597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185400,639473405,4260,4260,4260,4260,2477
|
|
20230904,185300,639473405,4260,4260,4260,4260,0
|
|
20230904,185200,639473405,4260,4260,4260,4260,0
|
|
20230904,185100,639473405,4260,4260,4260,4260,0
|
|
20230904,185000,639473405,4260,4260,4260,4260,0
|
|
20230904,184900,639473405,4260,4260,4260,4260,0
|
|
20230904,184800,639473405,4260,4260,4260,4260,0
|
|
20230904,184700,639473405,4260,4260,4260,4260,0
|
|
20230904,184600,639473405,4260,4260,4260,4260,0
|
|
20230904,184500,639473405,4260,4260,4260,4260,0
|
|
20230904,184400,639473405,4260,4260,4260,4260,0
|
|
20230904,184300,639473405,4260,4260,4260,4260,0
|
|
20230904,184200,639473405,4260,4260,4260,4260,0
|
|
20230904,184100,639473405,4260,4260,4260,4260,0
|
|
20230904,184000,639473405,4260,4260,4260,4260,0
|
|
20230904,183900,639473405,4260,4260,4260,4260,0
|
|
20230904,183800,639473405,4260,4260,4260,4260,0
|
|
20230904,183700,639473405,4260,4260,4260,4260,0
|
|
20230904,183600,639473405,4260,4260,4260,4260,0
|
|
20230904,183500,639473405,4260,4260,4260,4260,0
|
|
20230904,183400,639473405,4260,4260,4260,4260,0
|
|
20230904,183300,639473405,4260,4260,4260,4260,0
|
|
20230904,183200,639473405,4260,4260,4260,4260,0
|
|
20230904,183100,639473405,4260,4260,4260,4260,0
|
|
20230904,183000,639473405,4260,4260,4260,4260,0
|
|
20230904,182900,639473405,4260,4260,4260,4260,0
|
|
20230904,182800,639473405,4260,4260,4260,4260,0
|
|
20230904,182700,639473405,4260,4260,4260,4260,0
|
|
20230904,182600,639473405,4260,4260,4260,4260,0
|
|
20230904,182500,639473405,4260,4260,4260,4260,0
|
|
20230904,182400,639473405,4260,4260,4260,4260,2477
|
|
20230904,182300,639473405,4260,4260,4260,4260,0
|
|
20230904,182200,639473405,4260,4260,4260,4260,0
|
|
20230904,182100,639473405,4260,4260,4260,4260,0
|
|
20230904,182000,639473405,4260,4260,4260,4260,0
|
|
20230904,181900,639473405,4260,4260,4260,4260,0
|
|
20230904,181800,639473405,4260,4260,4260,4260,0
|
|
20230904,181700,639473405,4260,4260,4260,4260,0
|
|
20230904,181600,639473405,4260,4260,4260,4260,0
|
|
20230904,181500,639473405,4260,4260,4260,4260,0
|
|
20230904,181400,639473405,4260,4260,4260,4260,0
|
|
20230904,181300,639473405,4260,4260,4260,4260,0
|
|
20230904,181200,639473405,4260,4260,4260,4260,0
|
|
20230904,181100,639473405,4260,4260,4260,4260,0
|
|
20230904,181000,639473405,4260,4260,4260,4260,0
|
|
20230904,180900,639473405,4260,4260,4260,4260,0
|
|
20230904,180800,639473405,4260,4260,4260,4260,0
|
|
20230904,180700,639473405,4260,4260,4260,4260,0
|
|
20230904,180600,639473405,4260,4260,4260,4260,0
|
|
20230904,180500,639473405,4260,4260,4260,4260,0
|
|
20230904,180400,639473405,4260,4260,4260,4260,0
|
|
20230904,180300,639473405,4260,4260,4260,4260,0
|
|
20230904,180200,639473405,4260,4260,4260,4260,0
|
|
20230904,180100,639473405,4260,4260,4260,4260,0
|
|
20230904,180000,639473405,4260,4260,4260,4260,0
|
|
20230904,175900,639473405,4260,4260,4260,4260,0
|
|
20230904,175800,639473405,4260,4260,4260,4260,0
|
|
20230904,175700,639473405,4260,4260,4260,4260,0
|
|
20230904,175600,639473405,4260,4260,4260,4260,0
|
|
20230904,175500,639473405,4260,4260,4260,4260,0
|
|
20230904,175400,639473405,4260,4260,4260,4260,2477
|
|
20230904,175300,639473405,4260,4260,4260,4260,0
|
|
20230904,175200,639473405,4260,4260,4260,4260,0
|
|
20230904,175100,639473405,4260,4260,4260,4260,0
|
|
20230904,175000,639473405,4260,4260,4260,4260,0
|
|
20230904,174900,639473405,4260,4260,4260,4260,0
|
|
20230904,174800,639473405,4260,4260,4260,4260,0
|
|
20230904,174700,639473405,4260,4260,4260,4260,0
|
|
20230904,174600,639473405,4260,4260,4260,4260,0
|
|
20230904,174500,639473405,4260,4260,4260,4260,0
|
|
20230904,174400,639473405,4260,4260,4260,4260,0
|
|
20230904,174300,639473405,4260,4260,4260,4260,0
|
|
20230904,174200,639473405,4260,4260,4260,4260,0
|
|
20230904,174100,639473405,4260,4260,4260,4260,0
|
|
