619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191600,793606125,4375,4375,4375,4375,2038
|
|
20230904,191500,793606125,4375,4375,4375,4375,0
|
|
20230904,191400,793606125,4375,4375,4375,4375,0
|
|
20230904,191300,793606125,4375,4375,4375,4375,0
|
|
20230904,191200,793606125,4375,4375,4375,4375,0
|
|
20230904,191100,793606125,4375,4375,4375,4375,0
|
|
20230904,191000,793606125,4375,4375,4375,4375,0
|
|
20230904,190900,793606125,4375,4375,4375,4375,0
|
|
20230904,190800,793606125,4375,4375,4375,4375,0
|
|
20230904,190700,793606125,4375,4375,4375,4375,0
|
|
20230904,190600,793606125,4375,4375,4375,4375,0
|
|
20230904,190500,793606125,4375,4375,4375,4375,0
|
|
20230904,190400,793606125,4375,4375,4375,4375,0
|
|
20230904,190300,793606125,4375,4375,4375,4375,0
|
|
20230904,190200,793606125,4375,4375,4375,4375,0
|
|
20230904,190100,793606125,4375,4375,4375,4375,0
|
|
20230904,190000,793606125,4375,4375,4375,4375,0
|
|
20230904,185900,793606125,4375,4375,4375,4375,0
|
|
20230904,185800,793606125,4375,4375,4375,4375,0
|
|
20230904,185700,793606125,4375,4375,4375,4375,0
|
|
20230904,185600,793606125,4375,4375,4375,4375,0
|
|
20230904,185500,793606125,4375,4375,4375,4375,0
|
|
20230904,185400,793606125,4375,4375,4375,4375,0
|
|
20230904,185300,793606125,4375,4375,4375,4375,0
|
|
20230904,185200,793606125,4375,4375,4375,4375,0
|
|
20230904,185100,793606125,4375,4375,4375,4375,0
|
|
20230904,185000,793606125,4375,4375,4375,4375,0
|
|
20230904,184900,793606125,4375,4375,4375,4375,0
|
|
20230904,184800,793606125,4375,4375,4375,4375,0
|
|
20230904,184700,793606125,4375,4375,4375,4375,0
|
|
20230904,184600,793606125,4375,4375,4375,4375,2038
|
|
20230904,184500,793606125,4375,4375,4375,4375,0
|
|
20230904,184400,793606125,4375,4375,4375,4375,0
|
|
20230904,184300,793606125,4375,4375,4375,4375,0
|
|
20230904,184200,793606125,4375,4375,4375,4375,0
|
|
20230904,184100,793606125,4375,4375,4375,4375,0
|
|
20230904,184000,793606125,4375,4375,4375,4375,0
|
|
20230904,183900,793606125,4375,4375,4375,4375,0
|
|
20230904,183800,793606125,4375,4375,4375,4375,0
|
|
20230904,183700,793606125,4375,4375,4375,4375,0
|
|
20230904,183600,793606125,4375,4375,4375,4375,0
|
|
20230904,183500,793606125,4375,4375,4375,4375,0
|
|
20230904,183400,793606125,4375,4375,4375,4375,0
|
|
20230904,183300,793606125,4375,4375,4375,4375,0
|
|
20230904,183200,793606125,4375,4375,4375,4375,0
|
|
20230904,183100,793606125,4375,4375,4375,4375,0
|
|
20230904,183000,793606125,4375,4375,4375,4375,0
|
|
20230904,182900,793606125,4375,4375,4375,4375,0
|
|
20230904,182800,793606125,4375,4375,4375,4375,0
|
|
20230904,182700,793606125,4375,4375,4375,4375,0
|
|
20230904,182600,793606125,4375,4375,4375,4375,0
|
|
20230904,182500,793606125,4375,4375,4375,4375,0
|
|
20230904,182400,793606125,4375,4375,4375,4375,0
|
|
20230904,182300,793606125,4375,4375,4375,4375,0
|
|
20230904,182200,793606125,4375,4375,4375,4375,0
|
|
20230904,182100,793606125,4375,4375,4375,4375,0
|
|
20230904,182000,793606125,4375,4375,4375,4375,0
|
|
20230904,181900,793606125,4375,4375,4375,4375,0
|
|
20230904,181800,793606125,4375,4375,4375,4375,0
|
|
20230904,181700,793606125,4375,4375,4375,4375,0
|
|
20230904,181600,793606125,4375,4375,4375,4375,2038
|
|
20230904,181500,793606125,4375,4375,4375,4375,0
|
|
20230904,181400,793606125,4375,4375,4375,4375,0
|
|
20230904,181300,793606125,4375,4375,4375,4375,0
|
|
20230904,181200,793606125,4375,4375,4375,4375,0
|
|
20230904,181100,793606125,4375,4375,4375,4375,0
|
|
20230904,181000,793606125,4375,4375,4375,4375,0
|
|
20230904,180900,793606125,4375,4375,4375,4375,0
|
|
20230904,180800,793606125,4375,4375,4375,4375,0
|
|
20230904,180700,793606125,4375,4375,4375,4375,0
|
|
20230904,180600,793606125,4375,4375,4375,4375,0
|
|
20230904,180500,793606125,4375,4375,4375,4375,0
|
|
20230904,180400,793606125,4375,4375,4375,4375,0
|
|
20230904,180300,793606125,4375,4375,4375,4375,0
|
|
20230904,180200,793606125,4375,4375,4375,4375,0
|
|
20230904,180100,793606125,4375,4375,4375,4375,0
|
|
20230904,180000,793606125,4375,4375,4375,4375,0
|
|
