609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190600,1303790220,4740,4740,4740,4740,2261
|
|
20230904,190500,1303790220,4740,4740,4740,4740,0
|
|
20230904,190400,1303790220,4740,4740,4740,4740,0
|
|
20230904,190300,1303790220,4740,4740,4740,4740,0
|
|
20230904,190200,1303790220,4740,4740,4740,4740,0
|
|
20230904,190100,1303790220,4740,4740,4740,4740,0
|
|
20230904,190000,1303790220,4740,4740,4740,4740,0
|
|
20230904,185900,1303790220,4740,4740,4740,4740,0
|
|
20230904,185800,1303790220,4740,4740,4740,4740,0
|
|
20230904,185700,1303790220,4740,4740,4740,4740,0
|
|
20230904,185600,1303790220,4740,4740,4740,4740,0
|
|
20230904,185500,1303790220,4740,4740,4740,4740,0
|
|
20230904,185400,1303790220,4740,4740,4740,4740,0
|
|
20230904,185300,1303790220,4740,4740,4740,4740,0
|
|
20230904,185200,1303790220,4740,4740,4740,4740,0
|
|
20230904,185100,1303790220,4740,4740,4740,4740,0
|
|
20230904,185000,1303790220,4740,4740,4740,4740,0
|
|
20230904,184900,1303790220,4740,4740,4740,4740,0
|
|
20230904,184800,1303790220,4740,4740,4740,4740,0
|
|
20230904,184700,1303790220,4740,4740,4740,4740,0
|
|
20230904,184600,1303790220,4740,4740,4740,4740,0
|
|
20230904,184500,1303790220,4740,4740,4740,4740,0
|
|
20230904,184400,1303790220,4740,4740,4740,4740,0
|
|
20230904,184300,1303790220,4740,4740,4740,4740,0
|
|
20230904,184200,1303790220,4740,4740,4740,4740,0
|
|
20230904,184100,1303790220,4740,4740,4740,4740,0
|
|
20230904,184000,1303790220,4740,4740,4740,4740,0
|
|
20230904,183900,1303790220,4740,4740,4740,4740,0
|
|
20230904,183800,1303790220,4740,4740,4740,4740,0
|
|
20230904,183700,1303790220,4740,4740,4740,4740,0
|
|
20230904,183600,1303790220,4740,4740,4740,4740,2261
|
|
20230904,183500,1303790220,4740,4740,4740,4740,0
|
|
20230904,183400,1303790220,4740,4740,4740,4740,0
|
|
20230904,183300,1303790220,4740,4740,4740,4740,0
|
|
20230904,183200,1303790220,4740,4740,4740,4740,0
|
|
20230904,183100,1303790220,4740,4740,4740,4740,0
|
|
20230904,183000,1303790220,4740,4740,4740,4740,0
|
|
20230904,182900,1303790220,4740,4740,4740,4740,0
|
|
20230904,182800,1303790220,4740,4740,4740,4740,0
|
|
20230904,182700,1303790220,4740,4740,4740,4740,0
|
|
20230904,182600,1303790220,4740,4740,4740,4740,0
|
|
20230904,182500,1303790220,4740,4740,4740,4740,0
|
|
20230904,182400,1303790220,4740,4740,4740,4740,0
|
|
20230904,182300,1303790220,4740,4740,4740,4740,0
|
|
20230904,182200,1303790220,4740,4740,4740,4740,0
|
|
20230904,182100,1303790220,4740,4740,4740,4740,0
|
|
20230904,182000,1303790220,4740,4740,4740,4740,0
|
|
20230904,181900,1303790220,4740,4740,4740,4740,0
|
|
20230904,181800,1303790220,4740,4740,4740,4740,0
|
|
20230904,181700,1303790220,4740,4740,4740,4740,0
|
|
20230904,181600,1303790220,4740,4740,4740,4740,0
|
|
20230904,181500,1303790220,4740,4740,4740,4740,0
|
|
20230904,181400,1303790220,4740,4740,4740,4740,0
|
|
20230904,181300,1303790220,4740,4740,4740,4740,0
|
|
20230904,181200,1303790220,4740,4740,4740,4740,0
|
|
20230904,181100,1303790220,4740,4740,4740,4740,0
|
|
20230904,181000,1303790220,4740,4740,4740,4740,0
|
|
20230904,180900,1303790220,4740,4740,4740,4740,0
|
|
20230904,180800,1303790220,4740,4740,4740,4740,0
|
|
20230904,180700,1303790220,4740,4740,4740,4740,0
|
|
20230904,180600,1303790220,4740,4740,4740,4740,2261
|
|
20230904,180500,1303790220,4740,4740,4740,4740,0
|
|
20230904,180400,1303790220,4740,4740,4740,4740,0
|
|
20230904,180300,1303790220,4740,4740,4740,4740,0
|
|
20230904,180200,1303790220,4740,4740,4740,4740,0
|
|
20230904,180100,1303790220,4740,4740,4740,4740,0
|
|
20230904,180000,1303790220,4740,4740,4740,4740,0
|
|
20230904,175900,1303790220,4740,4740,4740,4740,0
|
|
20230904,175800,1303790220,4740,4740,4740,4740,0
|
|
20230904,175700,1303790220,4740,4740,4740,4740,0
|
|
20230904,175600,1303790220,4740,4740,4740,4740,0
|
|
20230904,175500,1303790220,4740,4740,4740,4740,0
|
|
20230904,175400,1303790220,4740,4740,4740,4740,0
|
|
20230904,175300,1303790220,4740,4740,4740,4740,0
|
|
20230904,175200,1303790220,4740,4740,4740,4740,0
|
|
20230904,175100,1303790220,4740,4740,4740,4740,0