20230904,174000,639473405,4260,4260,4260,4260,0
|
|
20230904,173900,639473405,4260,4260,4260,4260,0
|
|
20230904,173800,639473405,4260,4260,4260,4260,0
|
|
20230904,173700,639473405,4260,4260,4260,4260,0
|
|
20230904,173600,639473405,4260,4260,4260,4260,0
|
|
20230904,173500,639473405,4260,4260,4260,4260,0
|
|
20230904,173400,639473405,4260,4260,4260,4260,0
|
|
20230904,173300,639473405,4260,4260,4260,4260,0
|
|
20230904,173200,639473405,4260,4260,4260,4260,0
|
|
20230904,173100,639473405,4260,4260,4260,4260,0
|
|
20230904,173000,639473405,4260,4260,4260,4260,0
|
|
20230904,172900,639473405,4260,4260,4260,4260,0
|
|
20230904,172800,639473405,4260,4260,4260,4260,0
|
|
20230904,172700,639473405,4260,4260,4260,4260,0
|
|
20230904,172600,639473405,4260,4260,4260,4260,0
|
|
20230904,172500,639473405,4260,4260,4260,4260,0
|
|
20230904,172400,639473405,4260,4260,4260,4260,2477
|
|
20230904,172300,639473405,4260,4260,4260,4260,0
|
|
20230904,172200,639473405,4260,4260,4260,4260,0
|
|
20230904,172100,639473405,4260,4260,4260,4260,0
|
|
20230904,172000,639473405,4260,4260,4260,4260,0
|
|
20230904,171900,639473405,4260,4260,4260,4260,0
|
|
20230904,171800,639473405,4260,4260,4260,4260,0
|
|
20230904,171700,639473405,4260,4260,4260,4260,0
|
|
20230904,171600,639473405,4260,4260,4260,4260,0
|
|
20230904,171500,639473405,4260,4260,4260,4260,0
|
|
20230904,171400,639473405,4260,4260,4260,4260,0
|
|
20230904,171300,639473405,4260,4260,4260,4260,0
|
|
20230904,171200,639473405,4260,4260,4260,4260,0
|
|
20230904,171100,639473405,4260,4260,4260,4260,0
|
|
20230904,171000,639473405,4260,4260,4260,4260,0
|
|
20230904,170900,639473405,4260,4260,4260,4260,0
|
|
20230904,170800,639473405,4260,4260,4260,4260,0
|
|
20230904,170700,639473405,4260,4260,4260,4260,0
|
|
20230904,170600,639473405,4260,4260,4260,4260,0
|
|
20230904,170500,639473405,4260,4260,4260,4260,0
|
|
20230904,170400,639473405,4260,4260,4260,4260,0
|
|
20230904,170300,639473405,4260,4260,4260,4260,0
|
|
20230904,170200,639473405,4260,4260,4260,4260,0
|
|
20230904,170100,639473405,4260,4260,4260,4260,0
|
|
20230904,170000,639473405,4260,4260,4260,4260,0
|
|
20230904,165900,639473405,4260,4260,4260,4260,0
|
|
20230904,165800,639473405,4260,4260,4260,4260,0
|
|
20230904,165700,639473405,4260,4260,4260,4260,0
|
|
20230904,165600,639473405,4260,4260,4260,4260,0
|
|
20230904,165500,639473405,4260,4260,4260,4260,0
|
|
20230904,165400,639473405,4260,4260,4260,4260,2477
|
|
20230904,165300,639473405,4260,4260,4260,4260,0
|
|
20230904,165200,639473405,4260,4260,4260,4260,0
|
|
20230904,165100,639473405,4260,4260,4260,4260,0
|
|
20230904,165000,639473405,4260,4260,4260,4260,0
|
|
20230904,164900,639473405,4260,4260,4260,4260,0
|
|
20230904,164800,639473405,4260,4260,4260,4260,0
|
|
20230904,164700,639473405,4260,4260,4260,4260,0
|
|
20230904,164600,639473405,4260,4260,4260,4260,0
|
|
20230904,164500,639473405,4260,4260,4260,4260,0
|
|
20230904,164400,639473405,4260,4260,4260,4260,0
|
|
20230904,164300,639473405,4260,4260,4260,4260,0
|
|
20230904,164200,639473405,4260,4260,4260,4260,0
|
|
20230904,164100,639473405,4260,4260,4260,4260,0
|
|
20230904,164000,639473405,4260,4260,4260,4260,0
|
|
20230904,163900,639473405,4260,4260,4260,4260,0
|
|
20230904,163800,639473405,4260,4260,4260,4260,0
|
|
20230904,163700,639473405,4260,4260,4260,4260,0
|
|
20230904,163600,639473405,4260,4260,4260,4260,0
|
|
20230904,163500,639473405,4260,4260,4260,4260,0
|
|
20230904,163400,639473405,4260,4260,4260,4260,0
|
|
20230904,163300,639473405,4260,4260,4260,4260,0
|
|
20230904,163200,639473405,4260,4260,4260,4260,0
|
|
20230904,163100,639473405,4260,4260,4260,4260,0
|
|
20230904,163000,639473405,4260,4260,4260,4260,0
|
|
20230904,162900,639473405,4260,4260,4260,4260,0
|
|
20230904,162800,639473405,4260,4260,4260,4260,0
|
|
20230904,162700,639473405,4260,4260,4260,4260,0
|
|
20230904,162600,639473405,4260,4260,4260,4260,0
|
|
20230904,162500,639473405,4260,4260,4260,4260,0
