592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184900,678419625,4685,4685,4685,4685,8386
|
|
20230904,184800,678419625,4685,4685,4685,4685,0
|
|
20230904,184700,678419625,4685,4685,4685,4685,0
|
|
20230904,184600,678419625,4685,4685,4685,4685,0
|
|
20230904,184500,678419625,4685,4685,4685,4685,0
|
|
20230904,184400,678419625,4685,4685,4685,4685,0
|
|
20230904,184300,678419625,4685,4685,4685,4685,0
|
|
20230904,184200,678419625,4685,4685,4685,4685,0
|
|
20230904,184100,678419625,4685,4685,4685,4685,0
|
|
20230904,184000,678419625,4685,4685,4685,4685,0
|
|
20230904,183900,678419625,4685,4685,4685,4685,0
|
|
20230904,183800,678419625,4685,4685,4685,4685,0
|
|
20230904,183700,678419625,4685,4685,4685,4685,0
|
|
20230904,183600,678419625,4685,4685,4685,4685,0
|
|
20230904,183500,678419625,4685,4685,4685,4685,0
|
|
20230904,183400,678419625,4685,4685,4685,4685,0
|
|
20230904,183300,678419625,4685,4685,4685,4685,0
|
|
20230904,183200,678419625,4685,4685,4685,4685,0
|
|
20230904,183100,678419625,4685,4685,4685,4685,0
|
|
20230904,183000,678419625,4685,4685,4685,4685,0
|
|
20230904,182900,678419625,4685,4685,4685,4685,0
|
|
20230904,182800,678419625,4685,4685,4685,4685,0
|
|
20230904,182700,678419625,4685,4685,4685,4685,0
|
|
20230904,182600,678419625,4685,4685,4685,4685,0
|
|
20230904,182500,678419625,4685,4685,4685,4685,0
|
|
20230904,182400,678419625,4685,4685,4685,4685,0
|
|
20230904,182300,678419625,4685,4685,4685,4685,0
|
|
20230904,182200,678419625,4685,4685,4685,4685,0
|
|
20230904,182100,678419625,4685,4685,4685,4685,0
|
|
20230904,182000,678419625,4685,4685,4685,4685,0
|
|
20230904,181900,678419625,4685,4685,4685,4685,8386
|
|
20230904,181800,678419625,4685,4685,4685,4685,0
|
|
20230904,181700,678419625,4685,4685,4685,4685,0
|
|
20230904,181600,678419625,4685,4685,4685,4685,0
|
|
20230904,181500,678419625,4685,4685,4685,4685,0
|
|
20230904,181400,678419625,4685,4685,4685,4685,0
|
|
20230904,181300,678419625,4685,4685,4685,4685,0
|
|
20230904,181200,678419625,4685,4685,4685,4685,0
|
|
20230904,181100,678419625,4685,4685,4685,4685,0
|
|
20230904,181000,678419625,4685,4685,4685,4685,0
|
|
20230904,180900,678419625,4685,4685,4685,4685,0
|
|
20230904,180800,678419625,4685,4685,4685,4685,0
|
|
20230904,180700,678419625,4685,4685,4685,4685,0
|
|
20230904,180600,678419625,4685,4685,4685,4685,0
|
|
20230904,180500,678419625,4685,4685,4685,4685,0
|
|
20230904,180400,678419625,4685,4685,4685,4685,0
|
|
20230904,180300,678419625,4685,4685,4685,4685,0
|
|
20230904,180200,678419625,4685,4685,4685,4685,0
|
|
20230904,180100,678419625,4685,4685,4685,4685,0
|
|
20230904,180000,678419625,4685,4685,4685,4685,0
|
|
20230904,175900,678419625,4685,4685,4685,4685,0
|
|
20230904,175800,678419625,4685,4685,4685,4685,0
|
|
20230904,175700,678419625,4685,4685,4685,4685,0
|
|
20230904,175600,678419625,4685,4685,4685,4685,0
|
|
20230904,175500,678419625,4685,4685,4685,4685,0
|
|
20230904,175400,678419625,4685,4685,4685,4685,0
|
|
20230904,175300,678419625,4685,4685,4685,4685,0
|
|
20230904,175200,678419625,4685,4685,4685,4685,0
|
|
20230904,175100,678419625,4685,4685,4685,4685,0
|
|
20230904,175000,678419625,4685,4685,4685,4685,0
|
|
20230904,174900,678419625,4685,4685,4685,4685,8386
|
|
20230904,174800,678419625,4685,4685,4685,4685,0
|
|
20230904,174700,678419625,4685,4685,4685,4685,0
|
|
20230904,174600,678419625,4685,4685,4685,4685,0
|
|
20230904,174500,678419625,4685,4685,4685,4685,0
|
|
20230904,174400,678419625,4685,4685,4685,4685,0
|
|
20230904,174300,678419625,4685,4685,4685,4685,0
|
|
20230904,174200,678419625,4685,4685,4685,4685,0
|
|
20230904,174100,678419625,4685,4685,4685,4685,0
|
|
20230904,174000,678419625,4685,4685,4685,4685,0
|
|
20230904,173900,678419625,4685,4685,4685,4685,0
|
|
20230904,173800,678419625,4685,4685,4685,4685,0
|
|
20230904,173700,678419625,4685,4685,4685,4685,0
|
|
20230904,173600,678419625,4685,4685,4685,4685,0
