643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194000,529882225,4370,4370,4370,4370,2825
|
|
20230922,193900,529882225,4370,4370,4370,4370,0
|
|
20230922,193800,529882225,4370,4370,4370,4370,0
|
|
20230922,193700,529882225,4370,4370,4370,4370,0
|
|
20230922,193600,529882225,4370,4370,4370,4370,0
|
|
20230922,193500,529882225,4370,4370,4370,4370,0
|
|
20230922,193400,529882225,4370,4370,4370,4370,0
|
|
20230922,193300,529882225,4370,4370,4370,4370,0
|
|
20230922,193200,529882225,4370,4370,4370,4370,0
|
|
20230922,193100,529882225,4370,4370,4370,4370,0
|
|
20230922,193000,529882225,4370,4370,4370,4370,0
|
|
20230922,192900,529882225,4370,4370,4370,4370,0
|
|
20230922,192800,529882225,4370,4370,4370,4370,0
|
|
20230922,192700,529882225,4370,4370,4370,4370,0
|
|
20230922,192600,529882225,4370,4370,4370,4370,0
|
|
20230922,192500,529882225,4370,4370,4370,4370,0
|
|
20230922,192400,529882225,4370,4370,4370,4370,0
|
|
20230922,192300,529882225,4370,4370,4370,4370,0
|
|
20230922,192200,529882225,4370,4370,4370,4370,0
|
|
20230922,192100,529882225,4370,4370,4370,4370,0
|
|
20230922,192000,529882225,4370,4370,4370,4370,0
|
|
20230922,191900,529882225,4370,4370,4370,4370,0
|
|
20230922,191800,529882225,4370,4370,4370,4370,0
|
|
20230922,191700,529882225,4370,4370,4370,4370,0
|
|
20230922,191600,529882225,4370,4370,4370,4370,0
|
|
20230922,191500,529882225,4370,4370,4370,4370,0
|
|
20230922,191400,529882225,4370,4370,4370,4370,0
|
|
20230922,191300,529882225,4370,4370,4370,4370,0
|
|
20230922,191200,529882225,4370,4370,4370,4370,0
|
|
20230922,191100,529882225,4370,4370,4370,4370,0
|
|
20230922,191000,529882225,4370,4370,4370,4370,2825
|
|
20230922,190900,529882225,4370,4370,4370,4370,0
|
|
20230922,190800,529882225,4370,4370,4370,4370,0
|
|
20230922,190700,529882225,4370,4370,4370,4370,0
|
|
20230922,190600,529882225,4370,4370,4370,4370,0
|
|
20230922,190500,529882225,4370,4370,4370,4370,0
|
|
20230922,190400,529882225,4370,4370,4370,4370,0
|
|
20230922,190300,529882225,4370,4370,4370,4370,0
|
|
20230922,190200,529882225,4370,4370,4370,4370,0
|
|
20230922,190100,529882225,4370,4370,4370,4370,0
|
|
20230922,190000,529882225,4370,4370,4370,4370,0
|
|
20230922,185900,529882225,4370,4370,4370,4370,0
|
|
20230922,185800,529882225,4370,4370,4370,4370,0
|
|
20230922,185700,529882225,4370,4370,4370,4370,0
|
|
20230922,185600,529882225,4370,4370,4370,4370,0
|
|
20230922,185500,529882225,4370,4370,4370,4370,0
|
|
20230922,185400,529882225,4370,4370,4370,4370,0
|
|
20230922,185300,529882225,4370,4370,4370,4370,0
|
|
20230922,185200,529882225,4370,4370,4370,4370,0
|
|
20230922,185100,529882225,4370,4370,4370,4370,0
|
|
20230922,185000,529882225,4370,4370,4370,4370,0
|
|
20230922,184900,529882225,4370,4370,4370,4370,0
|
|
20230922,184800,529882225,4370,4370,4370,4370,0
|
|
20230922,184700,529882225,4370,4370,4370,4370,0
|
|
20230922,184600,529882225,4370,4370,4370,4370,0
|
|
20230922,184500,529882225,4370,4370,4370,4370,0
|
|
20230922,184400,529882225,4370,4370,4370,4370,0
|
|
20230922,184300,529882225,4370,4370,4370,4370,0
|
|
20230922,184200,529882225,4370,4370,4370,4370,0
|
|
20230922,184100,529882225,4370,4370,4370,4370,0
|
|
20230922,184000,529882225,4370,4370,4370,4370,2825
|
|
20230922,183900,529882225,4370,4370,4370,4370,0
|
|
20230922,183800,529882225,4370,4370,4370,4370,0
|
|
20230922,183700,529882225,4370,4370,4370,4370,0
|
|
20230922,183600,529882225,4370,4370,4370,4370,0
|
|
20230922,183500,529882225,4370,4370,4370,4370,0
|
|
20230922,183400,529882225,4370,4370,4370,4370,0
|
|
20230922,183300,529882225,4370,4370,4370,4370,0
|
|
20230922,183200,529882225,4370,4370,4370,4370,0
|
|
20230922,183100,529882225,4370,4370,4370,4370,0
|
|
20230922,183000,529882225,4370,4370,4370,4370,0
|
|
20230922,182900,529882225,4370,4370,4370,4370,0
|
|
20230922,182800,529882225,4370,4370,4370,4370,0
|
|
20230922,182700,529882225,4370,4370,4370,4370,0
|
|
20230922,182600,529882225,4370,4370,4370,4370,0
|
|
20230922,182500,529882225,4370,4370,4370,4370,0
|
|
20230922,182400,529882225,4370,4370,4370,4370,0
|
|
20230922,182300,529882225,4370,4370,4370,4370,0
|
|
20230922,182200,529882225,4370,4370,4370,4370,0
|
|
20230922,182100,529882225,4370,4370,4370,4370,0
|
|