|
|
20230904,162400,639473405,4260,4260,4260,4260,2477
|
|
20230904,162300,639473405,4260,4260,4260,4260,0
|
|
20230904,162200,639473405,4260,4260,4260,4260,0
|
|
20230904,162100,639473405,4260,4260,4260,4260,0
|
|
20230904,162000,639473405,4260,4260,4260,4260,0
|
|
20230904,161900,639473405,4260,4260,4260,4260,0
|
|
20230904,161800,639473405,4260,4260,4260,4260,0
|
|
20230904,161700,639473405,4260,4260,4260,4260,0
|
|
20230904,161600,639473405,4260,4260,4260,4260,0
|
|
20230904,161500,639473405,4260,4260,4260,4260,0
|
|
20230904,161400,639473405,4260,4260,4260,4260,0
|
|
20230904,161300,639473405,4260,4260,4260,4260,0
|
|
20230904,161200,639473405,4260,4260,4260,4260,0
|
|
20230904,161100,639473405,4260,4260,4260,4260,0
|
|
20230904,161000,639473405,4260,4260,4260,4260,0
|
|
20230904,160900,639473405,4260,4260,4260,4260,0
|
|
20230904,160800,639473405,4260,4260,4260,4260,0
|
|
20230904,160700,639473405,4260,4260,4260,4260,0
|
|
20230904,160600,639473405,4260,4260,4260,4260,0
|
|
20230904,160500,639473405,4260,4260,4260,4260,0
|
|
20230904,160400,639473405,4260,4260,4260,4260,0
|
|
20230904,160300,639473405,4260,4260,4260,4260,0
|
|
20230904,160200,639473405,4260,4260,4260,4260,0
|
|
20230904,160100,639473405,4260,4260,4260,4260,0
|
|
20230904,160000,639473405,4260,4260,4260,4260,0
|
|
20230904,155900,639473405,4260,4260,4260,4260,0
|
|
20230904,155800,639473405,4260,4260,4260,4260,0
|
|
20230904,155700,639473405,4260,4260,4260,4260,0
|
|
20230904,155600,639473405,4260,4260,4260,4260,0
|
|
20230904,155500,639473405,4260,4260,4260,4260,0
|
|
20230904,155400,639473405,4260,4260,4260,4260,2477
|
|
20230904,155300,639473405,4260,4260,4260,4260,0
|
|
20230904,155200,639473405,4260,4260,4260,4260,0
|
|
20230904,155100,639473405,4260,4260,4260,4260,0
|
|
20230904,155000,639473405,4260,4260,4260,4260,0
|
|
20230904,154900,639473405,4260,4260,4260,4260,0
|
|
20230904,154800,639473405,4260,4260,4260,4260,0
|
|
20230904,154700,639473405,4260,4260,4260,4260,0
|
|
20230904,154600,639473405,4260,4260,4260,4260,0
|
|
20230904,154500,639473405,4260,4260,4260,4260,0
|
|
20230904,154400,639473405,4260,4260,4260,4260,0
|
|
20230904,154300,639473405,4260,4260,4260,4260,0
|
|
20230904,154200,639473405,4260,4260,4260,4260,0
|
|
20230904,154100,639473405,4260,4260,4260,4260,0
|
|
20230904,154000,639473405,4260,4260,4260,4260,0
|
|
20230904,153900,639473405,4260,4260,4260,4260,0
|
|
20230904,153800,639473405,4260,4260,4260,4260,0
|
|
20230904,153700,639473405,4260,4260,4260,4260,0
|
|
20230904,153600,639473405,4260,4260,4260,4260,0
|
|
20230904,153500,639473405,4260,4260,4260,4260,0
|
|
20230904,153400,639473405,4260,4260,4260,4260,0
|
|
20230904,153300,639473405,4260,4260,4260,4260,0
|
|
20230904,153200,639473405,4260,4260,4260,4260,0
|
|
20230904,153100,639473405,4260,4260,4260,4260,0
|
|
20230904,153000,639473405,4260,4260,4260,4260,2477
|
|
20230904,152900,628921385,4295,4295,4295,4295,0
|
|
20230904,152800,628921385,4295,4295,4295,4295,0
|
|
20230904,152700,628921385,4295,4295,4295,4295,0
|
|
20230904,152600,628921385,4295,4295,4295,4295,0
|
|
20230904,152500,628921385,4295,4295,4295,4295,0
|
|
20230904,152400,628921385,4295,4295,4295,4295,0
|
|
20230904,152300,628921385,4295,4295,4295,4295,0
|
|
20230904,152200,628921385,4295,4295,4295,4295,0
|
|
20230904,152100,628921385,4295,4295,4295,4295,0
|
|
20230904,152000,628921385,4295,4295,4295,4295,0
|
|
20230904,151900,628921385,4295,4295,4295,4295,52
|
|
20230904,151800,628698045,4300,4300,4300,4300,0
|
|
20230904,151700,628698045,4300,4285,4300,4280,501
|
|
20230904,151600,626552460,4300,4300,4300,4300,0
|
|
20230904,151500,626552460,4300,4295,4300,4295,2
|
|
20230904,151400,626543865,4300,4300,4300,4300,0
|
|
20230904,151300,626543865,4300,4300,4300,4300,0
|
|
20230904,151200,626543865,4300,4300,4300,4300,1
|
|
20230904,151100,626539565,4285,4285,4300,4285,130
|
|
20230904,151000,625982500,4280,4280,4280,4280,3