|
|
20230904,175000,1303790220,4740,4740,4740,4740,0
|
|
20230904,174900,1303790220,4740,4740,4740,4740,0
|
|
20230904,174800,1303790220,4740,4740,4740,4740,0
|
|
20230904,174700,1303790220,4740,4740,4740,4740,0
|
|
20230904,174600,1303790220,4740,4740,4740,4740,0
|
|
20230904,174500,1303790220,4740,4740,4740,4740,0
|
|
20230904,174400,1303790220,4740,4740,4740,4740,0
|
|
20230904,174300,1303790220,4740,4740,4740,4740,0
|
|
20230904,174200,1303790220,4740,4740,4740,4740,0
|
|
20230904,174100,1303790220,4740,4740,4740,4740,0
|
|
20230904,174000,1303790220,4740,4740,4740,4740,0
|
|
20230904,173900,1303790220,4740,4740,4740,4740,0
|
|
20230904,173800,1303790220,4740,4740,4740,4740,0
|
|
20230904,173700,1303790220,4740,4740,4740,4740,0
|
|
20230904,173600,1303790220,4740,4740,4740,4740,2261
|
|
20230904,173500,1303790220,4740,4740,4740,4740,0
|
|
20230904,173400,1303790220,4740,4740,4740,4740,0
|
|
20230904,173300,1303790220,4740,4740,4740,4740,0
|
|
20230904,173200,1303790220,4740,4740,4740,4740,0
|
|
20230904,173100,1303790220,4740,4740,4740,4740,0
|
|
20230904,173000,1303790220,4740,4740,4740,4740,0
|
|
20230904,172900,1303790220,4740,4740,4740,4740,0
|
|
20230904,172800,1303790220,4740,4740,4740,4740,0
|
|
20230904,172700,1303790220,4740,4740,4740,4740,0
|
|
20230904,172600,1303790220,4740,4740,4740,4740,0
|
|
20230904,172500,1303790220,4740,4740,4740,4740,0
|
|
20230904,172400,1303790220,4740,4740,4740,4740,0
|
|
20230904,172300,1303790220,4740,4740,4740,4740,0
|
|
20230904,172200,1303790220,4740,4740,4740,4740,0
|
|
20230904,172100,1303790220,4740,4740,4740,4740,0
|
|
20230904,172000,1303790220,4740,4740,4740,4740,0
|
|
20230904,171900,1303790220,4740,4740,4740,4740,0
|
|
20230904,171800,1303790220,4740,4740,4740,4740,0
|
|
20230904,171700,1303790220,4740,4740,4740,4740,0
|
|
20230904,171600,1303790220,4740,4740,4740,4740,0
|
|
20230904,171500,1303790220,4740,4740,4740,4740,0
|
|
20230904,171400,1303790220,4740,4740,4740,4740,0
|
|
20230904,171300,1303790220,4740,4740,4740,4740,0
|
|
20230904,171200,1303790220,4740,4740,4740,4740,0
|
|
20230904,171100,1303790220,4740,4740,4740,4740,0
|
|
20230904,171000,1303790220,4740,4740,4740,4740,0
|
|
20230904,170900,1303790220,4740,4740,4740,4740,0
|
|
20230904,170800,1303790220,4740,4740,4740,4740,0
|
|
20230904,170700,1303790220,4740,4740,4740,4740,0
|
|
20230904,170600,1303790220,4740,4740,4740,4740,2261
|
|
20230904,170500,1303790220,4740,4740,4740,4740,0
|
|
20230904,170400,1303790220,4740,4740,4740,4740,0
|
|
20230904,170300,1303790220,4740,4740,4740,4740,0
|
|
20230904,170200,1303790220,4740,4740,4740,4740,0
|
|
20230904,170100,1303790220,4740,4740,4740,4740,0
|
|
20230904,170000,1303790220,4740,4740,4740,4740,0
|
|
20230904,165900,1303790220,4740,4740,4740,4740,0
|
|
20230904,165800,1303790220,4740,4740,4740,4740,0
|
|
20230904,165700,1303790220,4740,4740,4740,4740,0
|
|
20230904,165600,1303790220,4740,4740,4740,4740,0
|
|
20230904,165500,1303790220,4740,4740,4740,4740,0
|
|
20230904,165400,1303790220,4740,4740,4740,4740,0
|
|
20230904,165300,1303790220,4740,4740,4740,4740,0
|
|
20230904,165200,1303790220,4740,4740,4740,4740,0
|
|
20230904,165100,1303790220,4740,4740,4740,4740,0
|
|
20230904,165000,1303790220,4740,4740,4740,4740,0
|
|
20230904,164900,1303790220,4740,4740,4740,4740,0
|
|
20230904,164800,1303790220,4740,4740,4740,4740,0
|
|
20230904,164700,1303790220,4740,4740,4740,4740,0
|
|
20230904,164600,1303790220,4740,4740,4740,4740,0
|
|
20230904,164500,1303790220,4740,4740,4740,4740,0
|
|
20230904,164400,1303790220,4740,4740,4740,4740,0
|
|
20230904,164300,1303790220,4740,4740,4740,4740,0
|
|
20230904,164200,1303790220,4740,4740,4740,4740,0
|
|
20230904,164100,1303790220,4740,4740,4740,4740,0
|
|
20230904,164000,1303790220,4740,4740,4740,4740,0
|
|
20230904,163900,1303790220,4740,4740,4740,4740,0
|
|
20230904,163800,1303790220,4740,4740,4740,4740,0
|
|
20230904,163700,1303790220,4740,4740,4740,4740,0
|
|
20230904,163600,1303790220,4740,4740,4740,4740,2261
|
|
20230904,163500,1303790220,4740,4740,4740,4740,0