20230922,182000,529882225,4370,4370,4370,4370,0
|
|
20230922,181900,529882225,4370,4370,4370,4370,0
|
|
20230922,181800,529882225,4370,4370,4370,4370,0
|
|
20230922,181700,529882225,4370,4370,4370,4370,0
|
|
20230922,181600,529882225,4370,4370,4370,4370,0
|
|
20230922,181500,529882225,4370,4370,4370,4370,0
|
|
20230922,181400,529882225,4370,4370,4370,4370,0
|
|
20230922,181300,529882225,4370,4370,4370,4370,0
|
|
20230922,181200,529882225,4370,4370,4370,4370,0
|
|
20230922,181100,529882225,4370,4370,4370,4370,0
|
|
20230922,181000,529882225,4370,4370,4370,4370,2825
|
|
20230922,180900,529882225,4370,4370,4370,4370,0
|
|
20230922,180800,529882225,4370,4370,4370,4370,0
|
|
20230922,180700,529882225,4370,4370,4370,4370,0
|
|
20230922,180600,529882225,4370,4370,4370,4370,0
|
|
20230922,180500,529882225,4370,4370,4370,4370,0
|
|
20230922,180400,529882225,4370,4370,4370,4370,0
|
|
20230922,180300,529882225,4370,4370,4370,4370,0
|
|
20230922,180200,529882225,4370,4370,4370,4370,0
|
|
20230922,180100,529882225,4370,4370,4370,4370,0
|
|
20230922,180000,529882225,4370,4370,4370,4370,0
|
|
20230922,175900,529882225,4370,4370,4370,4370,0
|
|
20230922,175800,529882225,4370,4370,4370,4370,0
|
|
20230922,175700,529882225,4370,4370,4370,4370,0
|
|
20230922,175600,529882225,4370,4370,4370,4370,0
|
|
20230922,175500,529882225,4370,4370,4370,4370,0
|
|
20230922,175400,529882225,4370,4370,4370,4370,0
|
|
20230922,175300,529882225,4370,4370,4370,4370,0
|
|
20230922,175200,529882225,4370,4370,4370,4370,0
|
|
20230922,175100,529882225,4370,4370,4370,4370,0
|
|
20230922,175000,529882225,4370,4370,4370,4370,0
|
|
20230922,174900,529882225,4370,4370,4370,4370,0
|
|
20230922,174800,529882225,4370,4370,4370,4370,0
|
|
20230922,174700,529882225,4370,4370,4370,4370,0
|
|
20230922,174600,529882225,4370,4370,4370,4370,0
|
|
20230922,174500,529882225,4370,4370,4370,4370,0
|
|
20230922,174400,529882225,4370,4370,4370,4370,0
|
|
20230922,174300,529882225,4370,4370,4370,4370,0
|
|
20230922,174200,529882225,4370,4370,4370,4370,0
|
|
20230922,174100,529882225,4370,4370,4370,4370,0
|
|
20230922,174000,529882225,4370,4370,4370,4370,2825
|
|
20230922,173900,529882225,4370,4370,4370,4370,0
|
|
20230922,173800,529882225,4370,4370,4370,4370,0
|
|
20230922,173700,529882225,4370,4370,4370,4370,0
|
|
20230922,173600,529882225,4370,4370,4370,4370,0
|
|
20230922,173500,529882225,4370,4370,4370,4370,0
|
|
20230922,173400,529882225,4370,4370,4370,4370,0
|
|
20230922,173300,529882225,4370,4370,4370,4370,0
|
|
20230922,173200,529882225,4370,4370,4370,4370,0
|
|
20230922,173100,529882225,4370,4370,4370,4370,0
|
|
20230922,173000,529882225,4370,4370,4370,4370,0
|
|
20230922,172900,529882225,4370,4370,4370,4370,0
|
|
20230922,172800,529882225,4370,4370,4370,4370,0
|
|
20230922,172700,529882225,4370,4370,4370,4370,0
|
|
20230922,172600,529882225,4370,4370,4370,4370,0
|
|
20230922,172500,529882225,4370,4370,4370,4370,0
|
|
20230922,172400,529882225,4370,4370,4370,4370,0
|
|
20230922,172300,529882225,4370,4370,4370,4370,0
|
|
20230922,172200,529882225,4370,4370,4370,4370,0
|
|
20230922,172100,529882225,4370,4370,4370,4370,0
|
|
20230922,172000,529882225,4370,4370,4370,4370,0
|
|
20230922,171900,529882225,4370,4370,4370,4370,0
|
|
20230922,171800,529882225,4370,4370,4370,4370,0
|
|
20230922,171700,529882225,4370,4370,4370,4370,0
|
|
20230922,171600,529882225,4370,4370,4370,4370,0
|
|
20230922,171500,529882225,4370,4370,4370,4370,0
|
|
20230922,171400,529882225,4370,4370,4370,4370,0
|
|
20230922,171300,529882225,4370,4370,4370,4370,0
|
|
20230922,171200,529882225,4370,4370,4370,4370,0
|
|
20230922,171100,529882225,4370,4370,4370,4370,0
|
|
20230922,171000,529882225,4370,4370,4370,4370,2825
|
|
20230922,170900,529882225,4370,4370,4370,4370,0
|
|
20230922,170800,529882225,4370,4370,4370,4370,0
|
|
20230922,170700,529882225,4370,4370,4370,4370,0
|
|
20230922,170600,529882225,4370,4370,4370,4370,0
|
|
20230922,170500,529882225,4370,4370,4370,4370,0
|
|
20230922,170400,529882225,4370,4370,4370,4370,0
|
|
20230922,170300,529882225,4370,4370,4370,4370,0
|
|
20230922,170200,529882225,4370,4370,4370,4370,0
|
|
20230922,170100,529882225,4370,4370,4370,4370,0
|
|
20230922,170000,529882225,4370,4370,4370,4370,0
|