|
|
20230904,150900,625969660,4305,4305,4305,4305,0
|
|
20230904,150800,625969660,4305,4305,4305,4305,2
|
|
20230904,150700,625961050,4280,4280,4280,4280,0
|
|
20230904,150600,625961050,4280,4280,4280,4280,0
|
|
20230904,150500,625961050,4280,4280,4280,4280,0
|
|
20230904,150400,625961050,4280,4280,4280,4280,0
|
|
20230904,150300,625961050,4280,4280,4280,4280,300
|
|
20230904,150200,624677050,4280,4280,4280,4280,394
|
|
20230904,150100,622990730,4280,4280,4280,4280,0
|
|
20230904,150000,622990730,4280,4280,4280,4280,600
|
|
20230904,145900,620422730,4310,4310,4310,4310,0
|
|
20230904,145800,620422730,4310,4310,4310,4310,0
|
|
20230904,145700,620422730,4310,4310,4310,4310,1
|
|
20230904,145600,620418420,4310,4300,4310,4300,1111
|
|
20230904,145500,615633640,4310,4310,4310,4310,0
|
|
20230904,145400,615633640,4310,4310,4310,4310,0
|
|
20230904,145300,615633640,4310,4310,4310,4310,1
|
|
20230904,145200,615629330,4310,4310,4310,4310,58
|
|
20230904,145100,615379350,4310,4310,4310,4310,0
|
|
20230904,145000,615379350,4310,4310,4310,4310,0
|
|
20230904,144900,615379350,4310,4310,4310,4310,1
|
|
20230904,144800,615375040,4290,4290,4290,4290,0
|
|
20230904,144700,615375040,4290,4290,4290,4290,330
|
|
20230904,144600,613959340,4260,4270,4290,4260,3067
|
|
20230904,144500,600864735,4275,4275,4275,4275,301
|
|
20230904,144400,599577960,4275,4280,4280,4275,1452
|
|
20230904,144300,593370320,4280,4280,4280,4280,0
|
|
20230904,144200,593370320,4280,4280,4280,4280,0
|
|
20230904,144100,593370320,4280,4280,4280,4280,1100
|
|
20230904,144000,588662320,4275,4295,4295,4275,5038
|
|
20230904,143900,567090825,4295,4300,4300,4295,1031
|
|
20230904,143800,562662675,4300,4300,4300,4300,0
|
|
20230904,143700,562662675,4300,4300,4300,4300,0
|
|
20230904,143600,562662675,4300,4300,4300,4300,7
|
|
20230904,143500,562632575,4300,4300,4300,4300,600
|
|
20230904,143400,560052575,4300,4310,4310,4300,655
|
|
20230904,143300,557234075,4310,4310,4310,4310,0
|
|
20230904,143200,557234075,4310,4310,4310,4310,0
|
|
20230904,143100,557234075,4310,4310,4310,4310,0
|
|
20230904,143000,557234075,4310,4310,4310,4310,10
|
|
20230904,142900,557190975,4300,4300,4300,4300,0
|
|
20230904,142800,557190975,4300,4310,4310,4300,127
|
|
20230904,142700,556644605,4310,4310,4310,4310,0
|
|
20230904,142600,556644605,4310,4310,4310,4310,0
|
|
20230904,142500,556644605,4310,4310,4310,4310,3
|
|
20230904,142400,556631675,4300,4300,4300,4300,0
|
|
20230904,142300,556631675,4300,4300,4300,4300,0
|
|
20230904,142200,556631675,4300,4300,4300,4300,200
|
|
20230904,142100,555771675,4300,4300,4300,4300,225
|
|
20230904,142000,554804175,4300,4300,4300,4300,0
|
|
20230904,141900,554804175,4300,4300,4300,4300,0
|
|
20230904,141800,554804175,4300,4300,4300,4300,0
|
|
20230904,141700,554804175,4300,4300,4300,4300,0
|
|
20230904,141600,554804175,4300,4300,4300,4300,0
|
|
20230904,141500,554804175,4300,4330,4330,4300,279
|
|
20230904,141400,553604415,4300,4300,4300,4300,0
|
|
20230904,141300,553604415,4300,4300,4300,4300,56
|
|
20230904,141200,553363615,4300,4300,4300,4300,1
|
|
20230904,141100,553359315,4300,4300,4300,4300,0
|
|
20230904,141000,553359315,4300,4300,4300,4300,0
|
|
20230904,140900,553359315,4300,4300,4300,4300,0
|
|
20230904,140800,553359315,4300,4300,4300,4300,0
|
|
20230904,140700,553359315,4300,4305,4305,4300,1000
|
|
20230904,140600,549056465,4305,4305,4305,4305,0
|
|
20230904,140500,549056465,4305,4305,4305,4305,30
|
|
20230904,140400,548927315,4330,4320,4330,4320,418
|
|
20230904,140300,547119965,4305,4305,4305,4305,0
|
|
20230904,140200,547119965,4305,4305,4305,4305,0
|
|
20230904,140100,547119965,4305,4305,4305,4305,0
|
|
20230904,140000,547119965,4305,4305,4305,4305,0
|
|
20230904,135900,547119965,4305,4305,4305,4305,0
|
|
20230904,135800,547119965,4305,4305,4305,4305,77
|
|
20230904,135700,546788480,4305,4305,4305,4305,10
|
|
20230904,135600,546745430,4305,4305,4305,4305,0
|
|
