598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185500,547105465,4340,4340,4340,4340,1399
|
|
20230908,185400,547105465,4340,4340,4340,4340,0
|
|
20230908,185300,547105465,4340,4340,4340,4340,0
|
|
20230908,185200,547105465,4340,4340,4340,4340,0
|
|
20230908,185100,547105465,4340,4340,4340,4340,0
|
|
20230908,185000,547105465,4340,4340,4340,4340,0
|
|
20230908,184900,547105465,4340,4340,4340,4340,0
|
|
20230908,184800,547105465,4340,4340,4340,4340,0
|
|
20230908,184700,547105465,4340,4340,4340,4340,0
|
|
20230908,184600,547105465,4340,4340,4340,4340,0
|
|
20230908,184500,547105465,4340,4340,4340,4340,0
|
|
20230908,184400,547105465,4340,4340,4340,4340,0
|
|
20230908,184300,547105465,4340,4340,4340,4340,0
|
|
20230908,184200,547105465,4340,4340,4340,4340,0
|
|
20230908,184100,547105465,4340,4340,4340,4340,0
|
|
20230908,184000,547105465,4340,4340,4340,4340,0
|
|
20230908,183900,547105465,4340,4340,4340,4340,0
|
|
20230908,183800,547105465,4340,4340,4340,4340,0
|
|
20230908,183700,547105465,4340,4340,4340,4340,0
|
|
20230908,183600,547105465,4340,4340,4340,4340,0
|
|
20230908,183500,547105465,4340,4340,4340,4340,0
|
|
20230908,183400,547105465,4340,4340,4340,4340,0
|
|
20230908,183300,547105465,4340,4340,4340,4340,0
|
|
20230908,183200,547105465,4340,4340,4340,4340,0
|
|
20230908,183100,547105465,4340,4340,4340,4340,0
|
|
20230908,183000,547105465,4340,4340,4340,4340,0
|
|
20230908,182900,547105465,4340,4340,4340,4340,0
|
|
20230908,182800,547105465,4340,4340,4340,4340,0
|
|
20230908,182700,547105465,4340,4340,4340,4340,0
|
|
20230908,182600,547105465,4340,4340,4340,4340,0
|
|
20230908,182500,547105465,4340,4340,4340,4340,1399
|
|
20230908,182400,547105465,4340,4340,4340,4340,0
|
|
20230908,182300,547105465,4340,4340,4340,4340,0
|
|
20230908,182200,547105465,4340,4340,4340,4340,0
|
|
20230908,182100,547105465,4340,4340,4340,4340,0
|
|
20230908,182000,547105465,4340,4340,4340,4340,0
|
|
20230908,181900,547105465,4340,4340,4340,4340,0
|
|
20230908,181800,547105465,4340,4340,4340,4340,0
|
|
20230908,181700,547105465,4340,4340,4340,4340,0
|
|
20230908,181600,547105465,4340,4340,4340,4340,0
|
|
20230908,181500,547105465,4340,4340,4340,4340,0
|
|
20230908,181400,547105465,4340,4340,4340,4340,0
|
|
20230908,181300,547105465,4340,4340,4340,4340,0
|
|
20230908,181200,547105465,4340,4340,4340,4340,0
|
|
20230908,181100,547105465,4340,4340,4340,4340,0
|
|
20230908,181000,547105465,4340,4340,4340,4340,0
|
|
20230908,180900,547105465,4340,4340,4340,4340,0
|
|
20230908,180800,547105465,4340,4340,4340,4340,0
|
|
20230908,180700,547105465,4340,4340,4340,4340,0
|
|
20230908,180600,547105465,4340,4340,4340,4340,0
|
|
20230908,180500,547105465,4340,4340,4340,4340,0
|
|
20230908,180400,547105465,4340,4340,4340,4340,0
|
|
20230908,180300,547105465,4340,4340,4340,4340,0
|
|
20230908,180200,547105465,4340,4340,4340,4340,0
|
|
20230908,180100,547105465,4340,4340,4340,4340,0
|
|
20230908,180000,547105465,4340,4340,4340,4340,0
|
|
20230908,175900,547105465,4340,4340,4340,4340,0
|
|
20230908,175800,547105465,4340,4340,4340,4340,0
|
|
20230908,175700,547105465,4340,4340,4340,4340,0
|
|
20230908,175600,547105465,4340,4340,4340,4340,0
|
|
20230908,175500,547105465,4340,4340,4340,4340,1399
|
|
20230908,175400,547105465,4340,4340,4340,4340,0
|
|
20230908,175300,547105465,4340,4340,4340,4340,0
|
|
20230908,175200,547105465,4340,4340,4340,4340,0
|
|
20230908,175100,547105465,4340,4340,4340,4340,0
|
|
20230908,175000,547105465,4340,4340,4340,4340,0
|
|
20230908,174900,547105465,4340,4340,4340,4340,0
|
|
20230908,174800,547105465,4340,4340,4340,4340,0
|
|
20230908,174700,547105465,4340,4340,4340,4340,0
|
|
20230908,174600,547105465,4340,4340,4340,4340,0
|
|
20230908,174500,547105465,4340,4340,4340,4340,0
|
|
20230908,174400,547105465,4340,4340,4340,4340,0
|
|
20230908,174300,547105465,4340,4340,4340,4340,0
|
|
20230908,174200,547105465,4340,4340,4340,4340,0