20230904,175900,793606125,4375,4375,4375,4375,0
|
|
20230904,175800,793606125,4375,4375,4375,4375,0
|
|
20230904,175700,793606125,4375,4375,4375,4375,0
|
|
20230904,175600,793606125,4375,4375,4375,4375,0
|
|
20230904,175500,793606125,4375,4375,4375,4375,0
|
|
20230904,175400,793606125,4375,4375,4375,4375,0
|
|
20230904,175300,793606125,4375,4375,4375,4375,0
|
|
20230904,175200,793606125,4375,4375,4375,4375,0
|
|
20230904,175100,793606125,4375,4375,4375,4375,0
|
|
20230904,175000,793606125,4375,4375,4375,4375,0
|
|
20230904,174900,793606125,4375,4375,4375,4375,0
|
|
20230904,174800,793606125,4375,4375,4375,4375,0
|
|
20230904,174700,793606125,4375,4375,4375,4375,0
|
|
20230904,174600,793606125,4375,4375,4375,4375,2038
|
|
20230904,174500,793606125,4375,4375,4375,4375,0
|
|
20230904,174400,793606125,4375,4375,4375,4375,0
|
|
20230904,174300,793606125,4375,4375,4375,4375,0
|
|
20230904,174200,793606125,4375,4375,4375,4375,0
|
|
20230904,174100,793606125,4375,4375,4375,4375,0
|
|
20230904,174000,793606125,4375,4375,4375,4375,0
|
|
20230904,173900,793606125,4375,4375,4375,4375,0
|
|
20230904,173800,793606125,4375,4375,4375,4375,0
|
|
20230904,173700,793606125,4375,4375,4375,4375,0
|
|
20230904,173600,793606125,4375,4375,4375,4375,0
|
|
20230904,173500,793606125,4375,4375,4375,4375,0
|
|
20230904,173400,793606125,4375,4375,4375,4375,0
|
|
20230904,173300,793606125,4375,4375,4375,4375,0
|
|
20230904,173200,793606125,4375,4375,4375,4375,0
|
|
20230904,173100,793606125,4375,4375,4375,4375,0
|
|
20230904,173000,793606125,4375,4375,4375,4375,0
|
|
20230904,172900,793606125,4375,4375,4375,4375,0
|
|
20230904,172800,793606125,4375,4375,4375,4375,0
|
|
20230904,172700,793606125,4375,4375,4375,4375,0
|
|
20230904,172600,793606125,4375,4375,4375,4375,0
|
|
20230904,172500,793606125,4375,4375,4375,4375,0
|
|
20230904,172400,793606125,4375,4375,4375,4375,0
|
|
20230904,172300,793606125,4375,4375,4375,4375,0
|
|
20230904,172200,793606125,4375,4375,4375,4375,0
|
|
20230904,172100,793606125,4375,4375,4375,4375,0
|
|
20230904,172000,793606125,4375,4375,4375,4375,0
|
|
20230904,171900,793606125,4375,4375,4375,4375,0
|
|
20230904,171800,793606125,4375,4375,4375,4375,0
|
|
20230904,171700,793606125,4375,4375,4375,4375,0
|
|
20230904,171600,793606125,4375,4375,4375,4375,2038
|
|
20230904,171500,793606125,4375,4375,4375,4375,0
|
|
20230904,171400,793606125,4375,4375,4375,4375,0
|
|
20230904,171300,793606125,4375,4375,4375,4375,0
|
|
20230904,171200,793606125,4375,4375,4375,4375,0
|
|
20230904,171100,793606125,4375,4375,4375,4375,0
|
|
20230904,171000,793606125,4375,4375,4375,4375,0
|
|
20230904,170900,793606125,4375,4375,4375,4375,0
|
|
20230904,170800,793606125,4375,4375,4375,4375,0
|
|
20230904,170700,793606125,4375,4375,4375,4375,0
|
|
20230904,170600,793606125,4375,4375,4375,4375,0
|
|
20230904,170500,793606125,4375,4375,4375,4375,0
|
|
20230904,170400,793606125,4375,4375,4375,4375,0
|
|
20230904,170300,793606125,4375,4375,4375,4375,0
|
|
20230904,170200,793606125,4375,4375,4375,4375,0
|
|
20230904,170100,793606125,4375,4375,4375,4375,0
|
|
20230904,170000,793606125,4375,4375,4375,4375,0
|
|
20230904,165900,793606125,4375,4375,4375,4375,0
|
|
20230904,165800,793606125,4375,4375,4375,4375,0
|
|
20230904,165700,793606125,4375,4375,4375,4375,0
|
|
20230904,165600,793606125,4375,4375,4375,4375,0
|
|
20230904,165500,793606125,4375,4375,4375,4375,0
|
|
20230904,165400,793606125,4375,4375,4375,4375,0
|
|
20230904,165300,793606125,4375,4375,4375,4375,0
|
|
20230904,165200,793606125,4375,4375,4375,4375,0
|
|
20230904,165100,793606125,4375,4375,4375,4375,0
|
|
20230904,165000,793606125,4375,4375,4375,4375,0
|
|
20230904,164900,793606125,4375,4375,4375,4375,0
|
|
20230904,164800,793606125,4375,4375,4375,4375,0
|
|
20230904,164700,793606125,4375,4375,4375,4375,0
|
|
20230904,164600,793606125,4375,4375,4375,4375,2038
|
|
20230904,164500,793606125,4375,4375,4375,4375,0
|
|
20230904,164400,793606125,4375,4375,4375,4375,0
|
|
20230904,164300,793606125,4375,4375,4375,4375,0
|
|
20230904,164200,793606125,4375,4375,4375,4375,0
|
|