|
|
20230904,163400,1303790220,4740,4740,4740,4740,0
|
|
20230904,163300,1303790220,4740,4740,4740,4740,0
|
|
20230904,163200,1303790220,4740,4740,4740,4740,0
|
|
20230904,163100,1303790220,4740,4740,4740,4740,0
|
|
20230904,163000,1303790220,4740,4740,4740,4740,0
|
|
20230904,162900,1303790220,4740,4740,4740,4740,0
|
|
20230904,162800,1303790220,4740,4740,4740,4740,0
|
|
20230904,162700,1303790220,4740,4740,4740,4740,0
|
|
20230904,162600,1303790220,4740,4740,4740,4740,0
|
|
20230904,162500,1303790220,4740,4740,4740,4740,0
|
|
20230904,162400,1303790220,4740,4740,4740,4740,0
|
|
20230904,162300,1303790220,4740,4740,4740,4740,0
|
|
20230904,162200,1303790220,4740,4740,4740,4740,0
|
|
20230904,162100,1303790220,4740,4740,4740,4740,0
|
|
20230904,162000,1303790220,4740,4740,4740,4740,0
|
|
20230904,161900,1303790220,4740,4740,4740,4740,0
|
|
20230904,161800,1303790220,4740,4740,4740,4740,0
|
|
20230904,161700,1303790220,4740,4740,4740,4740,0
|
|
20230904,161600,1303790220,4740,4740,4740,4740,0
|
|
20230904,161500,1303790220,4740,4740,4740,4740,0
|
|
20230904,161400,1303790220,4740,4740,4740,4740,0
|
|
20230904,161300,1303790220,4740,4740,4740,4740,0
|
|
20230904,161200,1303790220,4740,4740,4740,4740,0
|
|
20230904,161100,1303790220,4740,4740,4740,4740,0
|
|
20230904,161000,1303790220,4740,4740,4740,4740,0
|
|
20230904,160900,1303790220,4740,4740,4740,4740,0
|
|
20230904,160800,1303790220,4740,4740,4740,4740,0
|
|
20230904,160700,1303790220,4740,4740,4740,4740,0
|
|
20230904,160600,1303790220,4740,4740,4740,4740,2261
|
|
20230904,160500,1303790220,4740,4740,4740,4740,0
|
|
20230904,160400,1303790220,4740,4740,4740,4740,0
|
|
20230904,160300,1303790220,4740,4740,4740,4740,0
|
|
20230904,160200,1303790220,4740,4740,4740,4740,0
|
|
20230904,160100,1303790220,4740,4740,4740,4740,0
|
|
20230904,160000,1303790220,4740,4740,4740,4740,0
|
|
20230904,155900,1303790220,4740,4740,4740,4740,0
|
|
20230904,155800,1303790220,4740,4740,4740,4740,0
|
|
20230904,155700,1303790220,4740,4740,4740,4740,0
|
|
20230904,155600,1303790220,4740,4740,4740,4740,0
|
|
20230904,155500,1303790220,4740,4740,4740,4740,0
|
|
20230904,155400,1303790220,4740,4740,4740,4740,0
|
|
20230904,155300,1303790220,4740,4740,4740,4740,0
|
|
20230904,155200,1303790220,4740,4740,4740,4740,0
|
|
20230904,155100,1303790220,4740,4740,4740,4740,0
|
|
20230904,155000,1303790220,4740,4740,4740,4740,0
|
|
20230904,154900,1303790220,4740,4740,4740,4740,0
|
|
20230904,154800,1303790220,4740,4740,4740,4740,0
|
|
20230904,154700,1303790220,4740,4740,4740,4740,0
|
|
20230904,154600,1303790220,4740,4740,4740,4740,0
|
|
20230904,154500,1303790220,4740,4740,4740,4740,0
|
|
20230904,154400,1303790220,4740,4740,4740,4740,0
|
|
20230904,154300,1303790220,4740,4740,4740,4740,0
|
|
20230904,154200,1303790220,4740,4740,4740,4740,0
|
|
20230904,154100,1303790220,4740,4740,4740,4740,0
|
|
20230904,154000,1303790220,4740,4740,4740,4740,0
|
|
20230904,153900,1303790220,4740,4740,4740,4740,0
|
|
20230904,153800,1303790220,4740,4740,4740,4740,0
|
|
20230904,153700,1303790220,4740,4740,4740,4740,0
|
|
20230904,153600,1303790220,4740,4740,4740,4740,2261
|
|
20230904,153500,1303790220,4740,4740,4740,4740,0
|
|
20230904,153400,1303790220,4740,4740,4740,4740,0
|
|
20230904,153300,1303790220,4740,4740,4740,4740,0
|
|
20230904,153200,1303790220,4740,4740,4740,4740,0
|
|
20230904,153100,1303790220,4740,4740,4740,4740,0
|
|
20230904,153000,1303790220,4740,4740,4740,4740,2261
|
|
20230904,152900,1293073080,4755,4755,4755,4755,0
|
|
20230904,152800,1293073080,4755,4755,4755,4755,0
|
|
20230904,152700,1293073080,4755,4755,4755,4755,0
|
|
20230904,152600,1293073080,4755,4755,4755,4755,0
|
|
20230904,152500,1293073080,4755,4755,4755,4755,0
|
|
20230904,152400,1293073080,4755,4755,4755,4755,0
|
|
20230904,152300,1293073080,4755,4755,4755,4755,0
|
|
20230904,152200,1293073080,4755,4755,4755,4755,0
|
|
20230904,152100,1293073080,4755,4755,4755,4755,0
|
|
20230904,152000,1293073080,4755,4755,4755,4755,0
|
|
20230904,151900,1293073080,4755,4750,4755,4750,517
|
|