|
|
20230908,174100,547105465,4340,4340,4340,4340,0
|
|
20230908,174000,547105465,4340,4340,4340,4340,0
|
|
20230908,173900,547105465,4340,4340,4340,4340,0
|
|
20230908,173800,547105465,4340,4340,4340,4340,0
|
|
20230908,173700,547105465,4340,4340,4340,4340,0
|
|
20230908,173600,547105465,4340,4340,4340,4340,0
|
|
20230908,173500,547105465,4340,4340,4340,4340,0
|
|
20230908,173400,547105465,4340,4340,4340,4340,0
|
|
20230908,173300,547105465,4340,4340,4340,4340,0
|
|
20230908,173200,547105465,4340,4340,4340,4340,0
|
|
20230908,173100,547105465,4340,4340,4340,4340,0
|
|
20230908,173000,547105465,4340,4340,4340,4340,0
|
|
20230908,172900,547105465,4340,4340,4340,4340,0
|
|
20230908,172800,547105465,4340,4340,4340,4340,0
|
|
20230908,172700,547105465,4340,4340,4340,4340,0
|
|
20230908,172600,547105465,4340,4340,4340,4340,0
|
|
20230908,172500,547105465,4340,4340,4340,4340,1399
|
|
20230908,172400,547105465,4340,4340,4340,4340,0
|
|
20230908,172300,547105465,4340,4340,4340,4340,0
|
|
20230908,172200,547105465,4340,4340,4340,4340,0
|
|
20230908,172100,547105465,4340,4340,4340,4340,0
|
|
20230908,172000,547105465,4340,4340,4340,4340,0
|
|
20230908,171900,547105465,4340,4340,4340,4340,0
|
|
20230908,171800,547105465,4340,4340,4340,4340,0
|
|
20230908,171700,547105465,4340,4340,4340,4340,0
|
|
20230908,171600,547105465,4340,4340,4340,4340,0
|
|
20230908,171500,547105465,4340,4340,4340,4340,0
|
|
20230908,171400,547105465,4340,4340,4340,4340,0
|
|
20230908,171300,547105465,4340,4340,4340,4340,0
|
|
20230908,171200,547105465,4340,4340,4340,4340,0
|
|
20230908,171100,547105465,4340,4340,4340,4340,0
|
|
20230908,171000,547105465,4340,4340,4340,4340,0
|
|
20230908,170900,547105465,4340,4340,4340,4340,0
|
|
20230908,170800,547105465,4340,4340,4340,4340,0
|
|
20230908,170700,547105465,4340,4340,4340,4340,0
|
|
20230908,170600,547105465,4340,4340,4340,4340,0
|
|
20230908,170500,547105465,4340,4340,4340,4340,0
|
|
20230908,170400,547105465,4340,4340,4340,4340,0
|
|
20230908,170300,547105465,4340,4340,4340,4340,0
|
|
20230908,170200,547105465,4340,4340,4340,4340,0
|
|
20230908,170100,547105465,4340,4340,4340,4340,0
|
|
20230908,170000,547105465,4340,4340,4340,4340,0
|
|
20230908,165900,547105465,4340,4340,4340,4340,0
|
|
20230908,165800,547105465,4340,4340,4340,4340,0
|
|
20230908,165700,547105465,4340,4340,4340,4340,0
|
|
20230908,165600,547105465,4340,4340,4340,4340,0
|
|
20230908,165500,547105465,4340,4340,4340,4340,1399
|
|
20230908,165400,547105465,4340,4340,4340,4340,0
|
|
20230908,165300,547105465,4340,4340,4340,4340,0
|
|
20230908,165200,547105465,4340,4340,4340,4340,0
|
|
20230908,165100,547105465,4340,4340,4340,4340,0
|
|
20230908,165000,547105465,4340,4340,4340,4340,0
|
|
20230908,164900,547105465,4340,4340,4340,4340,0
|
|
20230908,164800,547105465,4340,4340,4340,4340,0
|
|
20230908,164700,547105465,4340,4340,4340,4340,0
|
|
20230908,164600,547105465,4340,4340,4340,4340,0
|
|
20230908,164500,547105465,4340,4340,4340,4340,0
|
|
20230908,164400,547105465,4340,4340,4340,4340,0
|
|
20230908,164300,547105465,4340,4340,4340,4340,0
|
|
20230908,164200,547105465,4340,4340,4340,4340,0
|
|
20230908,164100,547105465,4340,4340,4340,4340,0
|
|
20230908,164000,547105465,4340,4340,4340,4340,0
|
|
20230908,163900,547105465,4340,4340,4340,4340,0
|
|
20230908,163800,547105465,4340,4340,4340,4340,0
|
|
20230908,163700,547105465,4340,4340,4340,4340,0
|
|
20230908,163600,547105465,4340,4340,4340,4340,0
|
|
20230908,163500,547105465,4340,4340,4340,4340,0
|
|
20230908,163400,547105465,4340,4340,4340,4340,0
|
|
20230908,163300,547105465,4340,4340,4340,4340,0
|
|
20230908,163200,547105465,4340,4340,4340,4340,0
|
|
20230908,163100,547105465,4340,4340,4340,4340,0
|
|
20230908,163000,547105465,4340,4340,4340,4340,0
|
|
20230908,162900,547105465,4340,4340,4340,4340,0
|
|
20230908,162800,547105465,4340,4340,4340,4340,0
|
|
20230908,162700,547105465,4340,4340,4340,4340,0