20230904,164100,793606125,4375,4375,4375,4375,0
|
|
20230904,164000,793606125,4375,4375,4375,4375,0
|
|
20230904,163900,793606125,4375,4375,4375,4375,0
|
|
20230904,163800,793606125,4375,4375,4375,4375,0
|
|
20230904,163700,793606125,4375,4375,4375,4375,0
|
|
20230904,163600,793606125,4375,4375,4375,4375,0
|
|
20230904,163500,793606125,4375,4375,4375,4375,0
|
|
20230904,163400,793606125,4375,4375,4375,4375,0
|
|
20230904,163300,793606125,4375,4375,4375,4375,0
|
|
20230904,163200,793606125,4375,4375,4375,4375,0
|
|
20230904,163100,793606125,4375,4375,4375,4375,0
|
|
20230904,163000,793606125,4375,4375,4375,4375,0
|
|
20230904,162900,793606125,4375,4375,4375,4375,0
|
|
20230904,162800,793606125,4375,4375,4375,4375,0
|
|
20230904,162700,793606125,4375,4375,4375,4375,0
|
|
20230904,162600,793606125,4375,4375,4375,4375,0
|
|
20230904,162500,793606125,4375,4375,4375,4375,0
|
|
20230904,162400,793606125,4375,4375,4375,4375,0
|
|
20230904,162300,793606125,4375,4375,4375,4375,0
|
|
20230904,162200,793606125,4375,4375,4375,4375,0
|
|
20230904,162100,793606125,4375,4375,4375,4375,0
|
|
20230904,162000,793606125,4375,4375,4375,4375,0
|
|
20230904,161900,793606125,4375,4375,4375,4375,0
|
|
20230904,161800,793606125,4375,4375,4375,4375,0
|
|
20230904,161700,793606125,4375,4375,4375,4375,0
|
|
20230904,161600,793606125,4375,4375,4375,4375,2038
|
|
20230904,161500,793606125,4375,4375,4375,4375,0
|
|
20230904,161400,793606125,4375,4375,4375,4375,0
|
|
20230904,161300,793606125,4375,4375,4375,4375,0
|
|
20230904,161200,793606125,4375,4375,4375,4375,0
|
|
20230904,161100,793606125,4375,4375,4375,4375,0
|
|
20230904,161000,793606125,4375,4375,4375,4375,0
|
|
20230904,160900,793606125,4375,4375,4375,4375,0
|
|
20230904,160800,793606125,4375,4375,4375,4375,0
|
|
20230904,160700,793606125,4375,4375,4375,4375,0
|
|
20230904,160600,793606125,4375,4375,4375,4375,0
|
|
20230904,160500,793606125,4375,4375,4375,4375,0
|
|
20230904,160400,793606125,4375,4375,4375,4375,0
|
|
20230904,160300,793606125,4375,4375,4375,4375,0
|
|
20230904,160200,793606125,4375,4375,4375,4375,0
|
|
20230904,160100,793606125,4375,4375,4375,4375,0
|
|
20230904,160000,793606125,4375,4375,4375,4375,0
|
|
20230904,155900,793606125,4375,4375,4375,4375,0
|
|
20230904,155800,793606125,4375,4375,4375,4375,0
|
|
20230904,155700,793606125,4375,4375,4375,4375,0
|
|
20230904,155600,793606125,4375,4375,4375,4375,0
|
|
20230904,155500,793606125,4375,4375,4375,4375,0
|
|
20230904,155400,793606125,4375,4375,4375,4375,0
|
|
20230904,155300,793606125,4375,4375,4375,4375,0
|
|
20230904,155200,793606125,4375,4375,4375,4375,0
|
|
20230904,155100,793606125,4375,4375,4375,4375,0
|
|
20230904,155000,793606125,4375,4375,4375,4375,0
|
|
20230904,154900,793606125,4375,4375,4375,4375,0
|
|
20230904,154800,793606125,4375,4375,4375,4375,0
|
|
20230904,154700,793606125,4375,4375,4375,4375,0
|
|
20230904,154600,793606125,4375,4375,4375,4375,2038
|
|
20230904,154500,793606125,4375,4375,4375,4375,0
|
|
20230904,154400,793606125,4375,4375,4375,4375,0
|
|
20230904,154300,793606125,4375,4375,4375,4375,0
|
|
20230904,154200,793606125,4375,4375,4375,4375,0
|
|
20230904,154100,793606125,4375,4375,4375,4375,0
|
|
20230904,154000,793606125,4375,4375,4375,4375,0
|
|
20230904,153900,793606125,4375,4375,4375,4375,0
|
|
20230904,153800,793606125,4375,4375,4375,4375,0
|
|
20230904,153700,793606125,4375,4375,4375,4375,0
|
|
20230904,153600,793606125,4375,4375,4375,4375,0
|
|
20230904,153500,793606125,4375,4375,4375,4375,0
|
|
20230904,153400,793606125,4375,4375,4375,4375,0
|
|
20230904,153300,793606125,4375,4375,4375,4375,0
|
|
20230904,153200,793606125,4375,4375,4375,4375,0
|
|
20230904,153100,793606125,4375,4375,4375,4375,0
|
|
20230904,153000,793606125,4375,4375,4375,4375,2038
|
|
20230904,152900,784689875,4390,4390,4390,4390,0
|
|
20230904,152800,784689875,4390,4390,4390,4390,0
|
|
20230904,152700,784689875,4390,4390,4390,4390,0
|
|
20230904,152600,784689875,4390,4390,4390,4390,0
|
|
20230904,152500,784689875,4390,4390,4390,4390,0
|
|
20230904,152400,784689875,4390,4390,4390,4390,0
|
|