|
20230922,165900,529882225,4370,4370,4370,4370,0
|
|
20230922,165800,529882225,4370,4370,4370,4370,0
|
|
20230922,165700,529882225,4370,4370,4370,4370,0
|
|
20230922,165600,529882225,4370,4370,4370,4370,0
|
|
20230922,165500,529882225,4370,4370,4370,4370,0
|
|
20230922,165400,529882225,4370,4370,4370,4370,0
|
|
20230922,165300,529882225,4370,4370,4370,4370,0
|
|
20230922,165200,529882225,4370,4370,4370,4370,0
|
|
20230922,165100,529882225,4370,4370,4370,4370,0
|
|
20230922,165000,529882225,4370,4370,4370,4370,0
|
|
20230922,164900,529882225,4370,4370,4370,4370,0
|
|
20230922,164800,529882225,4370,4370,4370,4370,0
|
|
20230922,164700,529882225,4370,4370,4370,4370,0
|
|
20230922,164600,529882225,4370,4370,4370,4370,0
|
|
20230922,164500,529882225,4370,4370,4370,4370,0
|
|
20230922,164400,529882225,4370,4370,4370,4370,0
|
|
20230922,164300,529882225,4370,4370,4370,4370,0
|
|
20230922,164200,529882225,4370,4370,4370,4370,0
|
|
20230922,164100,529882225,4370,4370,4370,4370,0
|
|
20230922,164000,529882225,4370,4370,4370,4370,2825
|
|
20230922,163900,529882225,4370,4370,4370,4370,0
|
|
20230922,163800,529882225,4370,4370,4370,4370,0
|
|
20230922,163700,529882225,4370,4370,4370,4370,0
|
|
20230922,163600,529882225,4370,4370,4370,4370,0
|
|
20230922,163500,529882225,4370,4370,4370,4370,0
|
|
20230922,163400,529882225,4370,4370,4370,4370,0
|
|
20230922,163300,529882225,4370,4370,4370,4370,0
|
|
20230922,163200,529882225,4370,4370,4370,4370,0
|
|
20230922,163100,529882225,4370,4370,4370,4370,0
|
|
20230922,163000,529882225,4370,4370,4370,4370,0
|
|
20230922,162900,529882225,4370,4370,4370,4370,0
|
|
20230922,162800,529882225,4370,4370,4370,4370,0
|
|
20230922,162700,529882225,4370,4370,4370,4370,0
|
|
20230922,162600,529882225,4370,4370,4370,4370,0
|
|
20230922,162500,529882225,4370,4370,4370,4370,0
|
|
20230922,162400,529882225,4370,4370,4370,4370,0
|
|
20230922,162300,529882225,4370,4370,4370,4370,0
|
|
20230922,162200,529882225,4370,4370,4370,4370,0
|
|
20230922,162100,529882225,4370,4370,4370,4370,0
|
|
20230922,162000,529882225,4370,4370,4370,4370,0
|
|
20230922,161900,529882225,4370,4370,4370,4370,0
|
|
20230922,161800,529882225,4370,4370,4370,4370,0
|
|
20230922,161700,529882225,4370,4370,4370,4370,0
|
|
20230922,161600,529882225,4370,4370,4370,4370,0
|
|
20230922,161500,529882225,4370,4370,4370,4370,0
|
|
20230922,161400,529882225,4370,4370,4370,4370,0
|
|
20230922,161300,529882225,4370,4370,4370,4370,0
|
|
20230922,161200,529882225,4370,4370,4370,4370,0
|
|
20230922,161100,529882225,4370,4370,4370,4370,0
|
|
20230922,161000,529882225,4370,4370,4370,4370,2825
|
|
20230922,160900,529882225,4370,4370,4370,4370,0
|
|
20230922,160800,529882225,4370,4370,4370,4370,0
|
|
20230922,160700,529882225,4370,4370,4370,4370,0
|
|
20230922,160600,529882225,4370,4370,4370,4370,0
|
|
20230922,160500,529882225,4370,4370,4370,4370,0
|
|
20230922,160400,529882225,4370,4370,4370,4370,0
|
|
20230922,160300,529882225,4370,4370,4370,4370,0
|
|
20230922,160200,529882225,4370,4370,4370,4370,0
|
|
20230922,160100,529882225,4370,4370,4370,4370,0
|
|
20230922,160000,529882225,4370,4370,4370,4370,0
|
|
20230922,155900,529882225,4370,4370,4370,4370,0
|
|
20230922,155800,529882225,4370,4370,4370,4370,0
|
|
20230922,155700,529882225,4370,4370,4370,4370,0
|
|
20230922,155600,529882225,4370,4370,4370,4370,0
|
|
20230922,155500,529882225,4370,4370,4370,4370,0
|
|
20230922,155400,529882225,4370,4370,4370,4370,0
|
|
20230922,155300,529882225,4370,4370,4370,4370,0
|
|
20230922,155200,529882225,4370,4370,4370,4370,0
|
|
20230922,155100,529882225,4370,4370,4370,4370,0
|
|
20230922,155000,529882225,4370,4370,4370,4370,0
|
|
20230922,154900,529882225,4370,4370,4370,4370,0
|
|
20230922,154800,529882225,4370,4370,4370,4370,0
|
|
20230922,154700,529882225,4370,4370,4370,4370,0
|
|
20230922,154600,529882225,4370,4370,4370,4370,0
|
|
20230922,154500,529882225,4370,4370,4370,4370,0
|
|
20230922,154400,529882225,4370,4370,4370,4370,0
|
|
20230922,154300,529882225,4370,4370,4370,4370,0
|
|
20230922,154200,529882225,4370,4370,4370,4370,0
|
|
20230922,154100,529882225,4370,4370,4370,4370,0
|
|
20230922,154000,529882225,4370,4370,4370,4370,2825
|
|
20230922,153900,529882225,4370,4370,4370,4370,0