|
|
20230908,162600,547105465,4340,4340,4340,4340,0
|
|
20230908,162500,547105465,4340,4340,4340,4340,1399
|
|
20230908,162400,547105465,4340,4340,4340,4340,0
|
|
20230908,162300,547105465,4340,4340,4340,4340,0
|
|
20230908,162200,547105465,4340,4340,4340,4340,0
|
|
20230908,162100,547105465,4340,4340,4340,4340,0
|
|
20230908,162000,547105465,4340,4340,4340,4340,0
|
|
20230908,161900,547105465,4340,4340,4340,4340,0
|
|
20230908,161800,547105465,4340,4340,4340,4340,0
|
|
20230908,161700,547105465,4340,4340,4340,4340,0
|
|
20230908,161600,547105465,4340,4340,4340,4340,0
|
|
20230908,161500,547105465,4340,4340,4340,4340,0
|
|
20230908,161400,547105465,4340,4340,4340,4340,0
|
|
20230908,161300,547105465,4340,4340,4340,4340,0
|
|
20230908,161200,547105465,4340,4340,4340,4340,0
|
|
20230908,161100,547105465,4340,4340,4340,4340,0
|
|
20230908,161000,547105465,4340,4340,4340,4340,0
|
|
20230908,160900,547105465,4340,4340,4340,4340,0
|
|
20230908,160800,547105465,4340,4340,4340,4340,0
|
|
20230908,160700,547105465,4340,4340,4340,4340,0
|
|
20230908,160600,547105465,4340,4340,4340,4340,0
|
|
20230908,160500,547105465,4340,4340,4340,4340,0
|
|
20230908,160400,547105465,4340,4340,4340,4340,0
|
|
20230908,160300,547105465,4340,4340,4340,4340,0
|
|
20230908,160200,547105465,4340,4340,4340,4340,0
|
|
20230908,160100,547105465,4340,4340,4340,4340,0
|
|
20230908,160000,547105465,4340,4340,4340,4340,0
|
|
20230908,155900,547105465,4340,4340,4340,4340,0
|
|
20230908,155800,547105465,4340,4340,4340,4340,0
|
|
20230908,155700,547105465,4340,4340,4340,4340,0
|
|
20230908,155600,547105465,4340,4340,4340,4340,0
|
|
20230908,155500,547105465,4340,4340,4340,4340,1399
|
|
20230908,155400,547105465,4340,4340,4340,4340,0
|
|
20230908,155300,547105465,4340,4340,4340,4340,0
|
|
20230908,155200,547105465,4340,4340,4340,4340,0
|
|
20230908,155100,547105465,4340,4340,4340,4340,0
|
|
20230908,155000,547105465,4340,4340,4340,4340,0
|
|
20230908,154900,547105465,4340,4340,4340,4340,0
|
|
20230908,154800,547105465,4340,4340,4340,4340,0
|
|
20230908,154700,547105465,4340,4340,4340,4340,0
|
|
20230908,154600,547105465,4340,4340,4340,4340,0
|
|
20230908,154500,547105465,4340,4340,4340,4340,0
|
|
20230908,154400,547105465,4340,4340,4340,4340,0
|
|
20230908,154300,547105465,4340,4340,4340,4340,0
|
|
20230908,154200,547105465,4340,4340,4340,4340,0
|
|
20230908,154100,547105465,4340,4340,4340,4340,0
|
|
20230908,154000,547105465,4340,4340,4340,4340,0
|
|
20230908,153900,547105465,4340,4340,4340,4340,0
|
|
20230908,153800,547105465,4340,4340,4340,4340,0
|
|
20230908,153700,547105465,4340,4340,4340,4340,0
|
|
20230908,153600,547105465,4340,4340,4340,4340,0
|
|
20230908,153500,547105465,4340,4340,4340,4340,0
|
|
20230908,153400,547105465,4340,4340,4340,4340,0
|
|
20230908,153300,547105465,4340,4340,4340,4340,0
|
|
20230908,153200,547105465,4340,4340,4340,4340,0
|
|
20230908,153100,547105465,4340,4340,4340,4340,0
|
|
20230908,153000,547105465,4340,4340,4340,4340,1399
|
|
20230908,152900,541033805,4335,4335,4335,4335,0
|
|
20230908,152800,541033805,4335,4335,4335,4335,0
|
|
20230908,152700,541033805,4335,4335,4335,4335,0
|
|
20230908,152600,541033805,4335,4335,4335,4335,0
|
|
20230908,152500,541033805,4335,4335,4335,4335,0
|
|
20230908,152400,541033805,4335,4335,4335,4335,0
|
|
20230908,152300,541033805,4335,4335,4335,4335,0
|
|
20230908,152200,541033805,4335,4335,4335,4335,0
|
|
20230908,152100,541033805,4335,4335,4335,4335,0
|
|
20230908,152000,541033805,4335,4335,4335,4335,0
|
|
20230908,151900,541033805,4335,4320,4335,4310,789
|
|
20230908,151800,537627050,4320,4320,4320,4320,98
|
|
20230908,151700,537203690,4325,4325,4325,4315,85
|
|
20230908,151600,536836885,4320,4325,4330,4320,1373
|
|
20230908,151500,530905390,4335,4335,4335,4335,3
|
|
20230908,151400,530892385,4320,4320,4320,4320,116
|
|
20230908,151300,530391265,4315,4315,4315,4315,220
|
|