|
|
20230904,173500,678419625,4685,4685,4685,4685,0
|
|
20230904,173400,678419625,4685,4685,4685,4685,0
|
|
20230904,173300,678419625,4685,4685,4685,4685,0
|
|
20230904,173200,678419625,4685,4685,4685,4685,0
|
|
20230904,173100,678419625,4685,4685,4685,4685,0
|
|
20230904,173000,678419625,4685,4685,4685,4685,0
|
|
20230904,172900,678419625,4685,4685,4685,4685,0
|
|
20230904,172800,678419625,4685,4685,4685,4685,0
|
|
20230904,172700,678419625,4685,4685,4685,4685,0
|
|
20230904,172600,678419625,4685,4685,4685,4685,0
|
|
20230904,172500,678419625,4685,4685,4685,4685,0
|
|
20230904,172400,678419625,4685,4685,4685,4685,0
|
|
20230904,172300,678419625,4685,4685,4685,4685,0
|
|
20230904,172200,678419625,4685,4685,4685,4685,0
|
|
20230904,172100,678419625,4685,4685,4685,4685,0
|
|
20230904,172000,678419625,4685,4685,4685,4685,0
|
|
20230904,171900,678419625,4685,4685,4685,4685,8386
|
|
20230904,171800,678419625,4685,4685,4685,4685,0
|
|
20230904,171700,678419625,4685,4685,4685,4685,0
|
|
20230904,171600,678419625,4685,4685,4685,4685,0
|
|
20230904,171500,678419625,4685,4685,4685,4685,0
|
|
20230904,171400,678419625,4685,4685,4685,4685,0
|
|
20230904,171300,678419625,4685,4685,4685,4685,0
|
|
20230904,171200,678419625,4685,4685,4685,4685,0
|
|
20230904,171100,678419625,4685,4685,4685,4685,0
|
|
20230904,171000,678419625,4685,4685,4685,4685,0
|
|
20230904,170900,678419625,4685,4685,4685,4685,0
|
|
20230904,170800,678419625,4685,4685,4685,4685,0
|
|
20230904,170700,678419625,4685,4685,4685,4685,0
|
|
20230904,170600,678419625,4685,4685,4685,4685,0
|
|
20230904,170500,678419625,4685,4685,4685,4685,0
|
|
20230904,170400,678419625,4685,4685,4685,4685,0
|
|
20230904,170300,678419625,4685,4685,4685,4685,0
|
|
20230904,170200,678419625,4685,4685,4685,4685,0
|
|
20230904,170100,678419625,4685,4685,4685,4685,0
|
|
20230904,170000,678419625,4685,4685,4685,4685,0
|
|
20230904,165900,678419625,4685,4685,4685,4685,0
|
|
20230904,165800,678419625,4685,4685,4685,4685,0
|
|
20230904,165700,678419625,4685,4685,4685,4685,0
|
|
20230904,165600,678419625,4685,4685,4685,4685,0
|
|
20230904,165500,678419625,4685,4685,4685,4685,0
|
|
20230904,165400,678419625,4685,4685,4685,4685,0
|
|
20230904,165300,678419625,4685,4685,4685,4685,0
|
|
20230904,165200,678419625,4685,4685,4685,4685,0
|
|
20230904,165100,678419625,4685,4685,4685,4685,0
|
|
20230904,165000,678419625,4685,4685,4685,4685,0
|
|
20230904,164900,678419625,4685,4685,4685,4685,8386
|
|
20230904,164800,678419625,4685,4685,4685,4685,0
|
|
20230904,164700,678419625,4685,4685,4685,4685,0
|
|
20230904,164600,678419625,4685,4685,4685,4685,0
|
|
20230904,164500,678419625,4685,4685,4685,4685,0
|
|
20230904,164400,678419625,4685,4685,4685,4685,0
|
|
20230904,164300,678419625,4685,4685,4685,4685,0
|
|
20230904,164200,678419625,4685,4685,4685,4685,0
|
|
20230904,164100,678419625,4685,4685,4685,4685,0
|
|
20230904,164000,678419625,4685,4685,4685,4685,0
|
|
20230904,163900,678419625,4685,4685,4685,4685,0
|
|
20230904,163800,678419625,4685,4685,4685,4685,0
|
|
20230904,163700,678419625,4685,4685,4685,4685,0
|
|
20230904,163600,678419625,4685,4685,4685,4685,0
|
|
20230904,163500,678419625,4685,4685,4685,4685,0
|
|
20230904,163400,678419625,4685,4685,4685,4685,0
|
|
20230904,163300,678419625,4685,4685,4685,4685,0
|
|
20230904,163200,678419625,4685,4685,4685,4685,0
|
|
20230904,163100,678419625,4685,4685,4685,4685,0
|
|
20230904,163000,678419625,4685,4685,4685,4685,0
|
|
20230904,162900,678419625,4685,4685,4685,4685,0
|
|
20230904,162800,678419625,4685,4685,4685,4685,0
|
|
20230904,162700,678419625,4685,4685,4685,4685,0
|
|
20230904,162600,678419625,4685,4685,4685,4685,0
|
|
20230904,162500,678419625,4685,4685,4685,4685,0
|
|
20230904,162400,678419625,4685,4685,4685,4685,0
|
|
20230904,162300,678419625,4685,4685,4685,4685,0
|
|
20230904,162200,678419625,4685,4685,4685,4685,0
|
|
20230904,162100,678419625,4685,4685,4685,4685,0