|
|
20230922,153800,529882225,4370,4370,4370,4370,0
|
|
20230922,153700,529882225,4370,4370,4370,4370,0
|
|
20230922,153600,529882225,4370,4370,4370,4370,0
|
|
20230922,153500,529882225,4370,4370,4370,4370,0
|
|
20230922,153400,529882225,4370,4370,4370,4370,0
|
|
20230922,153300,529882225,4370,4370,4370,4370,0
|
|
20230922,153200,529882225,4370,4370,4370,4370,0
|
|
20230922,153100,529882225,4370,4370,4370,4370,0
|
|
20230922,153000,529882225,4370,4370,4370,4370,2825
|
|
20230922,152900,517536975,4370,4370,4370,4370,0
|
|
20230922,152800,517536975,4370,4370,4370,4370,0
|
|
20230922,152700,517536975,4370,4370,4370,4370,0
|
|
20230922,152600,517536975,4370,4370,4370,4370,0
|
|
20230922,152500,517536975,4370,4370,4370,4370,0
|
|
20230922,152400,517536975,4370,4370,4370,4370,0
|
|
20230922,152300,517536975,4370,4370,4370,4370,0
|
|
20230922,152200,517536975,4370,4370,4370,4370,0
|
|
20230922,152100,517536975,4370,4370,4370,4370,0
|
|
20230922,152000,517536975,4370,4370,4370,4370,0
|
|
20230922,151900,517536975,4370,4370,4370,4370,5
|
|
20230922,151800,517515125,4370,4360,4370,4360,10
|
|
20230922,151700,517471510,4370,4370,4370,4370,70
|
|
20230922,151600,517165610,4370,4365,4370,4365,2
|
|
20230922,151500,517156875,4325,4370,4370,4325,17
|
|
20230922,151400,517082770,4360,4360,4365,4360,48
|
|
20230922,151300,516873260,4365,4365,4365,4365,142
|
|
20230922,151200,516253430,4370,4355,4370,4355,2337
|
|
20230922,151100,506053885,4360,4355,4360,4355,682
|
|
20230922,151000,503082865,4365,4365,4365,4365,1
|
|
20230922,150900,503078500,4300,4350,4350,4300,6011
|
|
20230922,150800,477009340,4360,4360,4360,4350,78
|
|
20230922,150700,476670010,4365,4350,4365,4345,1887
|
|
20230922,150600,468470965,4370,4350,4370,4350,171
|
|
20230922,150500,467727095,4375,4360,4375,4345,274
|
|
20230922,150400,466534870,4380,4380,4380,4380,0
|
|
20230922,150300,466534870,4380,4355,4380,4355,669
|
|
20230922,150200,463620845,4355,4350,4355,4350,801
|
|
20230922,150100,460136490,4355,4350,4355,4350,518
|
|
20230922,150000,457883100,4355,4335,4355,4335,418
|
|
20230922,145900,456066445,4345,4345,4345,4345,107
|
|
20230922,145800,455601530,4345,4345,4345,4335,305
|
|
20230922,145700,454276320,4345,4340,4345,4340,2
|
|
20230922,145600,454267635,4335,4340,4340,4335,33
|
|
20230922,145500,454124550,4340,4340,4340,4340,49
|
|
20230922,145400,453911890,4345,4345,4345,4335,13
|
|
20230922,145300,453855515,4335,4300,4335,4300,4544
|
|
20230922,145200,434232105,4300,4290,4300,4290,492
|
|
20230922,145100,432118970,4290,4290,4295,4290,605
|
|
20230922,145000,429520560,4290,4290,4290,4290,495
|
|
20230922,144900,427397010,4290,4290,4290,4290,3
|
|
20230922,144800,427384140,4255,4275,4275,4255,585
|
|
20230922,144700,424885770,4275,4295,4295,4270,1441
|
|
20230922,144600,418729405,4300,4300,4300,4300,0
|
|
20230922,144500,418729405,4300,4295,4300,4295,664
|
|
20230922,144400,415875330,4285,4285,4285,4285,0
|
|
20230922,144300,415875330,4285,4285,4285,4285,0
|
|
20230922,144200,415875330,4285,4285,4285,4285,260
|
|
20230922,144100,414761230,4280,4285,4285,4280,1056
|
|
20230922,144000,410241410,4300,4280,4300,4280,84
|
|
20230922,143900,409881790,4285,4285,4285,4285,65
|
|
20230922,143800,409603265,4285,4285,4285,4285,8
|
|
20230922,143700,409568985,4305,4305,4305,4305,0
|
|
20230922,143600,409568985,4305,4290,4305,4290,45
|
|
20230922,143500,409375830,4280,4285,4285,4280,920
|
|
20230922,143400,405434680,4300,4300,4300,4300,0
|
|
20230922,143300,405434680,4300,4300,4300,4300,20
|
|
20230922,143200,405348680,4305,4305,4305,4305,1
|
|
20230922,143100,405344375,4300,4300,4300,4300,20
|
|
20230922,143000,405258375,4300,4300,4300,4300,210
|
|
20230922,142900,404355375,4310,4310,4310,4310,0
|
|
20230922,142800,404355375,4310,4320,4320,4310,15
|
|
20230922,142700,404290675,4325,4325,4325,4325,6
|
|
20230922,142600,404264725,4330,4330,4330,4330,0
|
|
20230922,142500,404264725,4330,4330,4330,4330,0
|
|
20230922,142400,404264725,4330,4330,4330,4330,38
|
|
20230922,142300,404100185,4330,4330,4330,4330,3
|
|
20230922,142200,404087195,4330,4330,4330,4330,0
|
|
20230922,142100,404087195,4330,4330,4330,4330,1
|
|
20230922,142000,404082865,4315,4315,4315,4310,725
|
|
20230922,141900,400957075,4310,4310,4310,4310,0