20230908,151200,529441965,4315,4320,4320,4315,109
|
|
20230908,151100,528971130,4325,4325,4325,4325,0
|
|
20230908,151000,528971130,4325,4320,4325,4320,34
|
|
20230908,150900,528824245,4325,4325,4325,4325,47
|
|
20230908,150800,528620970,4330,4330,4330,4330,0
|
|
20230908,150700,528620970,4330,4330,4330,4330,230
|
|
20230908,150600,527625070,4330,4330,4330,4330,0
|
|
20230908,150500,527625070,4330,4330,4330,4315,83
|
|
20230908,150400,527266895,4335,4335,4335,4335,0
|
|
20230908,150300,527266895,4335,4335,4335,4335,0
|
|
20230908,150200,527266895,4335,4335,4335,4335,0
|
|
20230908,150100,527266895,4335,4335,4335,4335,0
|
|
20230908,150000,527266895,4335,4335,4335,4335,1
|
|
20230908,145900,527262560,4335,4335,4335,4335,0
|
|
20230908,145800,527262560,4335,4335,4335,4335,1
|
|
20230908,145700,527258225,4310,4330,4330,4310,300
|
|
20230908,145600,525962845,4330,4330,4330,4330,73
|
|
20230908,145500,525646755,4330,4330,4330,4330,5
|
|
20230908,145400,525625105,4330,4330,4330,4330,0
|
|
20230908,145300,525625105,4330,4330,4330,4330,1
|
|
20230908,145200,525620775,4330,4330,4330,4330,1
|
|
20230908,145100,525616445,4305,4305,4305,4305,0
|
|
20230908,145000,525616445,4305,4320,4330,4305,8
|
|
20230908,144900,525581870,4305,4305,4305,4305,0
|
|
20230908,144800,525581870,4305,4305,4305,4305,0
|
|
20230908,144700,525581870,4305,4305,4305,4305,2
|
|
20230908,144600,525573260,4325,4325,4325,4325,2
|
|
20230908,144500,525564610,4335,4335,4335,4335,0
|
|
20230908,144400,525564610,4335,4335,4335,4335,0
|
|
20230908,144300,525564610,4335,4335,4335,4335,0
|
|
20230908,144200,525564610,4335,4335,4335,4335,0
|
|
20230908,144100,525564610,4335,4335,4335,4335,0
|
|
20230908,144000,525564610,4335,4300,4335,4300,233
|
|
20230908,143900,524560040,4300,4300,4300,4300,10
|
|
20230908,143800,524517040,4300,4310,4310,4300,555
|
|
20230908,143700,522128325,4305,4315,4315,4305,191
|
|
20230908,143600,521305015,4310,4310,4310,4310,0
|
|
20230908,143500,521305015,4310,4310,4310,4310,100
|
|
20230908,143400,520874015,4315,4320,4320,4315,114
|
|
20230908,143300,520381605,4320,4320,4320,4320,319
|
|
20230908,143200,519003525,4310,4310,4315,4310,60
|
|
20230908,143100,518744870,4315,4320,4320,4315,1408
|
|
20230908,143000,512665945,4330,4340,4340,4330,1327
|
|
20230908,142900,506910235,4340,4340,4340,4340,10
|
|
20230908,142800,506866835,4350,4350,4350,4350,30
|
|
20230908,142700,506736335,4350,4350,4350,4350,0
|
|
20230908,142600,506736335,4350,4350,4350,4350,0
|
|
20230908,142500,506736335,4350,4350,4350,4350,100
|
|
20230908,142400,506301335,4350,4350,4350,4350,0
|
|
20230908,142300,506301335,4350,4350,4350,4350,40
|
|
20230908,142200,506127335,4350,4350,4350,4350,20
|
|
20230908,142100,506040335,4350,4350,4350,4350,10
|
|
20230908,142000,505996835,4350,4350,4350,4350,0
|
|
20230908,141900,505996835,4350,4350,4350,4350,0
|
|
20230908,141800,505996835,4350,4345,4350,4340,201
|
|
20230908,141700,505124230,4345,4345,4345,4345,0
|
|
20230908,141600,505124230,4345,4350,4350,4345,169
|
|
20230908,141500,504389825,4350,4350,4350,4350,966
|
|
20230908,141400,500187725,4350,4350,4350,4350,34
|
|
20230908,141300,500039825,4345,4345,4345,4345,310
|
|
20230908,141200,498692875,4345,4345,4345,4345,200
|
|
20230908,141100,497823875,4345,4345,4345,4345,0
|
|
20230908,141000,497823875,4345,4345,4345,4345,23
|
|
20230908,140900,497723940,4340,4340,4340,4340,1
|
|
20230908,140800,497719600,4350,4350,4350,4350,1
|
|
20230908,140700,497715250,4345,4345,4345,4345,1500
|
|
20230908,140600,491197750,4340,4340,4340,4340,2100
|
|
20230908,140500,482083750,4350,4350,4350,4350,115
|
|
20230908,140400,481583500,4355,4355,4355,4355,0
|
|
20230908,140300,481583500,4355,4355,4355,4355,0
|
|
20230908,140200,481583500,4355,4355,4355,4355,0
|
|
20230908,140100,481583500,4355,4355,4355,4355,1
|
|
20230908,140000,481579145,4355,4355,4355,4355,0
|
|
20230908,135900,481579145,4355,4335,4355,4335,2560
