643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194000,1046698500,4350,4350,4350,4350,5266
|
|
20230908,193900,1046698500,4350,4350,4350,4350,0
|
|
20230908,193800,1046698500,4350,4350,4350,4350,0
|
|
20230908,193700,1046698500,4350,4350,4350,4350,0
|
|
20230908,193600,1046698500,4350,4350,4350,4350,0
|
|
20230908,193500,1046698500,4350,4350,4350,4350,0
|
|
20230908,193400,1046698500,4350,4350,4350,4350,0
|
|
20230908,193300,1046698500,4350,4350,4350,4350,0
|
|
20230908,193200,1046698500,4350,4350,4350,4350,0
|
|
20230908,193100,1046698500,4350,4350,4350,4350,0
|
|
20230908,193000,1046698500,4350,4350,4350,4350,0
|
|
20230908,192900,1046698500,4350,4350,4350,4350,0
|
|
20230908,192800,1046698500,4350,4350,4350,4350,0
|
|
20230908,192700,1046698500,4350,4350,4350,4350,0
|
|
20230908,192600,1046698500,4350,4350,4350,4350,0
|
|
20230908,192500,1046698500,4350,4350,4350,4350,0
|
|
20230908,192400,1046698500,4350,4350,4350,4350,0
|
|
20230908,192300,1046698500,4350,4350,4350,4350,0
|
|
20230908,192200,1046698500,4350,4350,4350,4350,0
|
|
20230908,192100,1046698500,4350,4350,4350,4350,0
|
|
20230908,192000,1046698500,4350,4350,4350,4350,0
|
|
20230908,191900,1046698500,4350,4350,4350,4350,0
|
|
20230908,191800,1046698500,4350,4350,4350,4350,0
|
|
20230908,191700,1046698500,4350,4350,4350,4350,0
|
|
20230908,191600,1046698500,4350,4350,4350,4350,0
|
|
20230908,191500,1046698500,4350,4350,4350,4350,0
|
|
20230908,191400,1046698500,4350,4350,4350,4350,0
|
|
20230908,191300,1046698500,4350,4350,4350,4350,0
|
|
20230908,191200,1046698500,4350,4350,4350,4350,0
|
|
20230908,191100,1046698500,4350,4350,4350,4350,0
|
|
20230908,191000,1046698500,4350,4350,4350,4350,5266
|
|
20230908,190900,1046698500,4350,4350,4350,4350,0
|
|
20230908,190800,1046698500,4350,4350,4350,4350,0
|
|
20230908,190700,1046698500,4350,4350,4350,4350,0
|
|
20230908,190600,1046698500,4350,4350,4350,4350,0
|
|
20230908,190500,1046698500,4350,4350,4350,4350,0
|
|
20230908,190400,1046698500,4350,4350,4350,4350,0
|
|
20230908,190300,1046698500,4350,4350,4350,4350,0
|
|
20230908,190200,1046698500,4350,4350,4350,4350,0
|
|
20230908,190100,1046698500,4350,4350,4350,4350,0
|
|
20230908,190000,1046698500,4350,4350,4350,4350,0
|
|
20230908,185900,1046698500,4350,4350,4350,4350,0
|
|
20230908,185800,1046698500,4350,4350,4350,4350,0
|
|
20230908,185700,1046698500,4350,4350,4350,4350,0
|
|
20230908,185600,1046698500,4350,4350,4350,4350,0
|
|
20230908,185500,1046698500,4350,4350,4350,4350,0
|
|
20230908,185400,1046698500,4350,4350,4350,4350,0
|
|
20230908,185300,1046698500,4350,4350,4350,4350,0
|
|
20230908,185200,1046698500,4350,4350,4350,4350,0
|
|
20230908,185100,1046698500,4350,4350,4350,4350,0
|
|
20230908,185000,1046698500,4350,4350,4350,4350,0
|
|