20230904,152300,784689875,4390,4390,4390,4390,0
|
|
20230904,152200,784689875,4390,4390,4390,4390,0
|
|
20230904,152100,784689875,4390,4390,4390,4390,0
|
|
20230904,152000,784689875,4390,4390,4390,4390,0
|
|
20230904,151900,784689875,4390,4390,4390,4390,0
|
|
20230904,151800,784689875,4390,4390,4390,4390,5
|
|
20230904,151700,784667925,4400,4395,4400,4395,618
|
|
20230904,151600,781949490,4390,4385,4390,4385,329
|
|
20230904,151500,780505930,4390,4390,4390,4390,0
|
|
20230904,151400,780505930,4390,4390,4390,4390,50
|
|
20230904,151300,780286430,4390,4390,4390,4390,200
|
|
20230904,151200,779408430,4390,4380,4390,4380,321
|
|
20230904,151100,778002240,4390,4390,4390,4390,1
|
|
20230904,151000,777997850,4380,4370,4380,4370,2854
|
|
20230904,150900,765525160,4375,4375,4375,4375,117
|
|
20230904,150800,765013285,4380,4375,4380,4375,11
|
|
20230904,150700,764965110,4380,4375,4385,4370,979
|
|
20230904,150600,760681625,4375,4375,4375,4375,510
|
|
20230904,150500,758450375,4380,4380,4380,4380,1
|
|
20230904,150400,758445995,4375,4375,4375,4375,196
|
|
20230904,150300,757588495,4370,4370,4370,4370,4
|
|
20230904,150200,757571015,4370,4375,4375,4370,126
|
|
20230904,150100,757020285,4375,4375,4375,4375,0
|
|
20230904,150000,757020285,4375,4375,4375,4375,3
|
|
20230904,145900,757007160,4380,4380,4380,4380,1
|
|
20230904,145800,757002780,4380,4370,4380,4370,112
|
|
20230904,145700,756512970,4370,4370,4370,4370,502
|
|
20230904,145600,754319230,4375,4375,4375,4375,28
|
|
20230904,145500,754196730,4380,4380,4380,4380,0
|
|
20230904,145400,754196730,4380,4380,4380,4380,286
|
|
20230904,145300,752944050,4385,4380,4385,4380,5
|
|
20230904,145200,752922145,4380,4380,4380,4380,4
|
|
20230904,145100,752904625,4380,4380,4380,4380,106
|
|
20230904,145000,752440345,4380,4380,4380,4380,1
|
|
20230904,144900,752435965,4375,4375,4375,4375,7
|
|
20230904,144800,752405340,4380,4375,4380,4375,15
|
|
20230904,144700,752339710,4370,4375,4375,4370,25
|
|
20230904,144600,752230450,4380,4375,4380,4375,72
|
|
20230904,144500,751915290,4370,4375,4375,4370,99
|
|
20230904,144400,751482185,4375,4375,4375,4375,26
|
|
20230904,144300,751368435,4380,4380,4380,4380,0
|
|
20230904,144200,751368435,4380,4380,4380,4380,0
|
|
20230904,144100,751368435,4380,4380,4380,4380,0
|
|
20230904,144000,751368435,4380,4380,4380,4380,0
|
|
20230904,143900,751368435,4380,4380,4380,4380,1
|
|
20230904,143800,751364055,4370,4370,4370,4370,0
|
|
20230904,143700,751364055,4370,4370,4370,4370,1
|
|
20230904,143600,751359685,4370,4370,4370,4370,4
|
|
20230904,143500,751342205,4375,4375,4375,4375,0
|
|
20230904,143400,751342205,4375,4375,4375,4375,106
|
|
20230904,143300,750878455,4375,4375,4375,4375,7
|
|
20230904,143200,750847830,4375,4375,4375,4375,16
|
|
20230904,143100,750777830,4375,4375,4375,4375,30
|
|
20230904,143000,750646580,4375,4370,4375,4365,484
|
|
20230904,142900,748533715,4370,4370,4370,4370,1
|
|
20230904,142800,748529345,4375,4370,4375,4365,1306
|
|
20230904,142700,742827550,4370,4370,4370,4370,1
|
|
20230904,142600,742823180,4365,4365,4365,4365,1
|
|
20230904,142500,742818815,4365,4365,4365,4365,78
|
|
20230904,142400,742478345,4365,4375,4375,4365,3
|
|
20230904,142300,742465240,4370,4370,4370,4370,20
|
|
20230904,142200,742377840,4370,4370,4370,4370,2048
|
|
20230904,142100,733428080,4375,4375,4375,4375,1
|
|
20230904,142000,733423705,4370,4370,4370,4370,1
|
|
20230904,141900,733419335,4375,4370,4375,4370,2
|
|
20230904,141800,733410590,4370,4370,4370,4370,101
|
|
20230904,141700,732969220,4375,4375,4375,4370,52
|
|
20230904,141600,732741725,4375,4375,4375,4375,1208
|
|
20230904,141500,727456725,4375,4370,4375,4370,36
|
|
20230904,141400,727299230,4375,4375,4375,4375,0
|
|
20230904,141300,727299230,4375,4375,4375,4375,1
|
|
20230904,141200,727294855,4370,4370,4370,4370,0
|
|
20230904,141100,727294855,4370,4370,4370,4370,39
|
|
20230904,141000,727124425,4375,4375,4375,4375,0
|
|
20230904,140900,727124425,4375,4375,4375,4370,3
|
|
20230904,140800,727111305,4370,4370,4370,4370,1131
|
|
20230904,140700,722168835,4370,4380,4380,4370,1711
|
|