|
|
20230904,162000,678419625,4685,4685,4685,4685,0
|
|
20230904,161900,678419625,4685,4685,4685,4685,8386
|
|
20230904,161800,678419625,4685,4685,4685,4685,0
|
|
20230904,161700,678419625,4685,4685,4685,4685,0
|
|
20230904,161600,678419625,4685,4685,4685,4685,0
|
|
20230904,161500,678419625,4685,4685,4685,4685,0
|
|
20230904,161400,678419625,4685,4685,4685,4685,0
|
|
20230904,161300,678419625,4685,4685,4685,4685,0
|
|
20230904,161200,678419625,4685,4685,4685,4685,0
|
|
20230904,161100,678419625,4685,4685,4685,4685,0
|
|
20230904,161000,678419625,4685,4685,4685,4685,0
|
|
20230904,160900,678419625,4685,4685,4685,4685,0
|
|
20230904,160800,678419625,4685,4685,4685,4685,0
|
|
20230904,160700,678419625,4685,4685,4685,4685,0
|
|
20230904,160600,678419625,4685,4685,4685,4685,0
|
|
20230904,160500,678419625,4685,4685,4685,4685,0
|
|
20230904,160400,678419625,4685,4685,4685,4685,0
|
|
20230904,160300,678419625,4685,4685,4685,4685,0
|
|
20230904,160200,678419625,4685,4685,4685,4685,0
|
|
20230904,160100,678419625,4685,4685,4685,4685,0
|
|
20230904,160000,678419625,4685,4685,4685,4685,0
|
|
20230904,155900,678419625,4685,4685,4685,4685,0
|
|
20230904,155800,678419625,4685,4685,4685,4685,0
|
|
20230904,155700,678419625,4685,4685,4685,4685,0
|
|
20230904,155600,678419625,4685,4685,4685,4685,0
|
|
20230904,155500,678419625,4685,4685,4685,4685,0
|
|
20230904,155400,678419625,4685,4685,4685,4685,0
|
|
20230904,155300,678419625,4685,4685,4685,4685,0
|
|
20230904,155200,678419625,4685,4685,4685,4685,0
|
|
20230904,155100,678419625,4685,4685,4685,4685,0
|
|
20230904,155000,678419625,4685,4685,4685,4685,0
|
|
20230904,154900,678419625,4685,4685,4685,4685,8386
|
|
20230904,154800,678419625,4685,4685,4685,4685,0
|
|
20230904,154700,678419625,4685,4685,4685,4685,0
|
|
20230904,154600,678419625,4685,4685,4685,4685,0
|
|
20230904,154500,678419625,4685,4685,4685,4685,0
|
|
20230904,154400,678419625,4685,4685,4685,4685,0
|
|
20230904,154300,678419625,4685,4685,4685,4685,0
|
|
20230904,154200,678419625,4685,4685,4685,4685,0
|
|
20230904,154100,678419625,4685,4685,4685,4685,0
|
|
20230904,154000,678419625,4685,4685,4685,4685,0
|
|
20230904,153900,678419625,4685,4685,4685,4685,0
|
|
20230904,153800,678419625,4685,4685,4685,4685,0
|
|
20230904,153700,678419625,4685,4685,4685,4685,0
|
|
20230904,153600,678419625,4685,4685,4685,4685,0
|
|
20230904,153500,678419625,4685,4685,4685,4685,0
|
|
20230904,153400,678419625,4685,4685,4685,4685,0
|
|
20230904,153300,678419625,4685,4685,4685,4685,0
|
|
20230904,153200,678419625,4685,4685,4685,4685,0
|
|
20230904,153100,678419625,4685,4685,4685,4685,0
|
|
20230904,153000,678419625,4685,4685,4685,4685,8386
|
|
20230904,152900,639131215,4685,4685,4685,4685,0
|
|
20230904,152800,639131215,4685,4685,4685,4685,0
|
|
20230904,152700,639131215,4685,4685,4685,4685,0
|
|
20230904,152600,639131215,4685,4685,4685,4685,0
|
|
20230904,152500,639131215,4685,4685,4685,4685,0
|
|
20230904,152400,639131215,4685,4685,4685,4685,0
|
|
20230904,152300,639131215,4685,4685,4685,4685,0
|
|
20230904,152200,639131215,4685,4685,4685,4685,0
|
|
20230904,152100,639131215,4685,4685,4685,4685,0
|
|
20230904,152000,639131215,4685,4685,4685,4685,0
|
|
20230904,151900,639131215,4685,4680,4685,4680,1404
|
|
20230904,151800,632560490,4685,4690,4690,4685,502
|
|
20230904,151700,630208610,4695,4690,4695,4685,9
|
|
20230904,151600,630166390,4695,4705,4705,4695,166
|
|
20230904,151500,629387010,4710,4700,4710,4695,30
|
|
20230904,151400,629245975,4695,4695,4695,4695,40
|
|
20230904,151300,629058175,4695,4680,4695,4680,210
|
|
20230904,151200,628075360,4675,4680,4680,4675,1120
|
|
20230904,151100,622835405,4715,4715,4715,4680,125
|
|
20230904,151000,622249740,4710,4710,4710,4710,21
|
|
20230904,150900,622150830,4705,4705,4710,4705,4
|
|
20230904,150800,622132005,4715,4685,4715,4680,102
|
|
20230904,150700,621654335,4685,4685,4690,4685,1923
|
|