20230904,151800,1290617235,4745,4750,4750,4745,280
|
|
20230904,151700,1289288135,4750,4750,4750,4750,145
|
|
20230904,151600,1288599385,4750,4750,4750,4750,45
|
|
20230904,151500,1288385635,4750,4750,4750,4750,657
|
|
20230904,151400,1285264885,4750,4750,4750,4750,1
|
|
20230904,151300,1285260135,4740,4740,4740,4740,734
|
|
20230904,151200,1281780975,4740,4750,4750,4740,571
|
|
20230904,151100,1279070225,4740,4740,4740,4740,0
|
|
20230904,151000,1279070225,4740,4745,4750,4740,601
|
|
20230904,150900,1276220615,4745,4745,4745,4745,33
|
|
20230904,150800,1276064030,4745,4745,4750,4745,386
|
|
20230904,150700,1274232455,4745,4750,4750,4745,54
|
|
20230904,150600,1273975960,4750,4745,4750,4745,800
|
|
20230904,150500,1270178460,4745,4745,4745,4745,305
|
|
20230904,150400,1268731235,4745,4740,4745,4740,55
|
|
20230904,150300,1268470265,4740,4745,4745,4740,42
|
|
20230904,150200,1268270990,4745,4745,4745,4745,0
|
|
20230904,150100,1268270990,4745,4745,4745,4745,52
|
|
20230904,150000,1268024250,4745,4745,4745,4745,867
|
|
20230904,145900,1263910335,4745,4745,4745,4745,130
|
|
20230904,145800,1263293485,4740,4740,4740,4740,1
|
|
20230904,145700,1263288745,4745,4745,4745,4745,0
|
|
20230904,145600,1263288745,4745,4750,4750,4745,425
|
|
20230904,145500,1261271870,4750,4750,4750,4750,175
|
|
20230904,145400,1260440620,4750,4750,4750,4750,1
|
|
20230904,145300,1260435870,4745,4750,4750,4745,159
|
|
20230904,145200,1259681365,4750,4750,4750,4750,307
|
|
20230904,145100,1258223115,4750,4750,4750,4750,357
|
|
20230904,145000,1256527365,4745,4745,4745,4745,599
|
|
20230904,144900,1253685110,4745,4745,4745,4745,539
|
|
20230904,144800,1251127555,4735,4735,4735,4735,0
|
|
20230904,144700,1251127555,4735,4735,4735,4735,0
|
|
20230904,144600,1251127555,4735,4735,4735,4735,443
|
|
20230904,144500,1249029950,4745,4735,4745,4735,1226
|
|
20230904,144400,1243217880,4735,4735,4735,4735,357
|
|
20230904,144300,1241527485,4740,4735,4745,4735,1141
|
|
20230904,144200,1236124140,4735,4735,4735,4735,106
|
|
20230904,144100,1235622230,4725,4725,4725,4725,0
|
|
20230904,144000,1235622230,4725,4725,4725,4725,0
|
|
20230904,143900,1235622230,4725,4725,4725,4725,732
|
|
20230904,143800,1232163530,4725,4725,4725,4725,1276
|
|
20230904,143700,1226134430,4725,4725,4725,4725,934
|
|
20230904,143600,1221721280,4735,4725,4735,4725,501
|
|
20230904,143500,1219354045,4725,4725,4725,4725,0
|
|
20230904,143400,1219354045,4725,4725,4725,4725,419
|
|
20230904,143300,1217374270,4725,4725,4725,4725,81
|
|
20230904,143200,1216991545,4725,4725,4725,4725,0
|
|
20230904,143100,1216991545,4725,4725,4725,4725,0
|
|
20230904,143000,1216991545,4725,4725,4725,4725,1
|
|
20230904,142900,1216986820,4725,4725,4725,4725,158
|
|
20230904,142800,1216240270,4725,4725,4725,4710,2279
|
|
20230904,142700,1205495885,4725,4725,4725,4725,0
|
|
20230904,142600,1205495885,4725,4720,4735,4720,502
|
|
20230904,142500,1203126425,4725,4715,4725,4715,1000
|
|
20230904,142400,1198403645,4715,4725,4725,4705,2741
|
|
20230904,142300,1185496180,4725,4730,4730,4725,537
|
|
20230904,142200,1182958735,4730,4730,4730,4730,348
|
|
20230904,142100,1181312695,4735,4735,4735,4735,6
|
|
20230904,142000,1181284285,4735,4735,4735,4735,0
|
|
20230904,141900,1181284285,4735,4735,4735,4730,8
|
|
20230904,141800,1181246430,4735,4735,4735,4735,101
|
|
20230904,141700,1180768195,4730,4730,4730,4730,253
|
|
20230904,141600,1179571505,4720,4720,4720,4720,0
|
|
20230904,141500,1179571505,4720,4720,4720,4720,152
|
|
20230904,141400,1178854065,4720,4725,4730,4700,21534
|
|
20230904,141300,1077515295,4725,4725,4725,4725,3
|
|
20230904,141200,1077501120,4725,4725,4725,4725,44
|
|
20230904,141100,1077293220,4740,4740,4740,4740,0
|
|
20230904,141000,1077293220,4740,4740,4740,4740,90
|
|
20230904,140900,1076866620,4745,4720,4745,4720,471
|
|
20230904,140800,1074642255,4715,4715,4715,4715,2071
|
|
20230904,140700,1064877490,4715,4730,4730,4715,5070
|
|
20230904,140600,1040944295,4730,4730,4730,4730,600
|
|
20230904,140500,1038106295,4730,4740,4740,4730,2211
|
|
20230904,140400,1027642925,4740,4750,4750,4740,50