20230904,140600,714684985,4375,4375,4375,4375,3
|
|
20230904,140500,714671860,4375,4375,4375,4375,61
|
|
20230904,140400,714404985,4375,4375,4375,4375,12
|
|
20230904,140300,714352485,4375,4375,4375,4375,0
|
|
20230904,140200,714352485,4375,4375,4375,4375,0
|
|
20230904,140100,714352485,4375,4375,4375,4375,0
|
|
20230904,140000,714352485,4375,4375,4375,4375,0
|
|
20230904,135900,714352485,4375,4375,4375,4375,1
|
|
20230904,135800,714348110,4375,4375,4380,4375,524
|
|
20230904,135700,712055230,4380,4375,4380,4375,21
|
|
20230904,135600,711963255,4375,4375,4375,4375,101
|
|
20230904,135500,711521380,4375,4375,4375,4375,1
|
|
20230904,135400,711517005,4380,4380,4380,4375,296
|
|
20230904,135300,710220780,4375,4375,4375,4375,0
|
|
20230904,135200,710220780,4375,4375,4375,4375,0
|
|
20230904,135100,710220780,4375,4375,4375,4375,0
|
|
20230904,135000,710220780,4375,4375,4375,4375,0
|
|
20230904,134900,710220780,4375,4380,4380,4375,969
|
|
20230904,134800,705976760,4380,4380,4380,4380,1
|
|
20230904,134700,705972380,4380,4380,4380,4380,1
|
|
20230904,134600,705968000,4380,4380,4380,4380,44
|
|
20230904,134500,705775280,4380,4380,4395,4380,436
|
|
20230904,134400,703865585,4395,4390,4395,4390,113
|
|
20230904,134300,703369255,4395,4395,4395,4395,0
|
|
20230904,134200,703369255,4395,4395,4395,4395,0
|
|
20230904,134100,703369255,4395,4395,4395,4395,0
|
|
20230904,134000,703369255,4395,4395,4395,4395,0
|
|
20230904,133900,703369255,4395,4380,4395,4380,2
|
|
20230904,133800,703360480,4395,4380,4395,4380,2
|
|
20230904,133700,703351705,4380,4380,4380,4380,1
|
|
20230904,133600,703347325,4395,4380,4395,4380,2
|
|
20230904,133500,703338550,4380,4380,4380,4380,1
|
|
20230904,133400,703334170,4395,4395,4395,4395,0
|
|
20230904,133300,703334170,4395,4395,4395,4395,239
|
|
20230904,133200,702283765,4395,4395,4395,4395,1
|
|
20230904,133100,702279370,4390,4390,4390,4390,19
|
|
20230904,133000,702195960,4390,4390,4390,4390,0
|
|
20230904,132900,702195960,4390,4380,4395,4380,510
|
|
20230904,132800,699957145,4375,4375,4375,4375,0
|
|
20230904,132700,699957145,4375,4380,4380,4375,2
|
|
20230904,132600,699948390,4375,4375,4375,4375,5
|
|
20230904,132500,699926515,4380,4375,4385,4375,96
|
|
20230904,132400,699505805,4370,4370,4370,4370,21
|
|
20230904,132300,699414035,4370,4370,4370,4370,23
|
|
20230904,132200,699313525,4385,4370,4385,4370,44
|
|
20230904,132100,699120885,4370,4370,4370,4370,120
|
|
20230904,132000,698596485,4385,4385,4385,4385,0
|
|
20230904,131900,698596485,4385,4385,4385,4385,0
|
|
20230904,131800,698596485,4385,4385,4385,4385,1
|
|
20230904,131700,698592100,4370,4385,4385,4370,2
|
|
20230904,131600,698583345,4370,4370,4370,4370,1
|
|
20230904,131500,698578975,4370,4370,4370,4370,95
|
|
20230904,131400,698163825,4370,4370,4370,4370,1001
|
|
20230904,131300,693789455,4370,4395,4395,4370,2008
|
|
20230904,131200,685004725,4375,4375,4375,4375,0
|
|
20230904,131100,685004725,4375,4375,4375,4375,0
|
|
20230904,131000,685004725,4375,4380,4380,4375,692
|
|
20230904,130900,681974525,4380,4380,4380,4380,0
|
|
20230904,130800,681974525,4380,4380,4380,4380,0
|
|
20230904,130700,681974525,4380,4380,4380,4380,1
|
|
20230904,130600,681970145,4380,4380,4380,4380,5
|
|
20230904,130500,681948245,4385,4375,4385,4375,2
|
|
20230904,130400,681939485,4375,4375,4375,4375,111
|
|
20230904,130300,681453860,4375,4375,4375,4375,501
|
|
20230904,130200,679261985,4400,4395,4400,4395,1074
|
|
20230904,130100,674536655,4400,4400,4400,4400,0
|
|
20230904,130000,674536655,4400,4400,4400,4400,0
|
|
20230904,125900,674536655,4400,4400,4400,4400,0
|
|
20230904,125800,674536655,4400,4400,4400,4400,0
|
|
20230904,125700,674536655,4400,4375,4400,4375,709
|
|
20230904,125600,671420515,4375,4375,4375,4375,20
|
|
20230904,125500,671333015,4385,4370,4385,4370,252
|
|
20230904,125400,670228110,4380,4370,4380,4370,2
|
|
20230904,125300,670219360,4370,4370,4370,4370,1
|
|
20230904,125200,670214990,4375,4375,4375,4375,437
|
|
20230904,125100,668303115,4375,4375,4375,4375,0
|
|
20230904,125000,668303115,4375,4375,4375,4375,2
|
|
20230904,124900,668294365,4385,4385,4385,4385,0