20230904,150600,612642580,4690,4695,4695,4690,361
|
|
20230904,150500,610949225,4695,4705,4705,4695,639
|
|
20230904,150400,607945895,4710,4715,4715,4710,106
|
|
20230904,150300,607446610,4715,4720,4720,4715,43
|
|
20230904,150200,607243810,4720,4720,4720,4715,8
|
|
20230904,150100,607206065,4715,4720,4720,4715,8
|
|
20230904,150000,607168330,4715,4720,4720,4715,8
|
|
20230904,145900,607130590,4720,4720,4720,4720,4
|
|
20230904,145800,607111710,4710,4715,4720,4710,164
|
|
20230904,145700,606339140,4710,4715,4715,4710,20
|
|
20230904,145600,606244855,4715,4715,4715,4715,20
|
|
20230904,145500,606150555,4715,4715,4715,4710,10
|
|
20230904,145400,606103430,4720,4720,4720,4720,17
|
|
20230904,145300,606023190,4720,4720,4720,4715,727
|
|
20230904,145200,602593785,4720,4720,4720,4720,103
|
|
20230904,145100,602107625,4720,4720,4720,4715,67
|
|
20230904,145000,601791650,4720,4735,4735,4720,390
|
|
20230904,144900,599950105,4735,4730,4735,4730,13
|
|
20230904,144800,599888580,4725,4725,4730,4725,111
|
|
20230904,144700,599363585,4725,4730,4730,4725,47
|
|
20230904,144600,599141500,4725,4730,4730,4725,8
|
|
20230904,144500,599103685,4735,4735,4735,4735,3
|
|
20230904,144400,599089480,4735,4730,4735,4730,5
|
|
20230904,144300,599065815,4735,4735,4735,4735,6
|
|
20230904,144200,599037405,4735,4735,4735,4730,9
|
|
20230904,144100,598994795,4735,4735,4735,4735,23
|
|
20230904,144000,598885890,4730,4730,4730,4720,54
|
|
20230904,143900,598630970,4720,4735,4735,4720,219
|
|
20230904,143800,597597225,4735,4735,4735,4735,6
|
|
20230904,143700,597568815,4730,4730,4735,4730,7
|
|
20230904,143600,597535695,4730,4720,4730,4720,101
|
|
20230904,143500,597058965,4720,4735,4735,4720,1487
|
|
20230904,143400,590040215,4735,4735,4735,4735,6
|
|
20230904,143300,590011805,4735,4725,4740,4725,139
|
|
20230904,143200,589354825,4725,4725,4725,4725,4
|
|
20230904,143100,589335925,4725,4730,4730,4725,172
|
|
20230904,143000,588523090,4740,4735,4740,4735,730
|
|
20230904,142900,585064050,4740,4735,4740,4735,284
|
|
20230904,142800,583719290,4730,4735,4735,4730,109
|
|
20230904,142700,583203690,4735,4735,4735,4735,16
|
|
20230904,142600,583127930,4735,4740,4740,4735,4
|
|
20230904,142500,583108975,4740,4740,4740,4740,6
|
|
20230904,142400,583080535,4740,4740,4740,4720,1526
|
|
20230904,142300,575877130,4745,4750,4750,4745,5
|
|
20230904,142200,575853385,4745,4745,4745,4745,2
|
|
20230904,142100,575843895,4740,4750,4750,4740,239
|
|
20230904,142000,574710990,4750,4745,4750,4745,6
|
|
20230904,141900,574682500,4750,4755,4755,4745,36
|
|
20230904,141800,574511595,4755,4755,4755,4755,3
|
|
20230904,141700,574497330,4750,4755,4755,4750,15
|
|
20230904,141600,574426015,4745,4750,4755,4745,8
|
|
20230904,141500,574388010,4750,4750,4750,4750,4
|
|
20230904,141400,574369010,4755,4755,4755,4755,3
|
|
20230904,141300,574354745,4755,4750,4755,4750,69
|
|
20230904,141200,574026665,4755,4755,4755,4755,203
|
|
20230904,141100,573061400,4755,4750,4755,4750,56
|
|
20230904,141000,572795385,4715,4755,4755,4715,1763
|
|
20230904,140900,564475075,4750,4750,4750,4750,24
|
|
20230904,140800,564361075,4750,4750,4755,4750,14
|
|
20230904,140700,564294560,4755,4755,4755,4755,5
|
|
20230904,140600,564270785,4755,4750,4755,4740,280
|
|
20230904,140500,562943515,4755,4755,4755,4755,3
|
|
20230904,140400,562929250,4755,4750,4755,4750,3
|
|
20230904,140300,562914995,4745,4755,4755,4745,512
|
|
20230904,140200,560485225,4755,4750,4755,4750,8
|
|
20230904,140100,560447205,4755,4755,4755,4755,3
|
|
20230904,140000,560432940,4755,4755,4755,4755,13
|
|
20230904,135900,560371125,4750,4755,4755,4750,1011
|
|
20230904,135800,555568865,4755,4755,4755,4755,5
|
|
20230904,135700,555545090,4755,4750,4755,4750,104
|
|
20230904,135600,555050920,4755,4755,4755,4755,3
|
|
20230904,135500,555036655,4755,4755,4755,4740,837
|
|
20230904,135400,551066450,4750,4755,4755,4750,15
|
|
20230904,135300,550995135,4750,4755,4755,4750,4520