20230904,135500,546745430,4305,4305,4305,4305,154
|
|
20230904,135400,546082460,4305,4310,4310,4305,662
|
|
20230904,135300,543232500,4310,4310,4310,4310,1951
|
|
20230904,135200,534823690,4310,4320,4320,4310,493
|
|
20230904,135100,532696310,4330,4330,4330,4330,0
|
|
20230904,135000,532696310,4330,4330,4330,4330,0
|
|
20230904,134900,532696310,4330,4330,4330,4330,0
|
|
20230904,134800,532696310,4330,4330,4330,4330,0
|
|
20230904,134700,532696310,4330,4330,4330,4330,0
|
|
20230904,134600,532696310,4330,4330,4330,4330,1
|
|
20230904,134500,532691980,4330,4330,4330,4330,11
|
|
20230904,134400,532644350,4325,4325,4325,4325,0
|
|
20230904,134300,532644350,4325,4325,4325,4325,0
|
|
20230904,134200,532644350,4325,4325,4325,4325,8
|
|
20230904,134100,532609750,4325,4325,4325,4325,3
|
|
20230904,134000,532596775,4330,4330,4330,4330,0
|
|
20230904,133900,532596775,4330,4330,4330,4330,34
|
|
20230904,133800,532449555,4320,4320,4320,4320,90
|
|
20230904,133700,532060755,4320,4320,4320,4320,0
|
|
20230904,133600,532060755,4320,4325,4325,4320,520
|
|
20230904,133500,529812920,4325,4325,4325,4325,120
|
|
20230904,133400,529293920,4325,4325,4325,4325,20
|
|
20230904,133300,529207420,4330,4330,4330,4330,184
|
|
20230904,133200,528410700,4335,4335,4335,4335,233
|
|
20230904,133100,527400645,4335,4335,4335,4335,1
|
|
20230904,133000,527396310,4335,4335,4335,4335,0
|
|
20230904,132900,527396310,4335,4330,4335,4330,551
|
|
20230904,132800,525007870,4330,4330,4330,4330,10
|
|
20230904,132700,524964570,4335,4335,4335,4335,170
|
|
20230904,132600,524227620,4335,4335,4335,4335,1089
|
|
20230904,132500,519506805,4345,4345,4345,4345,52
|
|
20230904,132400,519280865,4335,4335,4335,4335,242
|
|
20230904,132300,518231795,4340,4340,4340,4340,267
|
|
20230904,132200,517073015,4350,4350,4350,4350,20
|
|
20230904,132100,516986015,4350,4350,4350,4350,80
|
|
20230904,132000,516638015,4350,4340,4350,4340,14
|
|
20230904,131900,516577245,4340,4340,4340,4340,0
|
|
20230904,131800,516577245,4340,4345,4345,4340,550
|
|
20230904,131700,514189140,4350,4355,4355,4350,683
|
|
20230904,131600,511218075,4345,4345,4345,4345,112
|
|
20230904,131500,510731435,4350,4345,4350,4345,1419
|
|
20230904,131400,504559325,4340,4350,4350,4340,1169
|
|
20230904,131300,499480500,4340,4340,4340,4340,289
|
|
20230904,131200,498226240,4355,4350,4355,4350,58
|
|
20230904,131100,497973900,4350,4350,4360,4350,2494
|
|
20230904,131000,487114280,4350,4350,4350,4350,118
|
|
20230904,130900,486600980,4345,4355,4355,4345,756
|
|
20230904,130800,483313890,4355,4335,4360,4335,7089
|
|
20230904,130700,452501770,4335,4325,4335,4315,2142
|
|
20230904,130600,443239265,4325,4325,4325,4325,720
|
|
20230904,130500,440125265,4320,4320,4320,4320,434
|
|
20230904,130400,438250385,4320,4310,4320,4310,30
|
|
20230904,130300,438120935,4305,4320,4320,4305,1452
|
|
20230904,130200,431867960,4325,4320,4325,4310,2262
|
|
20230904,130100,422103975,4315,4330,4330,4315,240
|
|
20230904,130000,421068075,4325,4330,4330,4325,773
|
|
20230904,125900,417723095,4330,4330,4335,4330,552
|
|
20230904,125800,415332675,4335,4325,4345,4325,938
|
|
20230904,125700,411262585,4350,4325,4350,4325,3559
|
|
20230904,125600,395819735,4325,4330,4330,4325,710
|
|
20230904,125500,392746850,4320,4320,4330,4320,2870
|
|
20230904,125400,380342740,4315,4310,4315,4310,1366
|
|
20230904,125300,374449770,4310,4295,4310,4295,2942
|
|
20230904,125200,361801490,4295,4270,4295,4270,7798
|
|
20230904,125100,328435010,4265,4265,4265,4265,1733
|
|
20230904,125000,321043765,4265,4260,4265,4260,628
|
|
20230904,124900,318367845,4250,4250,4250,4250,0
|
|
20230904,124800,318367845,4250,4250,4250,4250,0
|
|
20230904,124700,318367845,4250,4250,4250,4250,500
|
|
20230904,124600,316242845,4260,4260,4260,4260,800
|
|
20230904,124500,312834845,4260,4260,4260,4260,0
|
|
20230904,124400,312834845,4260,4265,4265,4260,147
|
|
20230904,124300,312208015,4265,4265,4265,4265,47
|
|