|
|
20230904,124800,668294365,4385,4370,4385,4370,58
|
|
20230904,124700,668040330,4370,4370,4370,4370,11
|
|
20230904,124600,667992260,4375,4380,4380,4375,54
|
|
20230904,124500,667755830,4380,4370,4380,4370,211
|
|
20230904,124400,666833495,4375,4370,4375,4370,28
|
|
20230904,124300,666711110,4365,4365,4365,4365,1
|
|
20230904,124200,666706745,4370,4370,4370,4370,0
|
|
20230904,124100,666706745,4370,4370,4370,4370,79
|
|
20230904,124000,666361515,4380,4370,4380,4370,1925
|
|
20230904,123900,657949235,4360,4360,4360,4360,3
|
|
20230904,123800,657936155,4365,4365,4365,4365,75
|
|
20230904,123700,657608780,4360,4360,4360,4360,3
|
|
20230904,123600,657595700,4365,4370,4370,4365,99
|
|
20230904,123500,657163320,4370,4370,4370,4370,1
|
|
20230904,123400,657158950,4375,4365,4375,4365,2
|
|
20230904,123300,657150210,4365,4365,4365,4365,11
|
|
20230904,123200,657102195,4370,4370,4370,4370,143
|
|
20230904,123100,656477285,4380,4380,4380,4380,0
|
|
20230904,123000,656477285,4380,4380,4380,4380,0
|
|
20230904,122900,656477285,4380,4380,4380,4380,0
|
|
20230904,122800,656477285,4380,4380,4380,4380,0
|
|
20230904,122700,656477285,4380,4380,4380,4380,1
|
|
20230904,122600,656472905,4370,4370,4370,4370,20
|
|
20230904,122500,656385505,4370,4370,4370,4370,2
|
|
20230904,122400,656376765,4380,4380,4380,4380,1
|
|
20230904,122300,656372385,4370,4385,4385,4370,5
|
|
20230904,122200,656350475,4370,4380,4385,4370,45
|
|
20230904,122100,656153200,4360,4360,4360,4360,1
|
|
20230904,122000,656148840,4380,4380,4380,4380,20
|
|
20230904,121900,656061240,4380,4380,4380,4380,0
|
|
20230904,121800,656061240,4380,4380,4380,4380,2
|
|
20230904,121700,656052480,4355,4355,4355,4355,659
|
|
20230904,121600,653182535,4380,4380,4380,4380,1
|
|
20230904,121500,653178155,4355,4355,4355,4355,1
|
|
20230904,121400,653173800,4380,4385,4385,4380,2
|
|
20230904,121300,653165035,4380,4380,4385,4380,5
|
|
20230904,121200,653143130,4355,4355,4355,4355,5
|
|
20230904,121100,653121355,4355,4380,4385,4355,358
|
|
20230904,121000,651560330,4355,4355,4355,4355,0
|
|
20230904,120900,651560330,4355,4355,4355,4355,0
|
|
20230904,120800,651560330,4355,4380,4380,4355,9573
|
|
20230904,120700,609762475,4380,4380,4380,4380,1
|
|
20230904,120600,609758095,4385,4385,4385,4385,24
|
|
20230904,120500,609652855,4375,4375,4375,4375,1
|
|
20230904,120400,609648480,4375,4380,4385,4375,17
|
|
20230904,120300,609573965,4385,4385,4385,4375,507
|
|
20230904,120200,607355780,4375,4375,4375,4375,1
|
|
20230904,120100,607351405,4375,4380,4380,4375,501
|
|
20230904,120000,605159320,4385,4385,4385,4385,0
|
|
20230904,115900,605159320,4385,4385,4385,4380,9
|
|
20230904,115800,605119865,4385,4385,4385,4385,0
|
|
20230904,115700,605119865,4385,4375,4385,4375,51
|
|
20230904,115600,604896415,4375,4375,4375,4375,17
|
|
20230904,115500,604822040,4375,4375,4385,4375,161
|
|
20230904,115400,604117385,4375,4385,4385,4375,316
|
|
20230904,115300,602733375,4375,4375,4385,4375,8
|
|
20230904,115200,602698335,4375,4380,4385,4375,73
|
|
20230904,115100,602378565,4375,4365,4375,4365,36
|
|
20230904,115000,602221160,4385,4365,4385,4365,351
|
|
20230904,114900,600689025,4365,4365,4365,4365,1278
|
|
20230904,114800,595110555,4365,4370,4370,4365,418
|
|
20230904,114700,593284905,4375,4375,4375,4375,1
|
|
20230904,114600,593280530,4365,4370,4370,4365,500
|
|
20230904,114500,591097995,4375,4375,4375,4375,1
|
|
20230904,114400,591093620,4365,4365,4365,4365,1
|
|
20230904,114300,591089255,4375,4370,4375,4365,1137
|
|
20230904,114200,586120565,4370,4370,4370,4370,1
|
|
20230904,114100,586116195,4375,4380,4380,4375,1424
|
|
20230904,114000,579886165,4380,4380,4380,4380,1429
|
|
20230904,113900,573627145,4380,4380,4380,4380,0
|
|
20230904,113800,573627145,4380,4380,4380,4380,0
|
|
20230904,113700,573627145,4380,4385,4385,4380,359
|
|
20230904,113600,572054680,4385,4385,4385,4385,184
|
|
20230904,113500,571247840,4380,4380,4380,4380,0
|
|
20230904,113400,571247840,4380,4385,4385,4380,3346
|
|
20230904,113300,556587335,4385,4385,4385,4385,1
|
|
20230904,113200,556582950,4390,4385,4390,4385,19