20230908,184900,1046698500,4350,4350,4350,4350,0
|
|
20230908,184800,1046698500,4350,4350,4350,4350,0
|
|
20230908,184700,1046698500,4350,4350,4350,4350,0
|
|
20230908,184600,1046698500,4350,4350,4350,4350,0
|
|
20230908,184500,1046698500,4350,4350,4350,4350,0
|
|
20230908,184400,1046698500,4350,4350,4350,4350,0
|
|
20230908,184300,1046698500,4350,4350,4350,4350,0
|
|
20230908,184200,1046698500,4350,4350,4350,4350,0
|
|
20230908,184100,1046698500,4350,4350,4350,4350,0
|
|
20230908,184000,1046698500,4350,4350,4350,4350,5266
|
|
20230908,183900,1046698500,4350,4350,4350,4350,0
|
|
20230908,183800,1046698500,4350,4350,4350,4350,0
|
|
20230908,183700,1046698500,4350,4350,4350,4350,0
|
|
20230908,183600,1046698500,4350,4350,4350,4350,0
|
|
20230908,183500,1046698500,4350,4350,4350,4350,0
|
|
20230908,183400,1046698500,4350,4350,4350,4350,0
|
|
20230908,183300,1046698500,4350,4350,4350,4350,0
|
|
20230908,183200,1046698500,4350,4350,4350,4350,0
|
|
20230908,183100,1046698500,4350,4350,4350,4350,0
|
|
20230908,183000,1046698500,4350,4350,4350,4350,0
|
|
20230908,182900,1046698500,4350,4350,4350,4350,0
|
|
20230908,182800,1046698500,4350,4350,4350,4350,0
|
|
20230908,182700,1046698500,4350,4350,4350,4350,0
|
|
20230908,182600,1046698500,4350,4350,4350,4350,0
|
|
20230908,182500,1046698500,4350,4350,4350,4350,0
|
|
20230908,182400,1046698500,4350,4350,4350,4350,0
|
|
20230908,182300,1046698500,4350,4350,4350,4350,0
|
|
20230908,182200,1046698500,4350,4350,4350,4350,0
|
|
20230908,182100,1046698500,4350,4350,4350,4350,0
|
|
20230908,182000,1046698500,4350,4350,4350,4350,0
|
|
20230908,181900,1046698500,4350,4350,4350,4350,0
|
|
20230908,181800,1046698500,4350,4350,4350,4350,0
|
|
20230908,181700,1046698500,4350,4350,4350,4350,0
|
|
20230908,181600,1046698500,4350,4350,4350,4350,0
|
|
20230908,181500,1046698500,4350,4350,4350,4350,0
|
|
20230908,181400,1046698500,4350,4350,4350,4350,0
|
|
20230908,181300,1046698500,4350,4350,4350,4350,0
|
|
20230908,181200,1046698500,4350,4350,4350,4350,0
|
|
20230908,181100,1046698500,4350,4350,4350,4350,0
|
|
20230908,181000,1046698500,4350,4350,4350,4350,5266
|
|
20230908,180900,1046698500,4350,4350,4350,4350,0
|
|
20230908,180800,1046698500,4350,4350,4350,4350,0
|
|
20230908,180700,1046698500,4350,4350,4350,4350,0
|
|
20230908,180600,1046698500,4350,4350,4350,4350,0
|
|
20230908,180500,1046698500,4350,4350,4350,4350,0
|
|
20230908,180400,1046698500,4350,4350,4350,4350,0
|
|
20230908,180300,1046698500,4350,4350,4350,4350,0
|
|
20230908,180200,1046698500,4350,4350,4350,4350,0
|
|
20230908,180100,1046698500,4350,4350,4350,4350,0
|
|
20230908,180000,1046698500,4350,4350,4350,4350,0
|
|
20230908,175900,1046698500,4350,4350,4350,4350,0
|
|
20230908,175800,1046698500,4350,4350,4350,4350,0
|
|