|
|
20230922,141800,400957075,4310,4310,4310,4310,0
|
|
20230922,141700,400957075,4310,4330,4330,4310,1673
|
|
20230922,141600,393742445,4315,4315,4315,4315,4
|
|
20230922,141500,393725185,4325,4335,4335,4325,168
|
|
20230922,141400,392997965,4350,4350,4350,4350,0
|
|
20230922,141300,392997965,4350,4350,4350,4350,39
|
|
20230922,141200,392828315,4350,4350,4350,4350,324
|
|
20230922,141100,391418915,4350,4350,4350,4350,0
|
|
20230922,141000,391418915,4350,4350,4350,4350,99
|
|
20230922,140900,390988265,4340,4340,4340,4340,811
|
|
20230922,140800,387468525,4345,4345,4345,4345,0
|
|
20230922,140700,387468525,4345,4330,4350,4330,547
|
|
20230922,140600,385096530,4330,4330,4330,4330,1
|
|
20230922,140500,385092200,4325,4330,4330,4325,167
|
|
20230922,140400,384369865,4330,4325,4330,4325,492
|
|
20230922,140300,382240465,4325,4325,4325,4325,8
|
|
20230922,140200,382205865,4325,4325,4325,4325,637
|
|
20230922,140100,379450840,4305,4305,4305,4305,0
|
|
20230922,140000,379450840,4305,4300,4305,4300,465
|
|
20230922,135900,377450755,4300,4300,4300,4300,0
|
|
20230922,135800,377450755,4300,4295,4300,4295,8
|
|
20230922,135700,377416390,4285,4285,4285,4285,0
|
|
20230922,135600,377416390,4285,4285,4285,4285,0
|
|
20230922,135500,377416390,4285,4285,4285,4285,0
|
|
20230922,135400,377416390,4285,4285,4285,4285,50
|
|
20230922,135300,377202140,4280,4280,4280,4280,0
|
|
20230922,135200,377202140,4280,4280,4280,4280,0
|
|
20230922,135100,377202140,4280,4280,4280,4280,50
|
|
20230922,135000,376988140,4300,4300,4300,4300,50
|
|
20230922,134900,376773140,4300,4300,4300,4300,0
|
|
20230922,134800,376773140,4300,4280,4300,4280,2
|
|
20230922,134700,376764560,4320,4320,4320,4320,0
|
|
20230922,134600,376764560,4320,4320,4320,4320,0
|
|
20230922,134500,376764560,4320,4320,4320,4320,0
|
|
20230922,134400,376764560,4320,4290,4320,4290,516
|
|
20230922,134300,374543055,4270,4270,4270,4270,0
|
|
20230922,134200,374543055,4270,4270,4270,4270,0
|
|
20230922,134100,374543055,4270,4270,4270,4270,1
|
|
20230922,134000,374538785,4290,4290,4290,4290,0
|
|
20230922,133900,374538785,4290,4290,4290,4290,0
|
|
20230922,133800,374538785,4290,4290,4290,4290,10
|
|
20230922,133700,374495885,4295,4260,4295,4260,534
|
|
20230922,133600,372211205,4255,4255,4255,4255,0
|
|
20230922,133500,372211205,4255,4255,4255,4255,0
|
|
20230922,133400,372211205,4255,4255,4255,4255,7
|
|
20230922,133300,372181420,4255,4255,4255,4255,0
|
|
20230922,133200,372181420,4255,4255,4255,4255,23
|
|
20230922,133100,372083555,4255,4255,4255,4255,29
|
|
20230922,133000,371960160,4255,4255,4260,4255,238
|
|
20230922,132900,370946320,4255,4255,4255,4255,0
|
|
20230922,132800,370946320,4255,4255,4255,4255,0
|
|
20230922,132700,370946320,4255,4255,4255,4255,0
|
|
20230922,132600,370946320,4255,4255,4255,4255,0
|
|
20230922,132500,370946320,4255,4255,4255,4255,3
|
|
20230922,132400,370933555,4260,4245,4260,4245,220
|
|
20230922,132300,369998535,4235,4235,4235,4235,0
|
|
20230922,132200,369998535,4235,4235,4235,4235,0
|
|
20230922,132100,369998535,4235,4235,4235,4235,1
|
|
20230922,132000,369994300,4250,4250,4250,4250,0
|
|
20230922,131900,369994300,4250,4245,4250,4245,100
|
|
20230922,131800,369569310,4250,4250,4250,4250,0
|
|
20230922,131700,369569310,4250,4250,4250,4250,177
|
|
20230922,131600,368817060,4250,4250,4250,4250,10
|
|
20230922,131500,368774560,4250,4250,4260,4250,253
|
|
20230922,131400,367696960,4250,4250,4250,4250,21
|
|
20230922,131300,367607710,4250,4250,4250,4250,245
|
|
20230922,131200,366566460,4250,4255,4260,4250,328
|
|
20230922,131100,365169215,4260,4260,4260,4260,0
|
|
20230922,131000,365169215,4260,4260,4260,4260,0
|
|
20230922,130900,365169215,4260,4260,4260,4260,0
|
|
20230922,130800,365169215,4260,4260,4260,4260,33
|
|
20230922,130700,365028635,4265,4265,4265,4265,0
|
|
20230922,130600,365028635,4265,4265,4265,4265,0
|
|
20230922,130500,365028635,4265,4265,4265,4265,0
|
|
20230922,130400,365028635,4265,4265,4265,4265,117
|
|
20230922,130300,364529630,4265,4265,4265,4265,0
|
|
20230922,130200,364529630,4265,4265,4265,4265,52
|
|
20230922,130100,364307850,4260,4265,4265,4260,3
|
|
20230922,130000,364295060,4275,4270,4275,4270,100
|
|
20230922,125900,363868055,4275,4275,4275,4275,0