|
|
20230904,135200,529525035,4755,4755,4755,4750,1026
|
|
20230904,135100,524651420,4750,4750,4750,4750,733
|
|
20230904,135000,521169670,4750,4750,4750,4745,9
|
|
20230904,134900,521126925,4750,4750,4750,4750,6
|
|
20230904,134800,521098425,4750,4750,4750,4745,141
|
|
20230904,134700,520428715,4750,4750,4750,4750,6
|
|
20230904,134600,520400215,4750,4750,4750,4750,3
|
|
20230904,134500,520385965,4750,4750,4750,4745,62
|
|
20230904,134400,520091480,4750,4745,4750,4745,158
|
|
20230904,134300,519341005,4750,4750,4750,4750,3
|
|
20230904,134200,519326755,4750,4750,4750,4750,1223
|
|
20230904,134100,513517505,4740,4740,4740,4735,131
|
|
20230904,134000,512896575,4740,4740,4740,4740,6
|
|
20230904,133900,512868135,4740,4740,4740,4735,8
|
|
20230904,133800,512830220,4740,4740,4740,4740,3
|
|
20230904,133700,512816000,4740,4740,4740,4740,5
|
|
20230904,133600,512792300,4735,4740,4740,4735,7
|
|
20230904,133500,512759130,4740,4740,4740,4740,4
|
|
20230904,133400,512740170,4740,4740,4740,4740,54
|
|
20230904,133300,512484210,4740,4740,4740,4740,241
|
|
20230904,133200,511341870,4745,4745,4745,4745,6
|
|
20230904,133100,511313400,4745,4750,4750,4745,1008
|
|
20230904,133000,506525430,4730,4750,4750,4730,7
|
|
20230904,132900,506492220,4735,4730,4735,4730,60
|
|
20230904,132800,506208290,4730,4730,4730,4730,4
|
|
20230904,132700,506189370,4730,4730,4730,4730,4
|
|
20230904,132600,506170450,4730,4730,4730,4730,4
|
|
20230904,132500,506151530,4730,4725,4730,4715,1000
|
|
20230904,132400,501434140,4720,4715,4720,4715,519
|
|
20230904,132300,498986855,4715,4730,4730,4715,388
|
|
20230904,132200,497157320,4730,4730,4730,4730,9
|
|
20230904,132100,497114750,4730,4730,4730,4730,5
|
|
20230904,132000,497091100,4730,4730,4730,4720,6
|
|
20230904,131900,497062730,4730,4730,4730,4730,13
|
|
20230904,131800,497001240,4730,4725,4740,4720,1310
|
|
20230904,131700,490817895,4740,4725,4740,4725,6
|
|
20230904,131600,490789470,4740,4740,4740,4740,5
|
|
20230904,131500,490765770,4745,4740,4745,4740,10
|
|
20230904,131400,490718345,4740,4740,4740,4740,4
|
|
20230904,131300,490699385,4725,4740,4740,4725,44
|
|
20230904,131200,490491425,4745,4730,4745,4725,242
|
|
20230904,131100,489347800,4750,4745,4750,4740,22
|
|
20230904,131000,489243395,4745,4740,4745,4740,6
|
|
20230904,130900,489214950,4745,4745,4745,4745,105
|
|
20230904,130800,488716725,4745,4725,4745,4725,46
|
|
20230904,130700,488499295,4725,4725,4740,4725,7
|
|
20230904,130600,488466205,4720,4735,4735,4720,531
|
|
20230904,130500,485957755,4735,4740,4740,4730,395
|
|
20230904,130400,484089375,4745,4745,4745,4745,4
|
|
20230904,130300,484070395,4745,4745,4745,4745,11
|
|
20230904,130200,484018200,4745,4745,4745,4745,41
|
|
20230904,130100,483823655,4745,4740,4745,4740,5
|
|
20230904,130000,483799950,4745,4745,4750,4740,105
|
|
20230904,125900,483301260,4750,4735,4750,4735,24
|
|
20230904,125800,483187330,4735,4730,4735,4730,82
|
|
20230904,125700,482799450,4730,4730,4730,4730,54
|
|
20230904,125600,482544030,4730,4730,4730,4730,4
|
|
20230904,125500,482525110,4730,4730,4730,4730,104
|
|
20230904,125400,482033190,4730,4730,4730,4730,137
|
|
20230904,125300,481385180,4730,4730,4735,4730,6
|
|
20230904,125200,481356780,4735,4735,4735,4735,4
|
|
20230904,125100,481337840,4735,4730,4735,4730,675
|
|
20230904,125000,478145070,4730,4735,4735,4730,287
|
|
20230904,124900,476787520,4735,4730,4735,4730,11
|
|
20230904,124800,476735470,4735,4730,4735,4730,20
|
|
20230904,124700,476640850,4730,4730,4740,4730,432
|
|
20230904,124600,474597450,4745,4745,4745,4745,4
|
|
20230904,124500,474578470,4745,4735,4745,4735,5
|
|
20230904,124400,474554755,4745,4745,4745,4745,4
|
|
20230904,124300,474535775,4745,4745,4745,4745,5
|
|
20230904,124200,474512050,4745,4745,4745,4745,7
|
|
20230904,124100,474478835,4745,4745,4745,4745,4
|
|
20230904,124000,474459855,4745,4745,4745,4745,4
|
|