20230908,175700,1046698500,4350,4350,4350,4350,0
|
|
20230908,175600,1046698500,4350,4350,4350,4350,0
|
|
20230908,175500,1046698500,4350,4350,4350,4350,0
|
|
20230908,175400,1046698500,4350,4350,4350,4350,0
|
|
20230908,175300,1046698500,4350,4350,4350,4350,0
|
|
20230908,175200,1046698500,4350,4350,4350,4350,0
|
|
20230908,175100,1046698500,4350,4350,4350,4350,0
|
|
20230908,175000,1046698500,4350,4350,4350,4350,0
|
|
20230908,174900,1046698500,4350,4350,4350,4350,0
|
|
20230908,174800,1046698500,4350,4350,4350,4350,0
|
|
20230908,174700,1046698500,4350,4350,4350,4350,0
|
|
20230908,174600,1046698500,4350,4350,4350,4350,0
|
|
20230908,174500,1046698500,4350,4350,4350,4350,0
|
|
20230908,174400,1046698500,4350,4350,4350,4350,0
|
|
20230908,174300,1046698500,4350,4350,4350,4350,0
|
|
20230908,174200,1046698500,4350,4350,4350,4350,0
|
|
20230908,174100,1046698500,4350,4350,4350,4350,0
|
|
20230908,174000,1046698500,4350,4350,4350,4350,5266
|
|
20230908,173900,1046698500,4350,4350,4350,4350,0
|
|
20230908,173800,1046698500,4350,4350,4350,4350,0
|
|
20230908,173700,1046698500,4350,4350,4350,4350,0
|
|
20230908,173600,1046698500,4350,4350,4350,4350,0
|
|
20230908,173500,1046698500,4350,4350,4350,4350,0
|
|
20230908,173400,1046698500,4350,4350,4350,4350,0
|
|
20230908,173300,1046698500,4350,4350,4350,4350,0
|
|
20230908,173200,1046698500,4350,4350,4350,4350,0
|
|
20230908,173100,1046698500,4350,4350,4350,4350,0
|
|
20230908,173000,1046698500,4350,4350,4350,4350,0
|
|
20230908,172900,1046698500,4350,4350,4350,4350,0
|
|
20230908,172800,1046698500,4350,4350,4350,4350,0
|
|
20230908,172700,1046698500,4350,4350,4350,4350,0
|
|
20230908,172600,1046698500,4350,4350,4350,4350,0
|
|
20230908,172500,1046698500,4350,4350,4350,4350,0
|
|
20230908,172400,1046698500,4350,4350,4350,4350,0
|
|
20230908,172300,1046698500,4350,4350,4350,4350,0
|
|
20230908,172200,1046698500,4350,4350,4350,4350,0
|
|
20230908,172100,1046698500,4350,4350,4350,4350,0
|
|
20230908,172000,1046698500,4350,4350,4350,4350,0
|
|
20230908,171900,1046698500,4350,4350,4350,4350,0
|
|
20230908,171800,1046698500,4350,4350,4350,4350,0
|
|
20230908,171700,1046698500,4350,4350,4350,4350,0
|
|
20230908,171600,1046698500,4350,4350,4350,4350,0
|
|
20230908,171500,1046698500,4350,4350,4350,4350,0
|
|
20230908,171400,1046698500,4350,4350,4350,4350,0
|
|
20230908,171300,1046698500,4350,4350,4350,4350,0
|
|
20230908,171200,1046698500,4350,4350,4350,4350,0
|
|
20230908,171100,1046698500,4350,4350,4350,4350,0
|
|
20230908,171000,1046698500,4350,4350,4350,4350,5266
|
|
20230908,170900,1046698500,4350,4350,4350,4350,0
|
|
20230908,170800,1046698500,4350,4350,4350,4350,0
|
|
20230908,170700,1046698500,4350,4350,4350,4350,0
|
|
20230908,170600,1046698500,4350,4350,4350,4350,0
|
|
20230908,170500,1046698500,4350,4350,4350,4350,0