|
|
20230908,135800,470479905,4355,4355,4355,4355,0
|
|
20230908,135700,470479905,4355,4355,4355,4355,0
|
|
20230908,135600,470479905,4355,4345,4355,4345,12
|
|
20230908,135500,470427675,4335,4345,4345,4335,1164
|
|
20230908,135400,465380095,4340,4340,4340,4340,0
|
|
20230908,135300,465380095,4340,4340,4340,4340,0
|
|
20230908,135200,465380095,4340,4340,4340,4340,0
|
|
20230908,135100,465380095,4340,4355,4355,4340,1383
|
|
20230908,135000,459364365,4355,4355,4355,4355,1
|
|
20230908,134900,459360010,4360,4355,4360,4355,800
|
|
20230908,134800,455875575,4330,4330,4330,4330,0
|
|
20230908,134700,455875575,4330,4330,4330,4330,0
|
|
20230908,134600,455875575,4330,4330,4330,4330,0
|
|
20230908,134500,455875575,4330,4330,4330,4330,0
|
|
20230908,134400,455875575,4330,4330,4330,4330,0
|
|
20230908,134300,455875575,4330,4330,4330,4330,428
|
|
20230908,134200,454022335,4360,4360,4360,4360,1
|
|
20230908,134100,454017975,4325,4325,4325,4325,0
|
|
20230908,134000,454017975,4325,4325,4325,4325,0
|
|
20230908,133900,454017975,4325,4355,4355,4325,346
|
|
20230908,133800,452511775,4360,4360,4360,4360,0
|
|
20230908,133700,452511775,4360,4355,4360,4355,144
|
|
20230908,133600,451884650,4355,4355,4355,4355,708
|
|
20230908,133500,448801310,4355,4350,4355,4350,1500
|
|
20230908,133400,442269450,4355,4355,4355,4355,204
|
|
20230908,133300,441381030,4340,4355,4355,4340,3149
|
|
20230908,133200,427714310,4340,4340,4340,4340,497
|
|
20230908,133100,425557330,4340,4340,4340,4340,0
|
|
20230908,133000,425557330,4340,4340,4340,4340,100
|
|
20230908,132900,425123330,4340,4340,4340,4340,75
|
|
20230908,132800,424797830,4340,4340,4340,4340,0
|
|
20230908,132700,424797830,4340,4340,4340,4340,1
|
|
20230908,132600,424793490,4315,4315,4315,4315,165
|
|
20230908,132500,424081515,4320,4320,4320,4315,400
|
|
20230908,132400,422354350,4315,4315,4315,4315,0
|
|
20230908,132300,422354350,4315,4320,4320,4310,1141
|
|
20230908,132200,417429440,4340,4340,4340,4340,0
|
|
20230908,132100,417429440,4340,4320,4340,4320,343
|
|
20230908,132000,415947660,4340,4340,4340,4340,2
|
|
20230908,131900,415938980,4320,4320,4320,4320,0
|
|
20230908,131800,415938980,4320,4320,4320,4320,707
|
|
20230908,131700,412884740,4320,4335,4335,4320,1041
|
|
20230908,131600,408380545,4335,4340,4340,4335,1068
|
|
20230908,131500,403750265,4340,4350,4350,4335,1099
|
|
20230908,131400,398978950,4350,4375,4375,4350,1033
|
|
20230908,131300,394481800,4355,4375,4380,4355,1213
|
|
20230908,131200,389188165,4365,4380,4380,4360,1574
|
|
20230908,131100,382314135,4380,4380,4395,4380,485
|
|
20230908,131000,380189490,4360,4385,4385,4360,1529
|
|
20230908,130900,373504055,4390,4395,4395,4390,312
|
|
20230908,130800,372134095,4400,4405,4405,4390,2885
|
|
20230908,130700,359458290,4410,4400,4425,4400,4203
|
|
20230908,130600,340945510,4400,4390,4400,4390,4085
|
|
20230908,130500,322977940,4390,4380,4390,4380,349
|
|
20230908,130400,321448005,4380,4375,4380,4375,170
|
|
20230908,130300,320704250,4375,4370,4380,4370,1480
|
|
20230908,130200,314229915,4375,4360,4375,4360,1339
|
|
20230908,130100,308380410,4370,4360,4370,4360,203
|
|
20230908,130000,307495100,4370,4370,4370,4370,1
|
|
20230908,125900,307490730,4360,4360,4360,4360,198
|
|
20230908,125800,306627450,4355,4355,4355,4355,1006
|
|
20230908,125700,302246320,4375,4365,4375,4365,618
|
|
20230908,125600,299548740,4375,4375,4375,4375,5
|
|
20230908,125500,299526865,4375,4380,4380,4375,445
|
|
20230908,125400,297577795,4375,4375,4375,4375,157
|
|
20230908,125300,296890920,4375,4375,4375,4375,280
|
|
20230908,125200,295665920,4375,4370,4375,4370,119
|
|
20230908,125100,295145730,4370,4350,4370,4350,4792
|
|
20230908,125000,274279355,4350,4355,4355,4350,1604
|
|
20230908,124900,267298770,4355,4375,4375,4355,3527
|
|
20230908,124800,251922565,4365,4370,4385,4365,6823
|
|
20230908,124700,222088625,4370,4370,4375,4365,747
|
|
20230908,124600,218825730,4370,4370,4375,4370,966