|
|
20230904,113100,556499545,4390,4385,4390,4385,73
|
|
20230904,113000,556179080,4385,4385,4385,4385,43
|
|
20230904,112900,555990525,4390,4390,4390,4390,1
|
|
20230904,112800,555986135,4390,4390,4390,4390,50
|
|
20230904,112700,555766635,4390,4390,4390,4390,0
|
|
20230904,112600,555766635,4390,4390,4390,4390,153
|
|
20230904,112500,555094965,4390,4390,4390,4390,91
|
|
20230904,112400,554695475,4390,4385,4390,4385,2
|
|
20230904,112300,554686700,4390,4385,4390,4385,2
|
|
20230904,112200,554677925,4385,4385,4385,4385,1
|
|
20230904,112100,554673540,4390,4390,4390,4390,9
|
|
20230904,112000,554634030,4390,4390,4390,4390,1
|
|
20230904,111900,554629640,4395,4395,4395,4395,0
|
|
20230904,111800,554629640,4395,4395,4395,4395,0
|
|
20230904,111700,554629640,4395,4395,4395,4395,1
|
|
20230904,111600,554625245,4385,4395,4395,4385,1369
|
|
20230904,111500,548621165,4395,4395,4395,4395,6
|
|
20230904,111400,548594795,4395,4390,4395,4390,2
|
|
20230904,111300,548586010,4390,4390,4390,4390,1
|
|
20230904,111200,548581620,4390,4390,4390,4390,1
|
|
20230904,111100,548577230,4395,4390,4395,4390,3
|
|
20230904,111000,548564055,4390,4390,4390,4390,48
|
|
20230904,110900,548353335,4395,4395,4395,4395,1
|
|
20230904,110800,548348940,4390,4390,4390,4390,36
|
|
20230904,110700,548190900,4385,4385,4385,4385,282
|
|
20230904,110600,546954330,4395,4395,4395,4395,10
|
|
20230904,110500,546910380,4395,4395,4395,4395,1
|
|
20230904,110400,546905985,4380,4380,4380,4380,0
|
|
20230904,110300,546905985,4380,4385,4395,4380,494
|
|
20230904,110200,544735290,4380,4380,4385,4380,46
|
|
20230904,110100,544533805,4380,4380,4380,4380,202
|
|
20230904,110000,543649045,4380,4380,4380,4380,509
|
|
20230904,105900,541419625,4380,4385,4385,4380,593
|
|
20230904,105800,538819330,4390,4390,4390,4390,0
|
|
20230904,105700,538819330,4390,4390,4390,4390,0
|
|
20230904,105600,538819330,4390,4390,4390,4390,0
|
|
20230904,105500,538819330,4390,4380,4390,4380,2
|
|
20230904,105400,538810560,4390,4390,4390,4390,1
|
|
20230904,105300,538806170,4380,4380,4380,4380,0
|
|
20230904,105200,538806170,4380,4390,4390,4380,4
|
|
20230904,105100,538788640,4380,4380,4380,4380,2
|
|
20230904,105000,538779880,4380,4380,4380,4375,492
|
|
20230904,104900,536625300,4390,4385,4390,4375,307
|
|
20230904,104800,535281265,4385,4385,4390,4385,35
|
|
20230904,104700,535127785,4385,4380,4390,4380,354
|
|
20230904,104600,533576660,4380,4380,4380,4380,58
|
|
20230904,104500,533322620,4390,4380,4390,4380,72
|
|
20230904,104400,533006880,4390,4385,4390,4385,63
|
|
20230904,104300,532730490,4390,4375,4390,4375,492
|
|
20230904,104200,530577075,4375,4375,4375,4375,2
|
|
20230904,104100,530568325,4380,4395,4395,4380,3
|
|
20230904,104000,530555170,4380,4395,4395,4380,14
|
|
20230904,103900,530493710,4380,4380,4380,4380,1987
|
|
20230904,103800,521790650,4380,4380,4380,4380,2
|
|
20230904,103700,521781890,4380,4380,4380,4380,0
|
|
20230904,103600,521781890,4380,4380,4380,4380,0
|
|
20230904,103500,521781890,4380,4385,4385,4380,872
|
|
20230904,103400,517962520,4395,4395,4395,4395,0
|
|
20230904,103300,517962520,4395,4395,4395,4395,0
|
|
20230904,103200,517962520,4395,4390,4395,4385,23
|
|
20230904,103100,517861475,4395,4380,4395,4380,6
|
|
20230904,103000,517835135,4395,4400,4400,4380,14
|
|
20230904,102900,517773600,4400,4385,4400,4380,867
|
|
20230904,102800,513973550,4390,4400,4400,4390,78
|
|
20230904,102700,513631120,4390,4390,4390,4390,900
|
|
20230904,102600,509680120,4405,4405,4405,4405,0
|
|
20230904,102500,509680120,4405,4405,4405,4405,3
|
|
20230904,102400,509666905,4380,4380,4380,4380,70
|
|
20230904,102300,509360305,4385,4385,4385,4380,622
|
|
20230904,102200,506632840,4385,4380,4385,4375,5130
|
|
20230904,102100,484166150,4380,4380,4380,4380,22
|
|
20230904,102000,484069790,4380,4380,4380,4380,1098
|
|
20230904,101900,479260550,4385,4390,4390,4385,1317
|
|
20230904,101800,473482340,4405,4395,4405,4395,21
|
|
20230904,101700,473389845,4405,4405,4405,4405,0
|
|
20230904,101600,473389845,4405,4405,4405,4405,170
|
|
20230904,101500,472640995,4405,4405,4405,4405,4