|
|
20230908,170400,1046698500,4350,4350,4350,4350,0
|
|
20230908,170300,1046698500,4350,4350,4350,4350,0
|
|
20230908,170200,1046698500,4350,4350,4350,4350,0
|
|
20230908,170100,1046698500,4350,4350,4350,4350,0
|
|
20230908,170000,1046698500,4350,4350,4350,4350,0
|
|
20230908,165900,1046698500,4350,4350,4350,4350,0
|
|
20230908,165800,1046698500,4350,4350,4350,4350,0
|
|
20230908,165700,1046698500,4350,4350,4350,4350,0
|
|
20230908,165600,1046698500,4350,4350,4350,4350,0
|
|
20230908,165500,1046698500,4350,4350,4350,4350,0
|
|
20230908,165400,1046698500,4350,4350,4350,4350,0
|
|
20230908,165300,1046698500,4350,4350,4350,4350,0
|
|
20230908,165200,1046698500,4350,4350,4350,4350,0
|
|
20230908,165100,1046698500,4350,4350,4350,4350,0
|
|
20230908,165000,1046698500,4350,4350,4350,4350,0
|
|
20230908,164900,1046698500,4350,4350,4350,4350,0
|
|
20230908,164800,1046698500,4350,4350,4350,4350,0
|
|
20230908,164700,1046698500,4350,4350,4350,4350,0
|
|
20230908,164600,1046698500,4350,4350,4350,4350,0
|
|
20230908,164500,1046698500,4350,4350,4350,4350,0
|
|
20230908,164400,1046698500,4350,4350,4350,4350,0
|
|
20230908,164300,1046698500,4350,4350,4350,4350,0
|
|
20230908,164200,1046698500,4350,4350,4350,4350,0
|
|
20230908,164100,1046698500,4350,4350,4350,4350,0
|
|
20230908,164000,1046698500,4350,4350,4350,4350,5266
|
|
20230908,163900,1046698500,4350,4350,4350,4350,0
|
|
20230908,163800,1046698500,4350,4350,4350,4350,0
|
|
20230908,163700,1046698500,4350,4350,4350,4350,0
|
|
20230908,163600,1046698500,4350,4350,4350,4350,0
|
|
20230908,163500,1046698500,4350,4350,4350,4350,0
|
|
20230908,163400,1046698500,4350,4350,4350,4350,0
|
|
20230908,163300,1046698500,4350,4350,4350,4350,0
|
|
20230908,163200,1046698500,4350,4350,4350,4350,0
|
|
20230908,163100,1046698500,4350,4350,4350,4350,0
|
|
20230908,163000,1046698500,4350,4350,4350,4350,0
|
|
20230908,162900,1046698500,4350,4350,4350,4350,0
|
|
20230908,162800,1046698500,4350,4350,4350,4350,0
|
|
20230908,162700,1046698500,4350,4350,4350,4350,0
|
|
20230908,162600,1046698500,4350,4350,4350,4350,0
|
|
20230908,162500,1046698500,4350,4350,4350,4350,0
|
|
20230908,162400,1046698500,4350,4350,4350,4350,0
|
|
20230908,162300,1046698500,4350,4350,4350,4350,0
|
|
20230908,162200,1046698500,4350,4350,4350,4350,0
|
|
20230908,162100,1046698500,4350,4350,4350,4350,0
|
|
20230908,162000,1046698500,4350,4350,4350,4350,0
|
|
20230908,161900,1046698500,4350,4350,4350,4350,0
|
|
20230908,161800,1046698500,4350,4350,4350,4350,0
|
|
20230908,161700,1046698500,4350,4350,4350,4350,0
|
|
20230908,161600,1046698500,4350,4350,4350,4350,0
|
|
20230908,161500,1046698500,4350,4350,4350,4350,0
|
|
20230908,161400,1046698500,4350,4350,4350,4350,0
|
|
20230908,161300,1046698500,4350,4350,4350,4350,0