|
|
20230922,125800,363868055,4275,4275,4275,4275,1
|
|
20230922,125700,363863780,4260,4260,4260,4260,0
|
|
20230922,125600,363863780,4260,4260,4260,4260,494
|
|
20230922,125500,361759340,4280,4280,4280,4280,0
|
|
20230922,125400,361759340,4280,4280,4280,4280,0
|
|
20230922,125300,361759340,4280,4280,4280,4280,0
|
|
20230922,125200,361759340,4280,4280,4280,4280,0
|
|
20230922,125100,361759340,4280,4280,4280,4280,1
|
|
20230922,125000,361755060,4285,4285,4285,4285,0
|
|
20230922,124900,361755060,4285,4285,4285,4285,1
|
|
20230922,124800,361750775,4290,4290,4290,4290,0
|
|
20230922,124700,361750775,4290,4290,4290,4290,0
|
|
20230922,124600,361750775,4290,4290,4290,4290,0
|
|
20230922,124500,361750775,4290,4280,4290,4280,540
|
|
20230922,124400,359436210,4285,4285,4285,4285,12
|
|
20230922,124300,359384790,4285,4285,4285,4285,12
|
|
20230922,124200,359333370,4260,4260,4260,4260,338
|
|
20230922,124100,357893490,4260,4260,4260,4260,0
|
|
20230922,124000,357893490,4260,4225,4260,4225,1200
|
|
20230922,123900,352794060,4225,4215,4225,4215,82
|
|
20230922,123800,352448420,4215,4215,4215,4215,2891
|
|
20230922,123700,340262855,4215,4215,4215,4215,261
|
|
20230922,123600,339162740,4215,4215,4215,4215,224
|
|
20230922,123500,338218580,4215,4215,4215,4215,106
|
|
20230922,123400,337771790,4215,4180,4215,4180,1640
|
|
20230922,123300,330893505,4175,4185,4185,4175,1503
|
|
20230922,123200,324618450,4175,4175,4175,4175,0
|
|
20230922,123100,324618450,4175,4195,4195,4175,2085
|
|
20230922,123000,315886490,4200,4210,4210,4200,1689
|
|
20230922,122900,308789110,4215,4215,4215,4210,18
|
|
20230922,122800,308713245,4215,4215,4215,4215,12
|
|
20230922,122700,308662665,4220,4220,4220,4220,10
|
|
20230922,122600,308620465,4220,4220,4220,4220,0
|
|
20230922,122500,308620465,4220,4220,4220,4220,18
|
|
20230922,122400,308544505,4225,4225,4225,4225,0
|
|
20230922,122300,308544505,4225,4225,4225,4225,0
|
|
20230922,122200,308544505,4225,4225,4225,4225,3
|
|
20230922,122100,308531830,4205,4230,4230,4200,6497
|
|
20230922,122000,281217525,4230,4215,4230,4215,452
|
|
20230922,121900,279309790,4215,4230,4230,4215,854
|
|
20230922,121800,275707990,4230,4230,4230,4230,110
|
|
20230922,121700,275242690,4225,4245,4245,4225,1002
|
|
20230922,121600,271009200,4250,4250,4250,4250,0
|
|
20230922,121500,271009200,4250,4250,4250,4250,0
|
|
20230922,121400,271009200,4250,4250,4250,4250,10
|
|
20230922,121300,270966700,4225,4225,4225,4225,0
|
|
20230922,121200,270966700,4225,4225,4225,4225,0
|
|
20230922,121100,270966700,4225,4225,4225,4225,0
|
|
20230922,121000,270966700,4225,4230,4230,4225,204
|
|
20230922,120900,270104795,4230,4230,4230,4230,11
|
|
20230922,120800,270058265,4270,4265,4270,4265,500
|
|
20230922,120700,267923375,4270,4240,4270,4240,602
|
|
20230922,120600,265359170,4240,4240,4240,4240,2
|
|
20230922,120500,265350690,4210,4215,4215,4210,1312
|
|
20230922,120400,259825155,4215,4215,4215,4215,0
|
|
20230922,120300,259825155,4215,4240,4240,4215,738
|
|
20230922,120200,256707460,4240,4240,4240,4240,0
|
|
20230922,120100,256707460,4240,4240,4240,4240,0
|
|
20230922,120000,256707460,4240,4240,4240,4240,24
|
|
20230922,115900,256605700,4240,4240,4240,4240,0
|
|
20230922,115800,256605700,4240,4240,4240,4240,41
|
|
20230922,115700,256431860,4230,4230,4230,4230,0
|
|
20230922,115600,256431860,4230,4245,4245,4230,1047
|
|
20230922,115500,252002330,4245,4265,4265,4245,1403
|
|
20230922,115400,246028865,4250,4255,4265,4250,1220
|
|
20230922,115300,240839805,4260,4260,4260,4260,0
|
|
20230922,115200,240839805,4260,4260,4260,4260,1193
|
|
20230922,115100,235757625,4260,4265,4265,4260,308
|
|
20230922,115000,234444180,4265,4265,4265,4265,7
|
|
20230922,114900,234414325,4265,4265,4265,4265,207
|
|
20230922,114800,233531470,4270,4270,4270,4270,2
|
|
20230922,114700,233522930,4265,4265,4265,4265,0
|
|
20230922,114600,233522930,4265,4265,4265,4265,1
|
|
20230922,114500,233518665,4265,4265,4265,4265,0
|
|
20230922,114400,233518665,4265,4265,4265,4265,0
|
|
20230922,114300,233518665,4265,4265,4265,4265,0
|
|
20230922,114200,233518665,4265,4265,4265,4265,1
|
|
20230922,114100,233514400,4265,4265,4265,4265,3
|
|
20230922,114000,233501605,4265,4265,4270,4265,43
|
|