20230904,124200,312007560,4265,4265,4265,4265,0
|
|
20230904,124100,312007560,4265,4265,4265,4265,1009
|
|
20230904,124000,307704175,4260,4260,4260,4260,40
|
|
20230904,123900,307533775,4260,4260,4260,4260,0
|
|
20230904,123800,307533775,4260,4260,4260,4260,10
|
|
20230904,123700,307491175,4260,4260,4260,4260,91
|
|
20230904,123600,307103515,4260,4260,4260,4260,0
|
|
20230904,123500,307103515,4260,4260,4260,4260,0
|
|
20230904,123400,307103515,4260,4260,4260,4260,200
|
|
20230904,123300,306251515,4265,4265,4265,4265,0
|
|
20230904,123200,306251515,4265,4265,4265,4265,0
|
|
20230904,123100,306251515,4265,4265,4265,4265,1152
|
|
20230904,123000,301338235,4240,4240,4240,4240,0
|
|
20230904,122900,301338235,4240,4240,4240,4240,0
|
|
20230904,122800,301338235,4240,4240,4240,4240,0
|
|
20230904,122700,301338235,4240,4240,4240,4240,0
|
|
20230904,122600,301338235,4240,4240,4240,4240,0
|
|
20230904,122500,301338235,4240,4240,4240,4240,0
|
|
20230904,122400,301338235,4240,4240,4240,4240,0
|
|
20230904,122300,301338235,4240,4240,4240,4240,0
|
|
20230904,122200,301338235,4240,4240,4240,4240,0
|
|
20230904,122100,301338235,4240,4240,4240,4240,0
|
|
20230904,122000,301338235,4240,4265,4265,4240,16
|
|
20230904,121900,301270020,4265,4265,4265,4265,10
|
|
20230904,121800,301227370,4240,4240,4240,4240,64
|
|
20230904,121700,300956010,4240,4260,4265,4240,2250
|
|
20230904,121600,291363000,4260,4260,4260,4260,500
|
|
20230904,121500,289233000,4260,4260,4260,4260,13
|
|
20230904,121400,289177620,4240,4240,4240,4240,0
|
|
20230904,121300,289177620,4240,4250,4250,4240,994
|
|
20230904,121200,284953160,4250,4250,4250,4250,0
|
|
20230904,121100,284953160,4250,4255,4255,4250,94
|
|
20230904,121000,284553655,4260,4260,4260,4260,0
|
|
20230904,120900,284553655,4260,4260,4260,4260,2
|
|
20230904,120800,284545135,4265,4265,4265,4265,0
|
|
20230904,120700,284545135,4265,4265,4265,4265,0
|
|
20230904,120600,284545135,4265,4265,4265,4265,0
|
|
20230904,120500,284545135,4265,4265,4265,4265,235
|
|
20230904,120400,283542860,4265,4265,4265,4265,0
|
|
20230904,120300,283542860,4265,4265,4265,4265,0
|
|
20230904,120200,283542860,4265,4265,4265,4265,402
|
|
20230904,120100,281828330,4265,4265,4265,4265,30
|
|
20230904,120000,281700380,4265,4250,4265,4250,7
|
|
20230904,115900,281670585,4265,4265,4265,4265,0
|
|
20230904,115800,281670585,4265,4245,4265,4245,1287
|
|
20230904,115700,276184290,4250,4250,4250,4250,336
|
|
20230904,115600,274756290,4265,4265,4265,4265,0
|
|
20230904,115500,274756290,4265,4265,4265,4265,0
|
|
20230904,115400,274756290,4265,4260,4265,4260,30
|
|
20230904,115300,274628375,4260,4260,4260,4260,2
|
|
20230904,115200,274619855,4265,4230,4265,4230,4457
|
|
20230904,115100,255690965,4225,4225,4225,4225,1
|
|
20230904,115000,255686740,4225,4225,4225,4225,0
|
|
20230904,114900,255686740,4225,4225,4225,4225,60
|
|
20230904,114800,255433240,4225,4225,4225,4225,0
|
|
20230904,114700,255433240,4225,4225,4225,4225,800
|
|
20230904,114600,252053240,4225,4225,4225,4225,5
|
|
20230904,114500,252032115,4230,4230,4230,4230,2
|
|
20230904,114400,252023655,4225,4225,4225,4225,2606
|
|
20230904,114300,241013305,4225,4225,4225,4225,0
|
|
20230904,114200,241013305,4225,4225,4225,4225,0
|
|
20230904,114100,241013305,4225,4225,4225,4225,0
|
|
20230904,114000,241013305,4225,4225,4225,4225,0
|
|
20230904,113900,241013305,4225,4225,4225,4225,0
|
|
20230904,113800,241013305,4225,4225,4225,4225,667
|
|
20230904,113700,238195230,4225,4225,4225,4225,0
|
|
20230904,113600,238195230,4225,4225,4225,4225,3
|
|
20230904,113500,238182555,4235,4225,4235,4225,1291
|
|
20230904,113400,232728070,4225,4225,4225,4225,80
|
|
20230904,113300,232390070,4225,4225,4225,4225,0
|
|
20230904,113200,232390070,4225,4225,4225,4225,0
|
|
20230904,113100,232390070,4225,4225,4225,4225,0
|
|
20230904,113000,232390070,4225,4225,4225,4225,0
|
|
20230904,112900,232390070,4225,4225,4225,4225,0
|
|
20230904,112800,232390070,4225,4225,4225,4225,0