|
|
20230908,124500,214603945,4370,4365,4370,4350,3690
|
|
20230908,124400,198527035,4360,4360,4360,4360,399
|
|
20230908,124300,196787395,4360,4360,4365,4350,1892
|
|
20230908,124200,188544325,4355,4345,4360,4345,6515
|
|
20230908,124100,160192735,4350,4325,4350,4325,2567
|
|
20230908,124000,149043670,4335,4330,4340,4325,2602
|
|
20230908,123900,137764625,4335,4310,4335,4305,6754
|
|
20230908,123800,108598910,4310,4305,4310,4295,56
|
|
20230908,123700,108358325,4310,4305,4310,4295,952
|
|
20230908,123600,104264710,4305,4290,4305,4290,1326
|
|
20230908,123500,98566165,4290,4290,4290,4290,0
|
|
20230908,123400,98566165,4290,4295,4295,4290,9
|
|
20230908,123300,98527550,4290,4290,4290,4290,1
|
|
20230908,123200,98523260,4275,4275,4275,4275,0
|
|
20230908,123100,98523260,4275,4275,4275,4275,0
|
|
20230908,123000,98523260,4275,4295,4295,4275,401
|
|
20230908,122900,96808965,4280,4285,4285,4280,500
|
|
20230908,122800,94668405,4285,4285,4285,4285,58
|
|
20230908,122700,94419875,4280,4280,4280,4280,300
|
|
20230908,122600,93135875,4280,4300,4300,4280,827
|
|
20230908,122500,89589295,4295,4295,4300,4295,1201
|
|
20230908,122400,84426500,4300,4300,4300,4300,0
|
|
20230908,122300,84426500,4300,4280,4300,4280,1392
|
|
20230908,122200,78464350,4290,4265,4290,4265,5446
|
|
20230908,122100,55134365,4265,4265,4265,4265,0
|
|
20230908,122000,55134365,4265,4265,4265,4265,71
|
|
20230908,121900,54831550,4265,4265,4265,4265,0
|
|
20230908,121800,54831550,4265,4265,4265,4265,0
|
|
20230908,121700,54831550,4265,4265,4265,4265,0
|
|
20230908,121600,54831550,4265,4265,4265,4265,14
|
|
20230908,121500,54771840,4270,4270,4270,4270,0
|
|
20230908,121400,54771840,4270,4270,4270,4270,0
|
|
20230908,121300,54771840,4270,4270,4270,4270,1
|
|
20230908,121200,54767570,4270,4270,4270,4270,0
|
|
20230908,121100,54767570,4270,4270,4270,4270,0
|
|
20230908,121000,54767570,4270,4270,4270,4270,1
|
|
20230908,120900,54763300,4270,4270,4270,4270,1
|
|
20230908,120800,54759030,4270,4270,4270,4270,1
|
|
20230908,120700,54754760,4265,4265,4265,4265,0
|
|
20230908,120600,54754760,4265,4265,4265,4265,0
|
|
20230908,120500,54754760,4265,4265,4265,4265,0
|
|
20230908,120400,54754760,4265,4265,4265,4265,0
|
|
20230908,120300,54754760,4265,4265,4265,4265,3
|
|
20230908,120200,54741965,4265,4265,4265,4265,1
|
|
20230908,120100,54737700,4265,4265,4265,4265,0
|
|
20230908,120000,54737700,4265,4265,4265,4265,0
|
|
20230908,115900,54737700,4265,4265,4265,4265,0
|
|
20230908,115800,54737700,4265,4265,4265,4265,0
|
|
20230908,115700,54737700,4265,4265,4265,4265,0
|
|
20230908,115600,54737700,4265,4265,4265,4265,0
|
|
20230908,115500,54737700,4265,4265,4265,4265,101
|
|
20230908,115400,54306935,4265,4265,4265,4265,0
|
|
20230908,115300,54306935,4265,4265,4265,4265,139
|
|
20230908,115200,53714100,4275,4275,4275,4275,0
|
|
20230908,115100,53714100,4275,4275,4275,4275,0
|
|
20230908,115000,53714100,4275,4275,4275,4275,0
|
|
20230908,114900,53714100,4275,4275,4275,4275,0
|
|
20230908,114800,53714100,4275,4275,4275,4275,0
|
|
20230908,114700,53714100,4275,4275,4275,4275,0
|
|
20230908,114600,53714100,4275,4275,4275,4275,0
|
|
20230908,114500,53714100,4275,4265,4275,4265,2
|
|
20230908,114400,53705560,4275,4275,4275,4275,0
|
|
20230908,114300,53705560,4275,4275,4275,4275,0
|
|
20230908,114200,53705560,4275,4275,4275,4275,1
|
|
20230908,114100,53701285,4265,4265,4265,4265,0
|
|
20230908,114000,53701285,4265,4270,4270,4265,109
|
|
20230908,113900,53236360,4275,4275,4275,4275,0
|
|
20230908,113800,53236360,4275,4275,4275,4275,1
|
|
20230908,113700,53232085,4270,4270,4270,4270,0
|
|
20230908,113600,53232085,4270,4270,4270,4270,0
|
|
20230908,113500,53232085,4270,4270,4270,4270,129
|
|
20230908,113400,52681255,4265,4265,4265,4265,25
|
|
20230908,113300,52574630,4265,4255,4265,4255,315
|
|
20230908,113200,51232635,4255,4255,4255,4255,0
|
|
20230908,113100,51232635,4255,4255,4255,4255,0