|
|
20230904,140300,1027405850,4755,4755,4755,4755,0
|
|
20230904,140200,1027405850,4755,4740,4755,4740,267
|
|
20230904,140100,1026136280,4755,4755,4755,4755,1
|
|
20230904,140000,1026131525,4735,4750,4750,4735,1055
|
|
20230904,135900,1021131610,4750,4750,4750,4750,0
|
|
20230904,135800,1021131610,4750,4750,4750,4750,5
|
|
20230904,135700,1021107860,4750,4750,4750,4750,2
|
|
20230904,135600,1021098360,4750,4750,4750,4750,358
|
|
20230904,135500,1019397860,4750,4750,4750,4750,300
|
|
20230904,135400,1017972860,4750,4750,4750,4750,122
|
|
20230904,135300,1017393360,4745,4745,4745,4745,0
|
|
20230904,135200,1017393360,4745,4745,4745,4745,0
|
|
20230904,135100,1017393360,4745,4745,4745,4745,0
|
|
20230904,135000,1017393360,4745,4745,4745,4745,0
|
|
20230904,134900,1017393360,4745,4745,4745,4745,0
|
|
20230904,134800,1017393360,4745,4755,4755,4745,2210
|
|
20230904,134700,1006902600,4750,4755,4755,4750,1000
|
|
20230904,134600,1002150765,4755,4755,4755,4755,0
|
|
20230904,134500,1002150765,4755,4755,4755,4745,785
|
|
20230904,134400,998421065,4755,4755,4755,4755,10
|
|
20230904,134300,998373515,4750,4750,4750,4750,1000
|
|
20230904,134200,993623515,4755,4755,4755,4755,131
|
|
20230904,134100,993000610,4760,4765,4765,4760,604
|
|
20230904,134000,990123945,4765,4765,4765,4765,0
|
|
20230904,133900,990123945,4765,4760,4765,4760,12
|
|
20230904,133800,990066785,4760,4760,4760,4760,0
|
|
20230904,133700,990066785,4760,4760,4760,4760,42
|
|
20230904,133600,989866865,4760,4760,4760,4760,0
|
|
20230904,133500,989866865,4760,4765,4765,4760,304
|
|
20230904,133400,988419305,4765,4765,4765,4765,1
|
|
20230904,133300,988414540,4765,4765,4765,4765,1
|
|
20230904,133200,988409775,4770,4770,4770,4765,67
|
|
20230904,133100,988090195,4765,4760,4765,4760,8
|
|
20230904,133000,988052110,4760,4760,4760,4760,0
|
|
20230904,132900,988052110,4760,4760,4760,4760,1
|
|
20230904,132800,988047350,4770,4770,4770,4770,0
|
|
20230904,132700,988047350,4770,4770,4770,4770,21
|
|
20230904,132600,987947180,4770,4770,4770,4770,0
|
|
20230904,132500,987947180,4770,4745,4770,4745,1338
|
|
20230904,132400,981570335,4755,4755,4755,4755,10
|
|
20230904,132300,981522785,4745,4745,4745,4745,10
|
|
20230904,132200,981475335,4745,4740,4745,4740,206
|
|
20230904,132100,980498015,4740,4740,4740,4740,160
|
|
20230904,132000,979739615,4745,4745,4745,4745,0
|
|
20230904,131900,979739615,4745,4755,4755,4745,2944
|
|
20230904,131800,965759865,4755,4755,4755,4755,1
|
|
20230904,131700,965755110,4755,4755,4755,4755,1
|
|
20230904,131600,965750355,4750,4750,4750,4750,2
|
|
20230904,131500,965740855,4750,4750,4755,4745,21
|
|
20230904,131400,965641180,4750,4755,4755,4745,458
|
|
20230904,131300,963465895,4755,4755,4755,4755,0
|
|
20230904,131200,963465895,4755,4750,4755,4745,1899
|
|
20230904,131100,954452535,4750,4750,4755,4750,599
|
|
20230904,131000,951607280,4750,4750,4750,4745,127
|
|
20230904,130900,951004375,4750,4745,4750,4745,21
|
|
20230904,130800,950904630,4750,4755,4755,4750,888
|
|
20230904,130700,946686615,4755,4750,4755,4750,11
|
|
20230904,130600,946634315,4750,4750,4750,4750,567
|
|
20230904,130500,943941065,4750,4750,4750,4750,50
|
|
20230904,130400,943703565,4755,4755,4755,4755,11
|
|
20230904,130300,943651260,4750,4750,4750,4750,60
|
|
20230904,130200,943366260,4750,4750,4750,4750,0
|
|
20230904,130100,943366260,4750,4745,4750,4740,915
|
|
20230904,130000,939021060,4745,4740,4745,4740,478
|
|
20230904,125900,936755290,4740,4740,4740,4740,10
|
|
20230904,125800,936707890,4740,4740,4740,4730,1138
|
|
20230904,125700,931323250,4740,4745,4745,4740,15
|
|
20230904,125600,931252100,4730,4725,4735,4725,1207
|
|
20230904,125500,925547975,4715,4755,4755,4700,32371
|
|
20230904,125400,772916375,4755,4755,4760,4755,434
|
|
20230904,125300,770852455,4755,4760,4760,4755,349
|
|
20230904,125200,769191265,4760,4760,4760,4760,0
|
|
20230904,125100,769191265,4760,4760,4760,4760,0
|
|
20230904,125000,769191265,4760,4760,4760,4760,1
|
|
20230904,124900,769186505,4760,4765,4765,4760,120
|
|
20230904,124800,768614760,4760,4760,4760,4760,44