20230904,123900,474440875,4730,4750,4750,4730,1205
|
|
20230904,123800,468741145,4750,4740,4750,4740,6
|
|
20230904,123700,468712655,4745,4745,4745,4745,4
|
|
20230904,123600,468693675,4745,4745,4745,4745,5
|
|
20230904,123500,468669950,4750,4745,4755,4730,130
|
|
20230904,123400,468054800,4755,4750,4755,4750,8
|
|
20230904,123300,468016780,4755,4750,4755,4750,11
|
|
20230904,123200,467964525,4730,4750,4750,4730,104
|
|
20230904,123100,467472525,4750,4750,4750,4750,4
|
|
20230904,123000,467453525,4750,4750,4750,4750,4
|
|
20230904,122900,467434525,4750,4750,4750,4750,4
|
|
20230904,122800,467415525,4755,4730,4755,4725,652
|
|
20230904,122700,464332765,4755,4755,4755,4755,5
|
|
20230904,122600,464308990,4755,4755,4755,4755,8
|
|
20230904,122500,464270950,4755,4730,4755,4730,34
|
|
20230904,122400,464110030,4730,4770,4770,4730,3173
|
|
20230904,122300,449068165,4770,4770,4770,4755,625
|
|
20230904,122200,446094445,4775,4770,4775,4760,615
|
|
20230904,122100,443166325,4775,4770,4775,4770,279
|
|
20230904,122000,441834975,4775,4775,4775,4775,9
|
|
20230904,121900,441792000,4775,4775,4775,4775,4
|
|
20230904,121800,441772900,4775,4775,4775,4775,10
|
|
20230904,121700,441725150,4775,4775,4775,4770,207
|
|
20230904,121600,440736810,4770,4770,4770,4770,656
|
|
20230904,121500,437607690,4770,4765,4770,4765,94
|
|
20230904,121400,437159380,4770,4765,4770,4765,166
|
|
20230904,121300,436367710,4770,4760,4770,4755,185
|
|
20230904,121200,435486475,4760,4765,4765,4755,635
|
|
20230904,121100,432463785,4770,4770,4770,4765,31
|
|
20230904,121000,432316000,4770,4765,4770,4765,25
|
|
20230904,120900,432196835,4770,4765,4770,4765,473
|
|
20230904,120800,429942975,4765,4765,4765,4765,4
|
|
20230904,120700,429923915,4765,4765,4765,4765,4
|
|
20230904,120600,429904855,4765,4760,4765,4760,14
|
|
20230904,120500,429838190,4760,4755,4760,4755,104
|
|
20230904,120400,429343640,4755,4755,4755,4755,5
|
|
20230904,120300,429319865,4755,4755,4755,4755,4
|
|
20230904,120200,429300845,4750,4760,4765,4750,932
|
|
20230904,120100,424868470,4760,4750,4760,4750,640
|
|
20230904,120000,421824710,4755,4750,4755,4750,3
|
|
20230904,115900,421810455,4755,4755,4755,4755,54
|
|
20230904,115800,421553685,4755,4755,4755,4755,4
|
|
20230904,115700,421534665,4755,4755,4755,4755,4
|
|
20230904,115600,421515645,4755,4755,4755,4755,4
|
|
20230904,115500,421496625,4755,4755,4755,4755,4
|
|
20230904,115400,421477605,4755,4745,4755,4745,4268
|
|
20230904,115300,401214570,4745,4740,4745,4740,634
|
|
20230904,115200,398208740,4740,4740,4745,4740,236
|
|
20230904,115100,397090080,4740,4740,4740,4740,52
|
|
20230904,115000,396843600,4740,4740,4740,4740,4
|
|
20230904,114900,396824640,4740,4740,4740,4740,262
|
|
20230904,114800,395582760,4740,4740,4740,4740,14
|
|
20230904,114700,395516400,4735,4730,4740,4730,152
|
|
20230904,114600,394796510,4735,4740,4740,4730,172
|
|
20230904,114500,393981795,4740,4730,4740,4730,21
|
|
20230904,114400,393882265,4740,4730,4740,4730,5
|
|
20230904,114300,393858575,4740,4735,4740,4730,30
|
|
20230904,114200,393716520,4735,4730,4735,4730,17
|
|
20230904,114100,393636105,4730,4725,4730,4725,5
|
|
20230904,114000,393612460,4730,4730,4730,4730,4
|
|
20230904,113900,393593540,4730,4730,4730,4730,27
|
|
20230904,113800,393465830,4735,4735,4735,4730,28
|
|
20230904,113700,393333350,4735,4740,4740,4730,109
|
|
20230904,113600,392816760,4740,4735,4740,4735,104
|
|
20230904,113500,392323975,4735,4735,4735,4735,104
|
|
20230904,113400,391831535,4735,4735,4735,4735,4
|
|
20230904,113300,391812595,4735,4735,4735,4735,5
|
|
20230904,113200,391788920,4735,4730,4735,4730,15
|
|
20230904,113100,391717950,4735,4735,4735,4730,164
|
|
20230904,113000,390942160,4730,4735,4735,4730,18
|
|
20230904,112900,390856975,4735,4730,4735,4730,28
|
|
20230904,112800,390724440,4735,4730,4735,4730,164
|
|
20230904,112700,389948695,4735,4735,4740,4735,31
|
|
20230904,112600,389801890,4740,4735,4740,4735,278