20230922,113900,233318010,4270,4270,4270,4270,61
|
|
20230922,113800,233057540,4270,4270,4270,4270,1
|
|
20230922,113700,233053270,4285,4270,4285,4270,6
|
|
20230922,113600,233027620,4270,4275,4275,4270,72
|
|
20230922,113500,232719835,4280,4280,4280,4280,0
|
|
20230922,113400,232719835,4280,4280,4280,4280,51
|
|
20230922,113300,232501555,4295,4290,4295,4290,9
|
|
20230922,113200,232462940,4280,4280,4280,4280,0
|
|
20230922,113100,232462940,4280,4280,4280,4280,0
|
|
20230922,113000,232462940,4280,4280,4280,4280,227
|
|
20230922,112900,231491380,4300,4300,4300,4300,0
|
|
20230922,112800,231491380,4300,4300,4300,4300,0
|
|
20230922,112700,231491380,4300,4300,4300,4300,279
|
|
20230922,112600,230291680,4300,4300,4300,4300,0
|
|
20230922,112500,230291680,4300,4300,4300,4300,1
|
|
20230922,112400,230287380,4325,4325,4325,4325,0
|
|
20230922,112300,230287380,4325,4325,4325,4325,0
|
|
20230922,112200,230287380,4325,4325,4325,4325,0
|
|
20230922,112100,230287380,4325,4325,4325,4325,0
|
|
20230922,112000,230287380,4325,4325,4325,4325,0
|
|
20230922,111900,230287380,4325,4325,4325,4325,0
|
|
20230922,111800,230287380,4325,4305,4325,4305,250
|
|
20230922,111700,229209800,4270,4270,4270,4270,0
|
|
20230922,111600,229209800,4270,4270,4270,4270,200
|
|
20230922,111500,228355800,4270,4275,4275,4270,798
|
|
20230922,111400,224945780,4300,4300,4300,4300,892
|
|
20230922,111300,221110180,4300,4300,4300,4300,1
|
|
20230922,111200,221105880,4300,4300,4300,4300,0
|
|
20230922,111100,221105880,4300,4300,4300,4300,24
|
|
20230922,111000,221002680,4270,4270,4270,4270,520
|
|
20230922,110900,218782280,4270,4270,4270,4270,1370
|
|
20230922,110800,212932380,4270,4270,4270,4270,0
|
|
20230922,110700,212932380,4270,4270,4270,4270,0
|
|
20230922,110600,212932380,4270,4270,4270,4270,0
|
|
20230922,110500,212932380,4270,4275,4275,4270,1500
|
|
20230922,110400,206524385,4305,4305,4305,4305,0
|
|
20230922,110300,206524385,4305,4305,4305,4305,0
|
|
20230922,110200,206524385,4305,4305,4305,4305,0
|
|
20230922,110100,206524385,4305,4305,4305,4305,0
|
|
20230922,110000,206524385,4305,4305,4305,4305,8
|
|
20230922,105900,206489945,4305,4300,4305,4300,13
|
|
20230922,105800,206434025,4305,4305,4305,4305,0
|
|
20230922,105700,206434025,4305,4310,4310,4305,906
|
|
20230922,105600,202533690,4305,4305,4305,4305,1000
|
|
20230922,105500,198228690,4310,4290,4310,4290,295
|
|
20230922,105400,196958870,4305,4305,4305,4305,505
|
|
20230922,105300,194784845,4310,4270,4310,4270,133
|
|
20230922,105200,194216855,4275,4275,4275,4275,57
|
|
20230922,105100,193973180,4325,4325,4325,4325,0
|
|
20230922,105000,193973180,4325,4325,4325,4325,0
|
|
20230922,104900,193973180,4325,4325,4325,4325,1
|
|
20230922,104800,193968855,4305,4305,4305,4305,232
|
|
20230922,104700,192970095,4305,4305,4305,4305,0
|
|
20230922,104600,192970095,4305,4305,4305,4305,5
|
|
20230922,104500,192948570,4305,4300,4305,4300,201
|
|
20230922,104400,192084265,4300,4300,4300,4300,10
|
|
20230922,104300,192041265,4300,4300,4300,4300,0
|
|
20230922,104200,192041265,4300,4300,4300,4300,0
|
|
20230922,104100,192041265,4300,4300,4300,4300,0
|
|
20230922,104000,192041265,4300,4300,4300,4300,10
|
|
20230922,103900,191998265,4300,4300,4300,4300,0
|
|
20230922,103800,191998265,4300,4300,4300,4300,0
|
|
20230922,103700,191998265,4300,4300,4300,4300,0
|
|
20230922,103600,191998265,4300,4300,4300,4300,1
|
|
20230922,103500,191993965,4325,4325,4325,4325,0
|
|
20230922,103400,191993965,4325,4325,4325,4325,0
|
|
20230922,103300,191993965,4325,4285,4325,4285,258
|
|
20230922,103200,190888395,4285,4285,4285,4285,44
|
|
20230922,103100,190699855,4285,4285,4290,4285,459
|
|
20230922,103000,188732515,4285,4285,4285,4285,1
|
|
20230922,102900,188728230,4285,4285,4285,4285,45
|
|
20230922,102800,188535405,4285,4285,4285,4285,0
|
|
20230922,102700,188535405,4285,4285,4285,4285,0
|
|
20230922,102600,188535405,4285,4270,4285,4270,97
|
|
20230922,102500,188121200,4270,4270,4270,4270,104
|
|
20230922,102400,187677120,4260,4270,4270,4260,100
|
|
20230922,102300,187251100,4270,4270,4270,4270,0
|
|
20230922,102200,187251100,4270,4290,4290,4260,1519
|
|
20230922,102100,180750250,4285,4320,4320,4285,743
|
|
20230922,102000,177565670,4295,4305,4305,4295,13
|
|