|
|
20230904,112700,232390070,4225,4225,4225,4225,0
|
|
20230904,112600,232390070,4225,4225,4225,4225,0
|
|
20230904,112500,232390070,4225,4225,4225,4225,0
|
|
20230904,112400,232390070,4225,4225,4225,4225,0
|
|
20230904,112300,232390070,4225,4225,4225,4225,100
|
|
20230904,112200,231967570,4225,4225,4225,4225,0
|
|
20230904,112100,231967570,4225,4225,4225,4225,2
|
|
20230904,112000,231959120,4240,4240,4240,4240,300
|
|
20230904,111900,230687120,4240,4240,4240,4240,0
|
|
20230904,111800,230687120,4240,4240,4240,4240,0
|
|
20230904,111700,230687120,4240,4240,4240,4240,0
|
|
20230904,111600,230687120,4240,4240,4240,4240,0
|
|
20230904,111500,230687120,4240,4235,4240,4235,103
|
|
20230904,111400,230250910,4235,4235,4235,4235,0
|
|
20230904,111300,230250910,4235,4235,4235,4235,0
|
|
20230904,111200,230250910,4235,4220,4235,4220,425
|
|
20230904,111100,228453165,4225,4225,4225,4225,111
|
|
20230904,111000,227984190,4225,4225,4225,4225,0
|
|
20230904,110900,227984190,4225,4225,4225,4225,0
|
|
20230904,110800,227984190,4225,4225,4225,4225,0
|
|
20230904,110700,227984190,4225,4225,4225,4225,0
|
|
20230904,110600,227984190,4225,4225,4225,4225,0
|
|
20230904,110500,227984190,4225,4225,4225,4225,0
|
|
20230904,110400,227984190,4225,4225,4225,4225,0
|
|
20230904,110300,227984190,4225,4225,4225,4225,27
|
|
20230904,110200,227870115,4225,4230,4230,4225,1110
|
|
20230904,110100,223180345,4230,4230,4230,4230,0
|
|
20230904,110000,223180345,4230,4230,4230,4230,397
|
|
20230904,105900,221501035,4230,4230,4230,4230,140
|
|
20230904,105800,220908835,4230,4230,4230,4230,0
|
|
20230904,105700,220908835,4230,4230,4230,4230,0
|
|
20230904,105600,220908835,4230,4230,4230,4230,1
|
|
20230904,105500,220904605,4230,4230,4230,4230,0
|
|
20230904,105400,220904605,4230,4230,4230,4230,0
|
|
20230904,105300,220904605,4230,4230,4230,4230,0
|
|
20230904,105200,220904605,4230,4230,4230,4230,0
|
|
20230904,105100,220904605,4230,4230,4230,4230,0
|
|
20230904,105000,220904605,4230,4230,4230,4230,0
|
|
20230904,104900,220904605,4230,4225,4230,4225,1226
|
|
20230904,104800,215718870,4225,4225,4225,4225,0
|
|
20230904,104700,215718870,4225,4225,4225,4225,0
|
|
20230904,104600,215718870,4225,4225,4225,4225,251
|
|
20230904,104500,214658395,4225,4225,4225,4225,202
|
|
20230904,104400,213804945,4220,4220,4220,4220,2
|
|
20230904,104300,213796505,4215,4215,4215,4215,300
|
|
20230904,104200,212532005,4215,4215,4215,4215,350
|
|
20230904,104100,211056755,4215,4215,4215,4215,1
|
|
20230904,104000,211052540,4220,4220,4220,4220,4
|
|
20230904,103900,211035660,4220,4225,4225,4220,40
|
|
20230904,103800,210866760,4225,4220,4225,4220,274
|
|
20230904,103700,209710380,4220,4220,4220,4220,236
|
|
20230904,103600,208714460,4210,4210,4210,4210,0
|
|
20230904,103500,208714460,4210,4215,4215,4210,1900
|
|
20230904,103400,200711820,4215,4220,4225,4210,35
|
|
20230904,103300,200564140,4220,4220,4220,4220,2
|
|
20230904,103200,200555700,4215,4215,4215,4215,33
|
|
20230904,103100,200416605,4225,4225,4225,4225,0
|
|
20230904,103000,200416605,4225,4225,4225,4225,4
|
|
20230904,102900,200399705,4215,4215,4215,4215,0
|
|
20230904,102800,200399705,4215,4225,4225,4215,5
|
|
20230904,102700,200378620,4215,4215,4215,4215,0
|
|
20230904,102600,200378620,4215,4210,4215,4210,116
|
|
20230904,102500,199890180,4210,4210,4210,4210,0
|
|
20230904,102400,199890180,4210,4210,4210,4210,0
|
|
20230904,102300,199890180,4210,4210,4210,4210,100
|
|
20230904,102200,199469180,4215,4215,4215,4215,0
|
|
20230904,102100,199469180,4215,4215,4215,4215,0
|
|
20230904,102000,199469180,4215,4215,4215,4215,0
|
|
20230904,101900,199469180,4215,4215,4215,4215,5
|
|
20230904,101800,199448105,4225,4225,4225,4225,0
|
|
20230904,101700,199448105,4225,4225,4225,4225,0
|
|
20230904,101600,199448105,4225,4225,4225,4225,0
|
|
20230904,101500,199448105,4225,4205,4225,4205,271
|
|
20230904,101400,198308350,4205,4205,4205,4205,739
|
|