|
|
20230904,112500,388484760,4740,4735,4740,4735,163
|
|
20230904,112400,387712935,4735,4740,4740,4735,14
|
|
20230904,112300,387646620,4735,4740,4740,4735,24
|
|
20230904,112200,387532950,4735,4735,4735,4735,391
|
|
20230904,112100,385681565,4740,4740,4740,4740,4
|
|
20230904,112000,385662605,4735,4735,4735,4735,51
|
|
20230904,111900,385421120,4735,4735,4735,4735,4
|
|
20230904,111800,385402180,4730,4735,4735,4730,24
|
|
20230904,111700,385288640,4740,4745,4745,4730,175
|
|
20230904,111600,384459350,4745,4730,4745,4730,1372
|
|
20230904,111500,377950390,4745,4735,4745,4735,941
|
|
20230904,111400,373490240,4735,4735,4735,4730,50
|
|
20230904,111300,373253690,4735,4740,4740,4715,1000
|
|
20230904,111200,368519530,4740,4730,4740,4730,2004
|
|
20230904,111100,359023630,4715,4730,4730,4715,204
|
|
20230904,111000,358061710,4740,4730,4740,4730,625
|
|
20230904,110900,355101050,4725,4720,4725,4720,1385
|
|
20230904,110800,348561925,4720,4720,4720,4720,9
|
|
20230904,110700,348519445,4720,4715,4720,4715,54
|
|
20230904,110600,348264815,4715,4705,4715,4690,1506
|
|
20230904,110500,341181720,4705,4710,4710,4705,6
|
|
20230904,110400,341153470,4710,4715,4715,4705,3007
|
|
20230904,110300,326990485,4710,4710,4715,4710,4
|
|
20230904,110200,326971640,4680,4710,4710,4680,52
|
|
20230904,110100,326728055,4705,4700,4705,4700,2
|
|
20230904,110000,326718650,4710,4700,4710,4700,25
|
|
20230904,105900,326601110,4720,4720,4720,4720,4
|
|
20230904,105800,326582230,4720,4720,4720,4720,4
|
|
20230904,105700,326563350,4720,4720,4720,4720,19
|
|
20230904,105600,326473670,4720,4720,4720,4720,4
|
|
20230904,105500,326454790,4715,4690,4715,4675,1204
|
|
20230904,105400,320815375,4715,4710,4715,4710,206
|
|
20230904,105300,319844150,4715,4690,4715,4690,113
|
|
20230904,105200,319314080,4690,4715,4715,4690,21
|
|
20230904,105100,319215475,4715,4695,4715,4695,259
|
|
20230904,105000,317999390,4700,4710,4720,4700,713
|
|
20230904,104900,314646125,4725,4725,4725,4725,8
|
|
20230904,104800,314608325,4730,4735,4735,4730,8
|
|
20230904,104700,314570450,4740,4740,4740,4740,4
|
|
20230904,104600,314551490,4740,4740,4740,4740,4
|
|
20230904,104500,314532530,4740,4740,4740,4740,54
|
|
20230904,104400,314276570,4740,4740,4740,4740,4
|
|
20230904,104300,314257610,4740,4740,4740,4740,90
|
|
20230904,104200,313831010,4740,4740,4740,4740,4
|
|
20230904,104100,313812050,4740,4740,4740,4705,479
|
|
20230904,104000,311554540,4740,4710,4740,4710,130
|
|
20230904,103900,310938640,4740,4730,4740,4705,776
|
|
20230904,103800,307277145,4730,4725,4730,4725,9
|
|
20230904,103700,307234595,4725,4725,4730,4705,166
|
|
20230904,103600,306452365,4730,4705,4730,4705,736
|
|
20230904,103500,302980560,4715,4715,4715,4715,174
|
|
20230904,103400,302160150,4715,4710,4715,4710,255
|
|
20230904,103300,300959075,4705,4710,4710,4705,568
|
|
20230904,103200,298283815,4710,4710,4710,4710,4
|
|
20230904,103100,298264975,4710,4710,4710,4710,4
|
|
20230904,103000,298246135,4710,4710,4710,4710,5
|
|
20230904,102900,298222585,4710,4710,4710,4710,22
|
|
20230904,102800,298118965,4710,4710,4710,4710,4
|
|
20230904,102700,298100125,4710,4710,4710,4710,4
|
|
20230904,102600,298081285,4710,4710,4710,4710,4
|
|
20230904,102500,298062445,4710,4710,4710,4710,8
|
|
20230904,102400,298024765,4710,4685,4710,4685,11
|
|
20230904,102300,297973130,4710,4710,4710,4710,4
|
|
20230904,102200,297954290,4685,4710,4710,4685,34
|
|
20230904,102100,297794900,4710,4710,4710,4710,5
|
|
20230904,102000,297771350,4710,4685,4710,4685,113
|
|
20230904,101900,297241825,4710,4695,4710,4695,8
|
|
20230904,101800,297204175,4685,4695,4700,4685,1059
|
|
20230904,101700,292235390,4700,4700,4700,4695,24
|
|
20230904,101600,292122670,4695,4710,4710,4695,35
|
|
20230904,101500,291958205,4705,4710,4710,4705,397
|
|
20230904,101400,290090300,4710,4705,4710,4705,13
|
|
20230904,101300,290029085,4695,4705,4710,4695,99
|
|