|
|
20230908,113000,51232635,4255,4255,4255,4255,0
|
|
20230908,112900,51232635,4255,4255,4255,4255,0
|
|
20230908,112800,51232635,4255,4255,4255,4255,0
|
|
20230908,112700,51232635,4255,4255,4255,4255,0
|
|
20230908,112600,51232635,4255,4255,4255,4255,0
|
|
20230908,112500,51232635,4255,4255,4255,4255,0
|
|
20230908,112400,51232635,4255,4255,4255,4255,0
|
|
20230908,112300,51232635,4255,4260,4260,4255,16
|
|
20230908,112200,51164550,4260,4260,4260,4260,20
|
|
20230908,112100,51079350,4260,4260,4260,4260,222
|
|
20230908,112000,50133630,4270,4270,4270,4270,0
|
|
20230908,111900,50133630,4270,4270,4270,4270,0
|
|
20230908,111800,50133630,4270,4270,4270,4270,0
|
|
20230908,111700,50133630,4270,4270,4270,4270,2
|
|
20230908,111600,50125090,4270,4270,4270,4270,1
|
|
20230908,111500,50120820,4270,4270,4270,4270,0
|
|
20230908,111400,50120820,4270,4270,4270,4270,0
|
|
20230908,111300,50120820,4270,4270,4270,4270,0
|
|
20230908,111200,50120820,4270,4270,4270,4270,0
|
|
20230908,111100,50120820,4270,4270,4270,4270,0
|
|
20230908,111000,50120820,4270,4270,4270,4270,0
|
|
20230908,110900,50120820,4270,4270,4270,4270,58
|
|
20230908,110800,49873160,4275,4275,4275,4275,0
|
|
20230908,110700,49873160,4275,4275,4275,4275,0
|
|
20230908,110600,49873160,4275,4275,4275,4275,0
|
|
20230908,110500,49873160,4275,4275,4275,4275,0
|
|
20230908,110400,49873160,4275,4275,4275,4275,0
|
|
20230908,110300,49873160,4275,4275,4275,4275,1
|
|
20230908,110200,49868885,4260,4260,4260,4260,100
|
|
20230908,110100,49442885,4260,4260,4260,4260,0
|
|
20230908,110000,49442885,4260,4260,4260,4260,0
|
|
20230908,105900,49442885,4260,4260,4260,4260,0
|
|
20230908,105800,49442885,4260,4260,4260,4260,60
|
|
20230908,105700,49187285,4260,4260,4260,4260,0
|
|
20230908,105600,49187285,4260,4260,4260,4260,0
|
|
20230908,105500,49187285,4260,4260,4260,4260,0
|
|
20230908,105400,49187285,4260,4260,4260,4260,0
|
|
20230908,105300,49187285,4260,4260,4260,4260,915
|
|
20230908,105200,45289385,4260,4260,4260,4260,0
|
|
20230908,105100,45289385,4260,4260,4260,4260,0
|
|
20230908,105000,45289385,4260,4260,4260,4260,100
|
|
20230908,104900,44863385,4260,4270,4270,4260,250
|
|
20230908,104800,43798075,4280,4280,4280,4280,0
|
|
20230908,104700,43798075,4280,4280,4280,4280,0
|
|
20230908,104600,43798075,4280,4280,4280,4280,1
|
|
20230908,104500,43793795,4275,4275,4275,4275,0
|
|
20230908,104400,43793795,4275,4275,4275,4275,28
|
|
20230908,104300,43674095,4270,4270,4270,4270,501
|
|
20230908,104200,41534825,4265,4265,4265,4265,0
|
|
20230908,104100,41534825,4265,4265,4265,4265,0
|
|
20230908,104000,41534825,4265,4265,4265,4265,23
|
|
20230908,103900,41436730,4265,4265,4265,4265,0
|
|
20230908,103800,41436730,4265,4265,4265,4265,0
|
|
20230908,103700,41436730,4265,4265,4265,4265,0
|
|
20230908,103600,41436730,4265,4265,4265,4265,0
|
|
20230908,103500,41436730,4265,4265,4265,4265,0
|
|
20230908,103400,41436730,4265,4265,4265,4265,25
|
|
20230908,103300,41330105,4265,4265,4265,4265,0
|
|
20230908,103200,41330105,4265,4265,4265,4265,296
|
|
20230908,103100,40067665,4270,4270,4270,4270,0
|
|
20230908,103000,40067665,4270,4270,4270,4270,0
|
|
20230908,102900,40067665,4270,4270,4270,4270,0
|
|
20230908,102800,40067665,4270,4270,4270,4270,0
|
|
20230908,102700,40067665,4270,4270,4270,4270,1
|
|
20230908,102600,40063395,4255,4255,4255,4255,0
|
|
20230908,102500,40063395,4255,4255,4255,4255,200
|
|
20230908,102400,39212395,4255,4255,4255,4255,0
|
|
20230908,102300,39212395,4255,4255,4255,4255,0
|
|
20230908,102200,39212395,4255,4255,4255,4255,0
|
|
20230908,102100,39212395,4255,4255,4255,4255,0
|
|
20230908,102000,39212395,4255,4255,4255,4255,50
|
|
20230908,101900,38999645,4255,4255,4255,4255,1
|
|
20230908,101800,38995390,4255,4260,4260,4255,100
|
|
20230908,101700,38569680,4260,4260,4260,4260,0
|
|
20230908,101600,38569680,4260,4260,4260,4260,0
|
|