|
|
20230904,101400,472623375,4385,4400,4400,4385,943
|
|
20230904,101300,468483630,4405,4400,4405,4400,62
|
|
20230904,101200,468210730,4400,4385,4405,4385,369
|
|
20230904,101100,466589985,4390,4395,4405,4390,1067
|
|
20230904,101000,461900590,4395,4395,4395,4395,18
|
|
20230904,100900,461821480,4410,4385,4410,4385,65
|
|
20230904,100800,461535795,4395,4400,4400,4390,720
|
|
20230904,100700,458371015,4400,4400,4400,4400,451
|
|
20230904,100600,456386615,4410,4405,4410,4400,163
|
|
20230904,100500,455668705,4405,4405,4405,4405,28
|
|
20230904,100400,455545365,4405,4395,4405,4395,147
|
|
20230904,100300,454898490,4400,4390,4400,4380,1011
|
|
20230904,100200,450464905,4390,4390,4390,4390,29
|
|
20230904,100100,450337595,4395,4395,4395,4395,103
|
|
20230904,100000,449884910,4385,4385,4385,4385,50
|
|
20230904,095900,449665660,4385,4395,4395,4385,802
|
|
20230904,095800,446145260,4405,4395,4405,4390,170
|
|
20230904,095700,445398110,4395,4400,4400,4395,1259
|
|
20230904,095600,439864800,4395,4400,4400,4395,53
|
|
20230904,095500,439631640,4405,4405,4405,4405,100
|
|
20230904,095400,439191140,4405,4405,4405,4405,0
|
|
20230904,095300,439191140,4405,4405,4405,4405,0
|
|
20230904,095200,439191140,4405,4390,4405,4385,308
|
|
20230904,095100,437836825,4400,4390,4400,4390,498
|
|
20230904,095000,435650595,4390,4390,4390,4385,543
|
|
20230904,094900,433269255,4390,4400,4405,4390,109
|
|
20230904,094800,432790565,4385,4390,4390,4385,1062
|
|
20230904,094700,428128410,4390,4400,4400,4390,548
|
|
20230904,094600,425721885,4405,4405,4410,4405,43
|
|
20230904,094500,425532380,4395,4400,4400,4385,1864
|
|
20230904,094400,417345405,4410,4400,4415,4400,341
|
|
20230904,094300,415844965,4400,4405,4405,4400,902
|
|
20230904,094200,411875695,4415,4405,4415,4400,399
|
|
20230904,094100,410119695,4400,4400,4405,4400,406
|
|
20230904,094000,408333280,4405,4420,4420,4405,1198
|
|
20230904,093900,403053310,4420,4415,4430,4415,19
|
|
20230904,093800,402969355,4415,4410,4415,4410,163
|
|
20230904,093700,402250520,4415,4420,4420,4415,650
|
|
20230904,093600,399380725,4420,4425,4425,4420,8
|
|
20230904,093500,399345360,4425,4425,4425,4425,20
|
|
20230904,093400,399256860,4430,4410,4430,4410,335
|
|
20230904,093300,397779410,4410,4425,4430,4410,250
|
|
20230904,093200,396672880,4425,4425,4425,4425,20
|
|
20230904,093100,396584380,4425,4400,4425,4400,256
|
|
20230904,093000,395457880,4400,4410,4410,4400,1604
|
|
20230904,092900,388394820,4410,4415,4415,4410,372
|
|
20230904,092800,386752450,4415,4425,4425,4415,637
|
|
20230904,092700,383938670,4425,4430,4430,4420,730
|
|
20230904,092600,380707390,4430,4425,4430,4425,73
|
|
20230904,092500,380384325,4430,4460,4460,4430,5890
|
|
20230904,092400,354217770,4455,4455,4455,4455,0
|
|
20230904,092300,354217770,4455,4450,4455,4450,228
|
|
20230904,092200,353202420,4450,4450,4450,4450,5
|
|
20230904,092100,353180170,4445,4450,4450,4445,540
|
|
20230904,092000,350779770,4455,4450,4455,4445,1954
|
|
20230904,091900,342093960,4445,4440,4445,4440,602
|
|
20230904,091800,339418580,4455,4435,4455,4435,4
|
|
20230904,091700,339400810,4435,4460,4465,4430,84
|
|
20230904,091600,339028080,4425,4435,4435,4425,2142
|
|
20230904,091500,329535590,4470,4430,4470,4430,401
|
|
20230904,091400,327755470,4430,4445,4445,4430,4854
|
|
20230904,091300,306218265,4450,4455,4455,4450,3983
|
|
20230904,091200,288480315,4455,4460,4460,4450,7549
|
|
20230904,091100,254858805,4460,4455,4465,4455,4020
|
|
20230904,091000,236930520,4460,4485,4485,4460,6434
|
|
20230904,090900,208127800,4485,4480,4495,4465,4596
|
|
20230904,090800,187547990,4500,4485,4510,4475,3171
|
|
20230904,090700,173279520,4495,4495,4510,4495,4323
|
|
20230904,090600,153834920,4500,4500,4500,4475,3265
|
|
20230904,090500,139176285,4495,4480,4500,4455,5019
|
|
20230904,090400,116657455,4475,4460,4485,4450,7114
|
|
20230904,090300,84846685,4465,4445,4465,4435,5596
|
|
20230904,090200,59894210,4440,4425,4440,4390,6668
|
|
20230904,090100,30467525,4425,4425,4445,4420,4717
|
|
20230904,090000,9564720,4425,4415,4440,4415,2163
|