20230904,101200,289563840,4710,4700,4710,4700,24
|
|
20230904,101100,289451020,4710,4715,4715,4700,64
|
|
20230904,101000,289149725,4715,4715,4715,4715,5
|
|
20230904,100900,289126150,4710,4710,4710,4710,8
|
|
20230904,100800,289088470,4690,4710,4710,4690,5
|
|
20230904,100700,289064940,4715,4710,4715,4690,257
|
|
20230904,100600,287859075,4715,4710,4715,4710,3
|
|
20230904,100500,287844935,4715,4710,4715,4705,24
|
|
20230904,100400,287731900,4710,4710,4710,4710,6
|
|
20230904,100300,287703640,4715,4700,4715,4700,237
|
|
20230904,100200,286588335,4700,4690,4700,4690,27
|
|
20230904,100100,286461675,4700,4705,4705,4700,8
|
|
20230904,100000,286424055,4690,4705,4705,4690,117
|
|
20230904,095900,285874570,4710,4710,4710,4710,54
|
|
20230904,095800,285620230,4710,4705,4710,4705,75
|
|
20230904,095700,285267085,4715,4710,4715,4710,46
|
|
20230904,095600,285050305,4715,4720,4720,4710,538
|
|
20230904,095500,282515935,4720,4725,4725,4720,7
|
|
20230904,095400,282482875,4725,4720,4725,4720,79
|
|
20230904,095300,282109740,4725,4725,4725,4720,71
|
|
20230904,095200,281774525,4725,4695,4725,4680,207
|
|
20230904,095100,280804440,4725,4730,4735,4700,1412
|
|
20230904,095000,274153965,4735,4725,4745,4725,1006
|
|
20230904,094900,269393220,4725,4720,4725,4720,106
|
|
20230904,094800,268892870,4680,4720,4720,4680,416
|
|
20230904,094700,266932150,4720,4715,4720,4715,18
|
|
20230904,094600,266847265,4715,4715,4715,4715,4
|
|
20230904,094500,266828405,4720,4715,4720,4670,317
|
|
20230904,094400,265332755,4715,4690,4715,4690,204
|
|
20230904,094300,264374115,4705,4705,4705,4705,4
|
|
20230904,094200,264355295,4700,4665,4700,4665,5
|
|
20230904,094100,264331830,4710,4675,4710,4670,1326
|
|
20230904,094000,258100010,4670,4670,4705,4670,31
|
|
20230904,093900,257955100,4705,4695,4705,4660,115
|
|
20230904,093800,257417700,4700,4690,4700,4690,19
|
|
20230904,093700,257328520,4695,4695,4700,4690,45
|
|
20230904,093600,257117410,4695,4720,4720,4690,208
|
|
20230904,093500,256139795,4715,4715,4715,4715,463
|
|
20230904,093400,253956750,4720,4715,4720,4715,5
|
|
20230904,093300,253933165,4720,4710,4720,4710,96
|
|
20230904,093200,253480900,4720,4710,4720,4710,606
|
|
20230904,093100,250624080,4705,4705,4715,4705,1272
|
|
20230904,093000,244639260,4705,4700,4705,4700,28
|
|
20230904,092900,244507635,4700,4715,4715,4695,27
|
|
20230904,092800,244380695,4715,4710,4715,4710,17
|
|
20230904,092700,244300615,4710,4710,4710,4710,408
|
|
20230904,092600,242378935,4710,4705,4710,4705,12
|
|
20230904,092500,242322435,4710,4710,4710,4710,4
|
|
20230904,092400,242303595,4710,4690,4715,4690,92
|
|
20230904,092300,241871840,4690,4690,4715,4690,496
|
|
20230904,092200,239541375,4710,4700,4710,4700,1368
|
|
20230904,092100,233109925,4700,4675,4700,4675,3040
|
|
20230904,092000,218893740,4670,4660,4670,4645,1190
|
|
20230904,091900,213342410,4660,4655,4660,4655,112
|
|
20230904,091800,212821045,4655,4645,4660,4645,427
|
|
20230904,091700,210837530,4660,4655,4660,4655,35
|
|
20230904,091600,210674530,4655,4625,4655,4605,5944
|
|
20230904,091500,183113500,4635,4625,4635,4620,2005
|
|
20230904,091400,173846200,4635,4615,4635,4570,15307
|
|
20230904,091300,103372065,4620,4620,4625,4615,2940
|
|
20230904,091200,89793690,4615,4625,4625,4615,1288
|
|
20230904,091100,83845365,4625,4650,4650,4625,241
|
|
20230904,091000,82729255,4610,4650,4650,4610,3067
|
|
20230904,090900,68571270,4650,4650,4650,4625,885
|
|
20230904,090800,64474375,4655,4655,4655,4635,17
|
|
20230904,090700,64395470,4655,4655,4655,4655,104
|
|
20230904,090600,63911350,4660,4630,4660,4615,3663
|
|
20230904,090500,46989445,4630,4660,4660,4625,1809
|
|
20230904,090400,38605695,4640,4655,4660,4640,1590
|
|
20230904,090300,31215870,4660,4670,4675,4660,1516
|
|
20230904,090200,24147020,4670,4690,4710,4670,1000
|
|
20230904,090100,19469900,4715,4715,4715,4715,305
|
|
20230904,090000,18031825,4690,4715,4720,4690,3825
|