20230908,101500,38569680,4260,4260,4260,4260,80
|
|
20230908,101400,38228880,4260,4260,4260,4260,0
|
|
20230908,101300,38228880,4260,4260,4260,4260,0
|
|
20230908,101200,38228880,4260,4260,4260,4260,879
|
|
20230908,101100,34484340,4260,4260,4260,4260,0
|
|
20230908,101000,34484340,4260,4260,4260,4260,0
|
|
20230908,100900,34484340,4260,4260,4260,4260,100
|
|
20230908,100800,34058340,4255,4255,4255,4255,50
|
|
20230908,100700,33845590,4260,4260,4260,4260,0
|
|
20230908,100600,33845590,4260,4255,4260,4255,53
|
|
20230908,100500,33620070,4260,4260,4260,4260,0
|
|
20230908,100400,33620070,4260,4260,4260,4260,0
|
|
20230908,100300,33620070,4260,4265,4265,4260,1046
|
|
20230908,100200,29164105,4275,4275,4275,4275,2
|
|
20230908,100100,29155555,4275,4275,4275,4275,0
|
|
20230908,100000,29155555,4275,4275,4275,4275,1
|
|
20230908,095900,29151280,4280,4280,4280,4280,0
|
|
20230908,095800,29151280,4280,4280,4280,4280,0
|
|
20230908,095700,29151280,4280,4280,4280,4280,0
|
|
20230908,095600,29151280,4280,4280,4280,4280,0
|
|
20230908,095500,29151280,4280,4280,4280,4280,0
|
|
20230908,095400,29151280,4280,4280,4280,4280,0
|
|
20230908,095300,29151280,4280,4280,4280,4280,0
|
|
20230908,095200,29151280,4280,4280,4280,4280,1
|
|
20230908,095100,29147000,4285,4285,4285,4285,0
|
|
20230908,095000,29147000,4285,4285,4285,4285,0
|
|
20230908,094900,29147000,4285,4285,4285,4285,0
|
|
20230908,094800,29147000,4285,4285,4285,4285,0
|
|
20230908,094700,29147000,4285,4265,4285,4265,400
|
|
20230908,094600,27437250,4260,4260,4260,4260,0
|
|
20230908,094500,27437250,4260,4260,4260,4260,0
|
|
20230908,094400,27437250,4260,4260,4260,4260,0
|
|
20230908,094300,27437250,4260,4260,4260,4260,16
|
|
20230908,094200,27369090,4265,4265,4265,4265,0
|
|
20230908,094100,27369090,4265,4265,4265,4265,771
|
|
20230908,094000,24080775,4265,4265,4265,4265,0
|
|
20230908,093900,24080775,4265,4265,4265,4265,0
|
|
20230908,093800,24080775,4265,4270,4270,4265,230
|
|
20230908,093700,23099820,4275,4275,4275,4275,8
|
|
20230908,093600,23065620,4275,4275,4275,4275,9
|
|
20230908,093500,23027145,4280,4280,4280,4275,110
|
|
20230908,093400,22556390,4280,4280,4280,4280,0
|
|
20230908,093300,22556390,4280,4275,4280,4275,69
|
|
20230908,093200,22261395,4280,4280,4280,4280,0
|
|
20230908,093100,22261395,4280,4280,4280,4280,0
|
|
20230908,093000,22261395,4280,4285,4285,4265,461
|
|
20230908,092900,20295015,4285,4265,4285,4265,56
|
|
20230908,092800,20056155,4270,4270,4270,4270,547
|
|
20230908,092700,17720465,4285,4270,4285,4270,199
|
|
20230908,092600,16870720,4270,4280,4280,4270,739
|
|
20230908,092500,13712090,4290,4290,4290,4290,0
|
|
20230908,092400,13712090,4290,4290,4290,4290,500
|
|
20230908,092300,11567090,4275,4270,4275,4270,111
|
|
20230908,092200,11093050,4270,4270,4270,4270,0
|
|
20230908,092100,11093050,4270,4270,4270,4270,0
|
|
20230908,092000,11093050,4270,4265,4270,4265,196
|
|
20230908,091900,10256470,4255,4255,4255,4255,698
|
|
20230908,091800,7286480,4255,4255,4255,4255,0
|
|
20230908,091700,7286480,4255,4255,4255,4255,10
|
|
20230908,091600,7243930,4250,4250,4250,4250,0
|
|
20230908,091500,7243930,4250,4250,4250,4250,42
|
|
20230908,091400,7065430,4255,4255,4255,4255,0
|
|
20230908,091300,7065430,4255,4255,4255,4255,2
|
|
20230908,091200,7056920,4240,4235,4240,4235,459
|
|
20230908,091100,5111290,4235,4235,4235,4235,49
|
|
20230908,091000,4903775,4240,4240,4240,4235,23
|
|
20230908,090900,4806265,4240,4240,4240,4240,109
|
|
20230908,090800,4344105,4240,4245,4255,4240,112
|
|
20230908,090700,3868940,4250,4250,4250,4250,13
|
|
20230908,090600,3813690,4250,4255,4255,4250,291
|
|
20230908,090500,2576310,4260,4260,4260,4260,37
|
|
20230908,090400,2418690,4260,4265,4265,4260,197
|
|
20230908,090300,1579465,4260,4265,4265,4260,63
|
|
20230908,090200,1310860,4270,4280,4280,4270,148
|
|
20230908,090100,677820,4290,4290,4290,4290,33
|
|
20230908,090000,536250,4290,4290,4290,4290,125
|