230920,102300,384723470,4220,4220,4220,4220,56
|
|
20230920,102200,384487150,4220,4220,4220,4220,710
|
|
20230920,102100,381490950,4220,4220,4220,4220,0
|
|
20230920,102000,381490950,4220,4225,4225,4220,16
|
|
20230920,101900,381423400,4230,4230,4230,4230,11
|
|
20230920,101800,381376870,4230,4230,4230,4230,0
|
|
20230920,101700,381376870,4230,4230,4230,4230,0
|
|
20230920,101600,381376870,4230,4230,4230,4230,1142
|
|
20230920,101500,376546210,4230,4225,4230,4225,2000
|
|
20230920,101400,368094305,4215,4215,4215,4215,0
|
|
20230920,101300,368094305,4215,4225,4225,4215,272
|
|
20230920,101200,366946015,4230,4230,4230,4230,315
|
|
20230920,101100,365613565,4230,4230,4230,4230,2
|
|
20230920,101000,365605105,4205,4205,4205,4205,0
|
|
20230920,100900,365605105,4205,4205,4205,4205,1
|
|
20230920,100800,365600900,4225,4225,4225,4225,0
|
|
20230920,100700,365600900,4225,4230,4230,4225,53
|
|
20230920,100600,365376725,4225,4225,4225,4225,1976
|
|
20230920,100500,357028125,4225,4220,4225,4220,78
|
|
20230920,100400,356698845,4220,4220,4220,4220,1
|
|
20230920,100300,356694625,4195,4220,4220,4195,583
|
|
20230920,100200,354236865,4195,4195,4195,4195,100
|
|
20230920,100100,353817365,4195,4220,4220,4195,633
|
|
20230920,100000,351157190,4220,4200,4220,4195,1223
|
|
20230920,095900,346000805,4220,4220,4220,4220,0
|
|
20230920,095800,346000805,4220,4220,4220,4220,70
|
|
20230920,095700,345705405,4215,4215,4215,4215,231
|
|
20230920,095600,344731740,4195,4190,4195,4185,1222
|
|
20230920,095500,339610575,4190,4190,4195,4190,74
|
|
20230920,095400,339300315,4185,4180,4185,4180,514
|
|
20230920,095300,337151725,4180,4200,4200,4180,8302
|
|
20230920,095200,302355040,4200,4200,4200,4195,1493
|
|
20230920,095100,296084690,4195,4200,4200,4195,1681
|
|
20230920,095000,289025490,4200,4200,4200,4200,122
|
|
20230920,094900,288513090,4195,4215,4215,4185,17037
|
|
20230920,094800,217059745,4215,4215,4215,4215,30
|
|
20230920,094700,216933295,4215,4215,4215,4215,12
|
|
20230920,094600,216882715,4220,4230,4230,4220,5
|
|
20230920,094500,216861595,4220,4230,4230,4220,208
|
|
20230920,094400,215983755,4230,4230,4230,4230,939
|
|
20230920,094300,212011785,4210,4215,4215,4210,2921
|
|
20230920,094200,199712600,4215,4215,4215,4215,1
|
|
20230920,094100,199708385,4215,4215,4215,4215,600
|
|
20230920,094000,197179385,4215,4215,4215,4215,2000
|
|
20230920,093900,188749385,4215,4215,4215,4215,0
|
|
20230920,093800,188749385,4215,4220,4235,4215,2920
|
|
20230920,093700,176439330,4220,4220,4220,4220,0
|
|
20230920,093600,176439330,4220,4220,4220,4220,405
|
|
20230920,093500,174730230,4220,4220,4220,4220,239
|
|
20230920,093400,173721650,4235,4235,4235,4235,2
|
|
20230920,093300,173713180,4235,4215,4235,4215,151
|
|
20230920,093200,173076695,4215,4225,4225,4215,3290
|
|
20230920,093100,159191190,4225,4225,4225,4225,151
|
|
20230920,093000,158553215,4230,4230,4230,4230,1
|
|
20230920,092900,158548985,4230,4230,4230,4230,101
|
|
20230920,092800,158121755,4230,4230,4230,4230,1182
|
|
20230920,092700,153121895,4230,4230,4230,4230,820
|
|
20230920,092600,149653295,4240,4230,4240,4230,71
|
|
20230920,092500,149352955,4240,4240,4240,4240,0
|
|
20230920,092400,149352955,4240,4240,4240,4240,23
|
|
20230920,092300,149255435,4230,4235,4240,4230,2856
|
|
20230920,092200,137154620,4220,4220,4230,4220,883
|
|
20230920,092100,133427860,4215,4215,4215,4215,0
|
|
20230920,092000,133427860,4215,4230,4230,4210,229
|
|
20230920,091900,132461690,4210,4225,4225,4210,300
|
|
20230920,091800,131197190,4225,4205,4225,4205,1478
|
|
20230920,091700,124980980,4200,4200,4210,4200,394
|
|
20230920,091600,123324670,4200,4215,4215,4200,4588
|
|
20230920,091500,104033480,4215,4215,4215,4215,0
|
|
20230920,091400,104033480,4215,4245,4245,4215,2570
|
|
20230920,091300,93191565,4250,4250,4250,4250,113
|
|
20230920,091200,92711315,4250,4220,4250,4220,2455
|
|
20230920,091100,82309485,4220,4235,4235,4220,3929
|
|
20230920,091000,65704660,4235,4235,4235,4230,810
|
|
20230920,090900,62276280,4235,4235,4235,4235,910
|
|
20230920,090800,58422430,4235,4235,4235,4235,2028
|
|
20230920,090700,49833850,4235,4240,4240,4235,733
|
|
20230920,090600,46726080,4260,4260,4260,4260,400
|
|
20230920,090500,45022080,4260,4260,4260,4260,480
|
|
20230920,090400,42977280,4230,4270,4270,4230,99
|
|
20230920,090300,42557425,4235,4270,4270,4235,1663
|
|
20230920,090200,35509900,4240,4240,4240,4240,24
|
|
20230920,090100,35408140,4240,4240,4245,4240,784
|
|
20230920,090000,32083925,4240,4245,4280,4240,7461
|