|
|
20230908,161200,1046698500,4350,4350,4350,4350,0
|
|
20230908,161100,1046698500,4350,4350,4350,4350,0
|
|
20230908,161000,1046698500,4350,4350,4350,4350,5266
|
|
20230908,160900,1046698500,4350,4350,4350,4350,0
|
|
20230908,160800,1046698500,4350,4350,4350,4350,0
|
|
20230908,160700,1046698500,4350,4350,4350,4350,0
|
|
20230908,160600,1046698500,4350,4350,4350,4350,0
|
|
20230908,160500,1046698500,4350,4350,4350,4350,0
|
|
20230908,160400,1046698500,4350,4350,4350,4350,0
|
|
20230908,160300,1046698500,4350,4350,4350,4350,0
|
|
20230908,160200,1046698500,4350,4350,4350,4350,0
|
|
20230908,160100,1046698500,4350,4350,4350,4350,0
|
|
20230908,160000,1046698500,4350,4350,4350,4350,0
|
|
20230908,155900,1046698500,4350,4350,4350,4350,0
|
|
20230908,155800,1046698500,4350,4350,4350,4350,0
|
|
20230908,155700,1046698500,4350,4350,4350,4350,0
|
|
20230908,155600,1046698500,4350,4350,4350,4350,0
|
|
20230908,155500,1046698500,4350,4350,4350,4350,0
|
|
20230908,155400,1046698500,4350,4350,4350,4350,0
|
|
20230908,155300,1046698500,4350,4350,4350,4350,0
|
|
20230908,155200,1046698500,4350,4350,4350,4350,0
|
|
20230908,155100,1046698500,4350,4350,4350,4350,0
|
|
20230908,155000,1046698500,4350,4350,4350,4350,0
|
|
20230908,154900,1046698500,4350,4350,4350,4350,0
|
|
20230908,154800,1046698500,4350,4350,4350,4350,0
|
|
20230908,154700,1046698500,4350,4350,4350,4350,0
|
|
20230908,154600,1046698500,4350,4350,4350,4350,0
|
|
20230908,154500,1046698500,4350,4350,4350,4350,0
|
|
20230908,154400,1046698500,4350,4350,4350,4350,0
|
|
20230908,154300,1046698500,4350,4350,4350,4350,0
|
|
20230908,154200,1046698500,4350,4350,4350,4350,0
|
|
20230908,154100,1046698500,4350,4350,4350,4350,0
|
|
20230908,154000,1046698500,4350,4350,4350,4350,5266
|
|
20230908,153900,1046698500,4350,4350,4350,4350,0
|
|
20230908,153800,1046698500,4350,4350,4350,4350,0
|
|
20230908,153700,1046698500,4350,4350,4350,4350,0
|
|
20230908,153600,1046698500,4350,4350,4350,4350,0
|
|
20230908,153500,1046698500,4350,4350,4350,4350,0
|
|
20230908,153400,1046698500,4350,4350,4350,4350,0
|
|
20230908,153300,1046698500,4350,4350,4350,4350,0
|
|
20230908,153200,1046698500,4350,4350,4350,4350,0
|
|
20230908,153100,1046698500,4350,4350,4350,4350,0
|
|
20230908,153000,1046698500,4350,4350,4350,4350,5266
|
|
20230908,152900,1023791400,4350,4350,4350,4350,0
|
|
20230908,152800,1023791400,4350,4350,4350,4350,0
|
|
20230908,152700,1023791400,4350,4350,4350,4350,0
|
|
20230908,152600,1023791400,4350,4350,4350,4350,0
|
|
20230908,152500,1023791400,4350,4350,4350,4350,0
|
|
20230908,152400,1023791400,4350,4350,4350,4350,0
|
|
20230908,152300,1023791400,4350,4350,4350,4350,0
|
|
20230908,152200,1023791400,4350,4350,4350,4350,0
|
|
20230908,152100,1023791400,4350,4350,4350,4350,0