|
|
20230904,124700,768405320,4760,4760,4760,4760,0
|
|
20230904,124600,768405320,4760,4760,4760,4760,403
|
|
20230904,124500,766487040,4760,4760,4760,4760,0
|
|
20230904,124400,766487040,4760,4760,4760,4760,1
|
|
20230904,124300,766482280,4760,4760,4760,4760,0
|
|
20230904,124200,766482280,4760,4760,4760,4760,0
|
|
20230904,124100,766482280,4760,4760,4760,4760,0
|
|
20230904,124000,766482280,4760,4760,4760,4760,0
|
|
20230904,123900,766482280,4760,4780,4780,4755,3
|
|
20230904,123800,766467985,4780,4780,4780,4780,1
|
|
20230904,123700,766463205,4750,4755,4755,4750,3000
|
|
20230904,123600,752206445,4755,4755,4755,4755,0
|
|
20230904,123500,752206445,4755,4770,4770,4755,2
|
|
20230904,123400,752196920,4760,4755,4760,4750,1126
|
|
20230904,123300,746844080,4780,4760,4780,4760,505
|
|
20230904,123200,744432280,4780,4765,4780,4760,228
|
|
20230904,123100,743346610,4760,4755,4760,4755,67
|
|
20230904,123000,743027695,4745,4755,4755,4740,5038
|
|
20230904,122900,719114035,4760,4760,4760,4760,1022
|
|
20230904,122800,714249315,4770,4770,4770,4770,0
|
|
20230904,122700,714249315,4770,4770,4770,4765,2417
|
|
20230904,122600,702730910,4770,4770,4770,4770,23
|
|
20230904,122500,702621200,4770,4770,4770,4765,32
|
|
20230904,122400,702468570,4770,4765,4770,4765,318
|
|
20230904,122300,700952800,4770,4770,4770,4770,20
|
|
20230904,122200,700857400,4770,4770,4770,4770,500
|
|
20230904,122100,698472400,4765,4765,4765,4765,32
|
|
20230904,122000,698319920,4765,4765,4765,4765,2
|
|
20230904,121900,698310390,4765,4765,4765,4765,20
|
|
20230904,121800,698215090,4760,4760,4760,4760,0
|
|
20230904,121700,698215090,4760,4760,4760,4760,11
|
|
20230904,121600,698162730,4760,4760,4760,4760,10
|
|
20230904,121500,698115130,4765,4765,4765,4765,286
|
|
20230904,121400,696752340,4765,4765,4765,4765,1
|
|
20230904,121300,696747575,4760,4760,4760,4760,0
|
|
20230904,121200,696747575,4760,4760,4760,4760,0
|
|
20230904,121100,696747575,4760,4760,4760,4760,0
|
|
20230904,121000,696747575,4760,4760,4760,4760,0
|
|
20230904,120900,696747575,4760,4760,4760,4760,0
|
|
20230904,120800,696747575,4760,4760,4760,4760,150
|
|
20230904,120700,696033575,4760,4760,4760,4760,10
|
|
20230904,120600,695985975,4760,4760,4760,4760,1166
|
|
20230904,120500,690435815,4765,4785,4785,4760,1362
|
|
20230904,120400,683946285,4785,4770,4785,4765,496
|
|
20230904,120300,681580975,4770,4770,4770,4770,0
|
|
20230904,120200,681580975,4770,4770,4770,4770,375
|
|
20230904,120100,679792225,4770,4770,4770,4770,0
|
|
20230904,120000,679792225,4770,4775,4775,4770,1491
|
|
20230904,115900,672674955,4780,4780,4780,4780,0
|
|
20230904,115800,672674955,4780,4780,4780,4780,0
|
|
20230904,115700,672674955,4780,4780,4780,4780,0
|
|
20230904,115600,672674955,4780,4780,4790,4780,3
|
|
20230904,115500,672660605,4770,4770,4770,4770,0
|
|
20230904,115400,672660605,4770,4770,4770,4770,100
|
|
20230904,115300,672183605,4770,4770,4770,4770,400
|
|
20230904,115200,670275605,4765,4765,4765,4765,0
|
|
20230904,115100,670275605,4765,4765,4765,4765,0
|
|
20230904,115000,670275605,4765,4770,4770,4765,44
|
|
20230904,114900,670065940,4770,4770,4770,4770,501
|
|
20230904,114800,667676170,4770,4770,4770,4770,1
|
|
20230904,114700,667671400,4765,4765,4765,4765,0
|
|
20230904,114600,667671400,4765,4775,4785,4765,2631
|
|
20230904,114500,655102930,4775,4780,4780,4775,565
|
|
20230904,114400,652405050,4780,4785,4795,4780,31
|
|
20230904,114300,652256550,4785,4785,4785,4785,1
|
|
20230904,114200,652251765,4790,4790,4790,4790,0
|
|
20230904,114100,652251765,4790,4790,4790,4790,0
|
|
20230904,114000,652251765,4790,4790,4790,4790,0
|
|
20230904,113900,652251765,4790,4785,4800,4785,1364
|
|
20230904,113800,645712000,4800,4800,4800,4800,34
|
|
20230904,113700,645548800,4800,4800,4800,4800,100
|
|
20230904,113600,645068800,4800,4800,4800,4800,208
|
|
20230904,113500,644070400,4785,4785,4785,4785,5
|
|
20230904,113400,644046475,4790,4780,4790,4780,978
|
|
20230904,113300,639362275,4785,4780,4785,4780,247
|
|
20230904,113200,638180840,4780,4780,4780,4780,0
|
|