20230904,101300,195200855,4205,4205,4205,4205,0
|
|
20230904,101200,195200855,4205,4205,4205,4205,200
|
|
20230904,101100,194359855,4200,4200,4200,4200,70
|
|
20230904,101000,194065855,4200,4205,4205,4200,86
|
|
20230904,100900,193704630,4200,4200,4200,4200,0
|
|
20230904,100800,193704630,4200,4200,4200,4200,300
|
|
20230904,100700,192444630,4200,4200,4200,4200,0
|
|
20230904,100600,192444630,4200,4200,4200,4200,0
|
|
20230904,100500,192444630,4200,4205,4205,4200,3400
|
|
20230904,100400,178158410,4205,4215,4215,4205,1526
|
|
20230904,100300,171741570,4205,4205,4205,4205,0
|
|
20230904,100200,171741570,4205,4215,4215,4205,2814
|
|
20230904,100100,159905740,4215,4235,4235,4215,433
|
|
20230904,100000,158077615,4235,4235,4235,4235,1
|
|
20230904,095900,158073380,4240,4240,4240,4240,31
|
|
20230904,095800,157941940,4240,4240,4240,4240,0
|
|
20230904,095700,157941940,4240,4240,4240,4240,5
|
|
20230904,095600,157920740,4225,4225,4225,4225,0
|
|
20230904,095500,157920740,4225,4225,4225,4225,0
|
|
20230904,095400,157920740,4225,4225,4225,4225,1033
|
|
20230904,095300,153556315,4245,4235,4245,4235,100
|
|
20230904,095200,153131865,4230,4230,4230,4230,100
|
|
20230904,095100,152708865,4235,4235,4235,4235,0
|
|
20230904,095000,152708865,4235,4235,4235,4235,0
|
|
20230904,094900,152708865,4235,4235,4235,4235,23
|
|
20230904,094800,152611460,4235,4235,4235,4235,4
|
|
20230904,094700,152594520,4235,4235,4235,4235,0
|
|
20230904,094600,152594520,4235,4240,4250,4235,18
|
|
20230904,094500,152518165,4250,4245,4250,4240,512
|
|
20230904,094400,150342320,4245,4220,4245,4215,303
|
|
20230904,094300,149064840,4250,4250,4250,4250,0
|
|
20230904,094200,149064840,4250,4220,4250,4220,113
|
|
20230904,094100,148587920,4220,4220,4220,4220,9
|
|
20230904,094000,148549940,4250,4250,4250,4250,0
|
|
20230904,093900,148549940,4250,4240,4250,4240,4444
|
|
20230904,093800,129677510,4215,4215,4215,4215,0
|
|
20230904,093700,129677510,4215,4210,4215,4210,851
|
|
20230904,093600,126092865,4215,4230,4230,4215,529
|
|
20230904,093500,123863095,4220,4225,4230,4220,175
|
|
20230904,093400,123124040,4230,4230,4230,4230,3
|
|
20230904,093300,123111350,4240,4240,4240,4240,1
|
|
20230904,093200,123107110,4235,4235,4235,4235,20
|
|
20230904,093100,123022410,4240,4240,4240,4240,6
|
|
20230904,093000,122996970,4240,4235,4240,4235,101
|
|
20230904,092900,122569230,4235,4235,4235,4235,100
|
|
20230904,092800,122145730,4225,4225,4225,4225,1
|
|
20230904,092700,122141505,4220,4220,4220,4220,0
|
|
20230904,092600,122141505,4220,4220,4220,4220,0
|
|
20230904,092500,122141505,4220,4220,4220,4220,1
|
|
20230904,092400,122137285,4220,4220,4220,4220,20
|
|
20230904,092300,122052885,4220,4245,4250,4220,580
|
|
20230904,092200,119591430,4245,4245,4245,4245,5
|
|
20230904,092100,119570205,4245,4220,4245,4220,54
|
|
20230904,092000,119342175,4210,4210,4210,4210,0
|
|
20230904,091900,119342175,4210,4245,4245,4210,2028
|
|
20230904,091800,110798925,4245,4215,4245,4210,204
|
|
20230904,091700,109939640,4215,4215,4215,4215,0
|
|
20230904,091600,109939640,4215,4215,4215,4215,22
|
|
20230904,091500,109846910,4215,4215,4215,4215,0
|
|
20230904,091400,109846910,4215,4215,4215,4215,2
|
|
20230904,091300,109838480,4210,4215,4215,4210,2500
|
|
20230904,091200,99312610,4215,4220,4220,4215,1087
|
|
20230904,091100,94730090,4220,4220,4220,4220,201
|
|
20230904,091000,93881870,4220,4225,4230,4220,3938
|
|
20230904,090900,77245645,4250,4250,4250,4250,0
|
|
20230904,090800,77245645,4250,4255,4255,4225,2483
|
|
20230904,090700,66745465,4255,4215,4255,4215,2202
|
|
20230904,090600,57452800,4210,4185,4210,4185,335
|
|
20230904,090500,56045875,4185,4185,4215,4180,745
|
|
20230904,090400,52927275,4180,4190,4200,4180,5905
|
|
20230904,090300,28201230,4195,4200,4210,4195,3002
|
|
20230904,090200,15588475,4205,4205,4215,4200,1551
|
|
20230904,090100,9068520,4205,4205,4215,4205,1747
|
|
20230904,090000,1707380,4215,4205,4215,4205,406
|