|
|
20230908,152000,1023791400,4350,4350,4350,4350,0
|
|
20230908,151900,1023791400,4350,4330,4350,4330,681
|
|
20230908,151800,1020832355,4350,4345,4350,4330,693
|
|
20230908,151700,1017821550,4330,4330,4350,4330,5149
|
|
20230908,151600,995447920,4330,4340,4345,4330,2362
|
|
20230908,151500,985196770,4340,4340,4340,4335,455
|
|
20230908,151400,983222095,4340,4340,4340,4330,283
|
|
20230908,151300,981994575,4340,4335,4340,4320,855
|
|
20230908,151200,978287920,4335,4335,4335,4320,323
|
|
20230908,151100,976888030,4335,4320,4340,4320,41
|
|
20230908,151000,976710440,4340,4335,4340,4310,347
|
|
20230908,150900,975207030,4335,4340,4340,4315,5263
|
|
20230908,150800,952434295,4340,4335,4340,4330,1059
|
|
20230908,150700,947838945,4340,4335,4340,4330,1898
|
|
20230908,150600,939611185,4340,4340,4345,4335,145
|
|
20230908,150500,938981900,4345,4350,4350,4345,987
|
|
20230908,150400,934693380,4345,4345,4350,4340,162
|
|
20230908,150300,933989360,4340,4350,4350,4340,314
|
|
20230908,150200,932624270,4350,4350,4355,4340,1700
|
|
20230908,150100,925238035,4355,4350,4355,4350,714
|
|
20230908,150000,922131610,4355,4335,4355,4330,12537
|
|
20230908,145900,867672105,4345,4340,4345,4335,623
|
|
20230908,145800,864968165,4340,4345,4345,4340,575
|
|
20230908,145700,862472480,4345,4315,4345,4310,10130
|
|
20230908,145600,818601600,4320,4315,4320,4315,500
|
|
20230908,145500,816444040,4315,4310,4315,4310,36
|
|
20230908,145400,816288820,4320,4325,4325,4310,48
|
|
20230908,145300,816081605,4325,4320,4325,4320,2645
|
|
20230908,145200,804655165,4310,4310,4320,4310,583
|
|
20230908,145100,802140595,4320,4310,4320,4310,2142
|
|
20230908,145000,792899500,4310,4315,4315,4300,395
|
|
20230908,144900,791196715,4315,4305,4315,4305,3320
|
|
20230908,144800,776888520,4305,4285,4305,4285,11201
|
|
20230908,144700,728723765,4295,4305,4305,4290,263
|
|
20230908,144600,727591580,4305,4260,4305,4260,36999
|
|
20230908,144500,568830265,4255,4265,4265,4255,16
|
|
20230908,144400,568762175,4260,4255,4260,4250,7386
|
|
20230908,144300,537308660,4260,4260,4260,4255,21
|
|
20230908,144200,537219295,4255,4255,4255,4255,11
|
|
20230908,144100,537172490,4265,4255,4265,4255,48
|
|
20230908,144000,536968175,4265,4260,4265,4260,278
|
|
20230908,143900,535783885,4255,4255,4255,4245,296
|
|
20230908,143800,534524415,4255,4245,4255,4240,502
|
|
20230908,143700,532393840,4255,4255,4255,4255,10
|
|
20230908,143600,532351290,4245,4250,4250,4245,1023
|
|
20230908,143500,528007505,4255,4250,4255,4250,25
|
|
20230908,143400,527901240,4255,4255,4255,4250,22
|
|
20230908,143300,527807685,4245,4245,4250,4240,84
|
|
20230908,143200,527451115,4245,4245,4245,4240,66
|
|
20230908,143100,527171175,4245,4245,4245,4245,15
|
|
20230908,143000,527107500,4255,4240,4255,4240,14