20230922,101900,177509825,4335,4330,4335,4330,30
|
|
20230922,101800,177379900,4315,4315,4315,4315,2
|
|
20230922,101700,177371270,4340,4330,4345,4330,699
|
|
20230922,101600,174338825,4330,4330,4330,4330,99
|
|
20230922,101500,173910155,4330,4330,4330,4330,1
|
|
20230922,101400,173905825,4325,4325,4325,4325,30
|
|
20230922,101300,173776075,4305,4305,4305,4305,9
|
|
20230922,101200,173737330,4315,4315,4315,4315,0
|
|
20230922,101100,173737330,4315,4315,4315,4315,185
|
|
20230922,101000,172939055,4285,4285,4285,4285,0
|
|
20230922,100900,172939055,4285,4285,4285,4285,23
|
|
20230922,100800,172840500,4285,4320,4325,4285,3474
|
|
20230922,100700,157879165,4330,4330,4330,4330,0
|
|
20230922,100600,157879165,4330,4330,4330,4330,60
|
|
20230922,100500,157619365,4330,4365,4365,4330,170
|
|
20230922,100400,156883230,4360,4335,4360,4335,51
|
|
20230922,100300,156662120,4335,4360,4360,4335,663
|
|
20230922,100200,153787690,4335,4335,4335,4335,0
|
|
20230922,100100,153787690,4335,4335,4335,4335,0
|
|
20230922,100000,153787690,4335,4335,4335,4335,500
|
|
20230922,095900,151620190,4345,4345,4345,4345,0
|
|
20230922,095800,151620190,4345,4350,4350,4345,1230
|
|
20230922,095700,146270490,4370,4370,4370,4370,0
|
|
20230922,095600,146270490,4370,4365,4370,4365,3
|
|
20230922,095500,146257390,4350,4350,4350,4350,310
|
|
20230922,095400,144908890,4375,4375,4375,4375,10
|
|
20230922,095300,144865140,4375,4375,4375,4375,0
|
|
20230922,095200,144865140,4375,4375,4375,4375,0
|
|
20230922,095100,144865140,4375,4375,4375,4375,2
|
|
20230922,095000,144856390,4350,4355,4355,4350,372
|
|
20230922,094900,143236925,4380,4380,4380,4380,0
|
|
20230922,094800,143236925,4380,4380,4380,4380,4
|
|
20230922,094700,143219405,4345,4345,4345,4345,0
|
|
20230922,094600,143219405,4345,4345,4345,4345,11
|
|
20230922,094500,143171610,4380,4350,4380,4350,754
|
|
20230922,094400,139891680,4350,4355,4355,4350,512
|
|
20230922,094300,137663900,4380,4380,4380,4380,10
|
|
20230922,094200,137620100,4380,4380,4380,4380,1
|
|
20230922,094100,137615720,4385,4385,4385,4385,0
|
|
20230922,094000,137615720,4385,4385,4385,4385,0
|
|
20230922,093900,137615720,4385,4385,4385,4385,130
|
|
20230922,093800,137045670,4385,4390,4390,4385,151
|
|
20230922,093700,136383530,4375,4375,4375,4375,0
|
|
20230922,093600,136383530,4375,4375,4375,4375,0
|
|
20230922,093500,136383530,4375,4375,4375,4375,0
|
|
20230922,093400,136383530,4375,4375,4375,4375,257
|
|
20230922,093300,135259155,4390,4390,4390,4390,0
|
|
20230922,093200,135259155,4390,4395,4395,4390,3
|
|
20230922,093100,135245980,4395,4390,4395,4330,1044
|
|
20230922,093000,130694980,4395,4395,4395,4395,16
|
|
20230922,092900,130624660,4395,4375,4395,4375,365
|
|
20230922,092800,129027050,4375,4380,4380,4375,91
|
|
20230922,092700,128628660,4410,4410,4410,4410,0
|
|
20230922,092600,128628660,4410,4410,4410,4410,50
|
|
20230922,092500,128408160,4410,4410,4410,4410,0
|
|
20230922,092400,128408160,4410,4410,4410,4410,0
|
|
20230922,092300,128408160,4410,4410,4410,4410,0
|
|
20230922,092200,128408160,4410,4410,4410,4410,0
|
|
20230922,092100,128408160,4410,4410,4410,4410,34
|
|
20230922,092000,128258220,4405,4405,4405,4405,39
|
|
20230922,091900,128086425,4330,4380,4380,4330,1071
|
|
20230922,091800,123406340,4425,4425,4425,4425,10
|
|
20230922,091700,123362090,4425,4385,4425,4385,2
|
|
20230922,091600,123353280,4425,4425,4425,4425,6
|
|
20230922,091500,123326730,4425,4425,4425,4425,0
|
|
20230922,091400,123326730,4425,4425,4425,4425,1
|
|
20230922,091300,123322305,4380,4380,4380,4380,0
|
|
20230922,091200,123322305,4380,4380,4380,4380,0
|
|
20230922,091100,123322305,4380,4390,4390,4380,46
|
|
20230922,091000,123120375,4390,4335,4390,4335,2671
|
|
20230922,090900,111423615,4370,4400,4400,4315,468
|
|
20230922,090800,109376795,4440,4550,4570,4435,15064
|
|
20230922,090700,41765765,4545,4545,4545,4545,13
|
|
20230922,090600,41706680,4570,4570,4570,4570,58
|
|
20230922,090500,41441620,4580,4580,4580,4580,0
|
|
20230922,090400,41441620,4580,4675,4675,4520,1191
|
|
20230922,090300,36035445,4540,4700,4700,4535,1043
|
|
20230922,090200,31293835,4700,4730,4730,4700,1893
|
|
20230922,090100,22340245,4730,4730,4730,4730,0
|
|
20230922,090000,22340245,4730,4470,4730,4470,4794
|