20230904,113100,638180840,4780,4780,4780,4780,600
|
|
20230904,113000,635312840,4770,4770,4770,4770,2
|
|
20230904,112900,635303300,4770,4770,4770,4770,0
|
|
20230904,112800,635303300,4770,4770,4770,4770,110
|
|
20230904,112700,634778600,4770,4775,4775,4770,18
|
|
20230904,112600,634692700,4775,4775,4775,4775,0
|
|
20230904,112500,634692700,4775,4775,4775,4775,209
|
|
20230904,112400,633694725,4775,4775,4775,4775,0
|
|
20230904,112300,633694725,4775,4775,4775,4775,0
|
|
20230904,112200,633694725,4775,4770,4775,4770,193
|
|
20230904,112100,632774060,4770,4770,4770,4770,5
|
|
20230904,112000,632750210,4780,4770,4780,4770,142
|
|
20230904,111900,632072650,4770,4770,4770,4770,0
|
|
20230904,111800,632072650,4770,4770,4770,4770,85
|
|
20230904,111700,631667200,4775,4770,4775,4770,190
|
|
20230904,111600,630760750,4770,4770,4770,4770,0
|
|
20230904,111500,630760750,4770,4770,4770,4770,0
|
|
20230904,111400,630760750,4770,4770,4770,4770,0
|
|
20230904,111300,630760750,4770,4765,4770,4765,162
|
|
20230904,111200,629988260,4765,4765,4765,4765,40
|
|
20230904,111100,629797660,4770,4770,4770,4770,209
|
|
20230904,111000,628800730,4770,4760,4770,4760,99
|
|
20230904,110900,628328990,4765,4765,4765,4765,670
|
|
20230904,110800,625136440,4770,4770,4770,4770,1
|
|
20230904,110700,625131670,4765,4765,4765,4765,0
|
|
20230904,110600,625131670,4765,4770,4770,4765,105
|
|
20230904,110500,624631320,4765,4765,4765,4765,0
|
|
20230904,110400,624631320,4765,4765,4765,4765,5
|
|
20230904,110300,624607495,4765,4765,4765,4765,0
|
|
20230904,110200,624607495,4765,4765,4765,4765,40
|
|
20230904,110100,624416895,4765,4765,4765,4765,0
|
|
20230904,110000,624416895,4765,4765,4765,4765,0
|
|
20230904,105900,624416895,4765,4765,4765,4765,0
|
|
20230904,105800,624416895,4765,4765,4765,4765,12
|
|
20230904,105700,624359715,4755,4755,4755,4755,0
|
|
20230904,105600,624359715,4755,4755,4755,4755,3
|
|
20230904,105500,624345450,4760,4770,4770,4760,383
|
|
20230904,105400,622522270,4770,4780,4780,4770,52
|
|
20230904,105300,622274220,4780,4765,4780,4755,108
|
|
20230904,105200,621760495,4780,4765,4780,4760,341
|
|
20230904,105100,620137075,4775,4775,4775,4760,724
|
|
20230904,105000,616688345,4780,4775,4780,4770,9
|
|
20230904,104900,616645365,4780,4780,4780,4780,0
|
|
20230904,104800,616645365,4780,4780,4780,4780,100
|
|
20230904,104700,616167365,4780,4780,4780,4780,8
|
|
20230904,104600,616129125,4770,4770,4770,4770,151
|
|
20230904,104500,615408855,4770,4770,4770,4770,45
|
|
20230904,104400,615194205,4770,4770,4770,4770,225
|
|
20230904,104300,614120955,4765,4775,4775,4755,10012
|
|
20230904,104200,566480955,4780,4780,4800,4780,233
|
|
20230904,104100,565367190,4775,4775,4775,4775,0
|
|
20230904,104000,565367190,4775,4775,4775,4775,50
|
|
20230904,103900,565128440,4780,4790,4790,4780,552
|
|
20230904,103800,562486670,4795,4795,4795,4795,42
|
|
20230904,103700,562285280,4795,4795,4795,4795,0
|
|
20230904,103600,562285280,4795,4795,4795,4795,79
|
|
20230904,103500,561906475,4795,4795,4795,4795,0
|
|
20230904,103400,561906475,4795,4795,4795,4795,0
|
|
20230904,103300,561906475,4795,4785,4795,4785,71
|
|
20230904,103200,561566640,4785,4785,4785,4785,5
|
|
20230904,103100,561542715,4785,4785,4785,4785,38
|
|
20230904,103000,561360885,4785,4785,4785,4775,904
|
|
20230904,102900,557039225,4780,4780,4780,4780,0
|
|
20230904,102800,557039225,4780,4780,4780,4780,0
|
|
20230904,102700,557039225,4780,4780,4780,4780,0
|
|
20230904,102600,557039225,4780,4790,4790,4780,271
|
|
20230904,102500,555743490,4795,4795,4795,4795,175
|
|
20230904,102400,554904365,4795,4795,4795,4795,1
|
|
20230904,102300,554899570,4800,4785,4800,4785,1041
|
|
20230904,102200,549904550,4795,4795,4795,4795,1
|
|
20230904,102100,549899755,4795,4795,4795,4795,0
|
|
20230904,102000,549899755,4795,4795,4795,4795,5
|
|
20230904,101900,549875780,4795,4780,4795,4780,762
|
|
20230904,101800,546233405,4795,4795,4795,4795,13
|
|
20230904,101700,546171070,4795,4795,4795,4795,41
|
|
20230904,101600,545974475,4795,4790,4795,4790,285
|
|
20230904,101500,544609300,4790,4790,4790,4790,0