|
|
20230908,142900,527048125,4240,4240,4240,4240,21
|
|
20230908,142800,526959085,4240,4240,4240,4240,52
|
|
20230908,142700,526738605,4245,4240,4245,4240,305
|
|
20230908,142600,525444880,4240,4245,4245,4240,42
|
|
20230908,142500,525266650,4250,4250,4250,4245,776
|
|
20230908,142400,521968705,4245,4240,4245,4240,419
|
|
20230908,142300,520191640,4250,4250,4250,4250,5
|
|
20230908,142200,520170390,4250,4260,4260,4250,3
|
|
20230908,142100,520157630,4260,4245,4260,4245,73
|
|
20230908,142000,519847625,4260,4250,4260,4250,6
|
|
20230908,141900,519822075,4265,4260,4265,4250,89
|
|
20230908,141800,519443190,4260,4260,4265,4245,5177
|
|
20230908,141700,497437385,4265,4245,4270,4235,13494
|
|
20230908,141600,440006345,4240,4240,4250,4240,782
|
|
20230908,141500,436690575,4245,4245,4245,4240,69
|
|
20230908,141400,436397720,4245,4250,4250,4240,72
|
|
20230908,141300,436092175,4250,4250,4250,4250,10
|
|
20230908,141200,436049675,4250,4250,4250,4245,133
|
|
20230908,141100,435484640,4250,4250,4250,4250,20
|
|
20230908,141000,435399640,4245,4245,4245,4245,13
|
|
20230908,140900,435344455,4255,4245,4255,4245,68
|
|
20230908,140800,435055700,4255,4255,4255,4255,0
|
|
20230908,140700,435055700,4255,4250,4255,4245,199
|
|
20230908,140600,434209935,4250,4245,4250,4245,34
|
|
20230908,140500,434065540,4255,4245,4255,4245,21
|
|
20230908,140400,433976385,4255,4255,4255,4245,30
|
|
20230908,140300,433848845,4255,4250,4255,4245,157
|
|
20230908,140200,433181665,4245,4255,4255,4245,15
|
|
20230908,140100,433117970,4255,4250,4255,4250,25
|
|
20230908,140000,433011690,4255,4250,4255,4250,47
|
|
20230908,135900,432811900,4255,4260,4260,4250,223
|
|
20230908,135800,431864065,4260,4245,4260,4245,2392
|
|
20230908,135700,421687045,4250,4250,4250,4240,281
|
|
20230908,135600,420493265,4250,4245,4250,4240,38
|
|
20230908,135500,420332055,4245,4240,4245,4240,34
|
|
20230908,135400,420187830,4250,4250,4250,4250,9
|
|
20230908,135300,420149580,4250,4245,4250,4245,56
|
|
20230908,135200,419911830,4255,4255,4255,4255,0
|
|
20230908,135100,419911830,4255,4255,4255,4255,0
|
|
20230908,135000,419911830,4255,4250,4255,4245,598
|
|
20230908,134900,417372905,4260,4250,4260,4250,514
|
|
20230908,134800,415188330,4260,4260,4260,4250,43
|
|
20230908,134700,415005420,4260,4255,4260,4250,566
|
|
20230908,134600,412597530,4255,4245,4255,4245,825
|
|
20230908,134500,409091755,4240,4240,4245,4240,30
|
|
20230908,134400,408964550,4245,4240,4245,4240,41
|
|
20230908,134300,408790610,4245,4245,4250,4240,80
|
|
20230908,134200,408451025,4255,4250,4255,4250,6
|
|
20230908,134100,408425520,4250,4250,4255,4245,284
|
|
20230908,134000,407219615,4250,4250,4255,4250,30
|
|
20230908,133900,407092100,4255,4250,4255,4250,64
|
|
20230908,133800,406820090,4255,4255,4255,4250,17