|
|
20230904,101400,544609300,4790,4790,4790,4790,0
|
|
20230904,101300,544609300,4790,4790,4790,4770,60
|
|
20230904,101200,544322000,4790,4780,4790,4780,61
|
|
20230904,101100,544030210,4795,4790,4795,4785,14
|
|
20230904,101000,543963145,4790,4795,4795,4770,1061
|
|
20230904,100900,538892165,4800,4800,4800,4800,0
|
|
20230904,100800,538892165,4800,4805,4805,4800,524
|
|
20230904,100700,536376935,4810,4810,4810,4810,0
|
|
20230904,100600,536376935,4810,4825,4825,4810,211
|
|
20230904,100500,535361875,4825,4820,4825,4820,9
|
|
20230904,100400,535318490,4810,4810,4820,4810,10
|
|
20230904,100300,535270380,4800,4800,4800,4800,0
|
|
20230904,100200,535270380,4800,4800,4800,4800,187
|
|
20230904,100100,534372780,4800,4800,4810,4800,71
|
|
20230904,100000,534031480,4800,4805,4805,4800,404
|
|
20230904,095900,532092195,4805,4820,4820,4805,149
|
|
20230904,095800,531374765,4835,4835,4835,4835,0
|
|
20230904,095700,531374765,4835,4835,4835,4835,0
|
|
20230904,095600,531374765,4835,4835,4835,4835,0
|
|
20230904,095500,531374765,4835,4830,4835,4830,452
|
|
20230904,095400,529191600,4830,4835,4835,4830,135
|
|
20230904,095300,528539540,4840,4840,4840,4840,0
|
|
20230904,095200,528539540,4840,4840,4840,4840,0
|
|
20230904,095100,528539540,4840,4840,4840,4840,1
|
|
20230904,095000,528534700,4840,4840,4840,4840,476
|
|
20230904,094900,526230860,4840,4840,4840,4840,20
|
|
20230904,094800,526134060,4820,4820,4820,4820,20
|
|
20230904,094700,526037660,4820,4840,4840,4820,1315
|
|
20230904,094600,519699340,4825,4830,4830,4825,2000
|
|
20230904,094500,510043910,4830,4835,4835,4830,1580
|
|
20230904,094400,502412400,4835,4840,4840,4835,598
|
|
20230904,094300,499519670,4840,4845,4850,4840,1297
|
|
20230904,094200,493231445,4840,4845,4850,4840,640
|
|
20230904,094100,490131195,4850,4845,4850,4845,153
|
|
20230904,094000,489389390,4840,4840,4850,4840,874
|
|
20230904,093900,485151355,4845,4835,4845,4835,1534
|
|
20230904,093800,477733435,4835,4825,4835,4825,2200
|
|
20230904,093700,467109110,4825,4815,4825,4815,131
|
|
20230904,093600,466478070,4815,4775,4815,4750,4500
|
|
20230904,093500,444991170,4765,4830,4830,4755,5206
|
|
20230904,093400,420111825,4840,4840,4840,4840,257
|
|
20230904,093300,418867945,4835,4835,4835,4835,631
|
|
20230904,093200,415817060,4835,4825,4835,4825,1947
|
|
20230904,093100,406416175,4830,4835,4835,4825,462
|
|
20230904,093000,404182565,4835,4800,4835,4780,4466
|
|
20230904,092900,382760655,4805,4805,4805,4805,1286
|
|
20230904,092800,376581425,4810,4810,4810,4810,100
|
|
20230904,092700,376100425,4810,4840,4840,4785,1851
|
|
20230904,092600,367205650,4840,4840,4840,4840,710
|
|
20230904,092500,363769250,4845,4845,4845,4845,600
|
|
20230904,092400,360862250,4845,4830,4845,4765,6262
|
|
20230904,092300,330689950,4830,4820,4830,4820,3498
|
|
20230904,092200,313818530,4825,4830,4830,4825,13
|
|
20230904,092100,313755755,4830,4810,4830,4755,4163
|
|
20230904,092000,293815960,4800,4805,4805,4800,1287
|
|
20230904,091900,287637455,4800,4810,4810,4800,105
|
|
20230904,091800,287133445,4810,4805,4810,4750,4832
|
|
20230904,091700,264007595,4805,4815,4825,4805,149
|
|
20230904,091600,263289140,4810,4810,4810,4800,1567
|
|
20230904,091500,255752435,4810,4780,4810,4760,4340
|
|
20230904,091400,234982015,4800,4780,4800,4780,214
|
|
20230904,091300,233959055,4765,4755,4800,4755,1586
|
|
20230904,091200,226375320,4780,4780,4780,4720,5321
|
|
20230904,091100,200997815,4785,4810,4810,4780,2178
|
|
20230904,091000,190581150,4815,4820,4820,4815,506
|
|
20230904,090900,188144145,4815,4755,4815,4700,6382
|
|
20230904,090800,157796695,4755,4795,4810,4755,3175
|
|
20230904,090700,142643475,4790,4810,4810,4790,219
|
|
20230904,090600,141592085,4815,4840,4840,4780,2154
|
|
20230904,090500,131266300,4840,4790,4850,4790,2197
|
|
20230904,090400,120698065,4780,4785,4790,4765,491
|
|
20230904,090300,118349280,4780,4820,4820,4730,3342
|
|
20230904,090200,102383875,4810,4770,4810,4770,4374
|
|
20230904,090100,81468045,4740,4785,4805,4700,9653
|
|
20230904,090000,35817655,4800,4850,4875,4785,7119
|