|
|
20230908,133700,406747825,4255,4240,4255,4240,6193
|
|
20230908,133600,380428400,4245,4245,4245,4245,918
|
|
20230908,133500,376531490,4250,4250,4250,4245,15
|
|
20230908,133400,376467795,4250,4245,4250,4245,34
|
|
20230908,133300,376323460,4250,4245,4250,4245,19
|
|
20230908,133200,376242795,4250,4250,4250,4245,25
|
|
20230908,133100,376136600,4250,4250,4255,4245,42
|
|
20230908,133000,375958170,4255,4235,4255,4235,17016
|
|
20230908,132900,303700520,4230,4230,4235,4230,33
|
|
20230908,132800,303560925,4230,4230,4230,4230,21
|
|
20230908,132700,303472095,4230,4220,4230,4220,8078
|
|
20230908,132600,269325785,4215,4215,4220,4215,132
|
|
20230908,132500,268768900,4215,4200,4220,4200,5550
|
|
20230908,132400,245401945,4200,4200,4200,4195,277
|
|
20230908,132300,244238600,4200,4200,4200,4200,11
|
|
20230908,132200,244192400,4200,4200,4200,4200,0
|
|
20230908,132100,244192400,4200,4200,4200,4200,79
|
|
20230908,132000,243860600,4200,4200,4200,4200,511
|
|
20230908,131900,241714400,4200,4200,4200,4200,30
|
|
20230908,131800,241588400,4200,4200,4200,4200,21
|
|
20230908,131700,241500200,4205,4200,4205,4200,48
|
|
20230908,131600,241298440,4200,4205,4205,4200,41
|
|
20230908,131500,241126090,4200,4200,4200,4200,54
|
|
20230908,131400,240899290,4200,4200,4200,4200,17
|
|
20230908,131300,240827890,4200,4200,4200,4200,12
|
|
20230908,131200,240777490,4200,4200,4200,4200,20
|
|
20230908,131100,240693490,4205,4205,4205,4205,11
|
|
20230908,131000,240647235,4210,4205,4210,4205,87
|
|
20230908,130900,240281015,4205,4205,4205,4200,26
|
|
20230908,130800,240171745,4205,4205,4205,4205,32
|
|
20230908,130700,240037185,4205,4205,4205,4200,31
|
|
20230908,130600,239906930,4205,4205,4205,4205,0
|
|
20230908,130500,239906930,4205,4200,4205,4200,46
|
|
20230908,130400,239713675,4205,4205,4205,4205,0
|
|
20230908,130300,239713675,4205,4205,4205,4205,11
|
|
20230908,130200,239667420,4200,4205,4205,4200,78
|
|
20230908,130100,239339665,4205,4205,4205,4205,0
|
|
20230908,130000,239339665,4205,4200,4205,4200,27
|
|
20230908,125900,239226210,4210,4200,4210,4200,76
|
|
20230908,125800,238906510,4200,4200,4200,4200,1
|
|
20230908,125700,238902310,4200,4205,4205,4200,30
|
|
20230908,125600,238776255,4210,4205,4210,4205,12
|
|
20230908,125500,238725790,4200,4200,4200,4200,36
|
|
20230908,125400,238574590,4205,4205,4205,4205,10
|
|
20230908,125300,238532540,4210,4200,4210,4200,68
|
|
20230908,125200,238246490,4205,4200,4205,4200,32
|
|
20230908,125100,238112035,4205,4205,4205,4205,10
|
|
20230908,125000,238069985,4205,4195,4205,4195,1477
|
|
20230908,124900,231859410,4195,4195,4195,4195,31
|
|
20230908,124800,231729365,4200,4195,4200,4195,512
|
|
20230908,124700,229579070,4195,4195,4195,4195,0
|
|
20230908,124600,229579070,4195,4195,4195,4195,52
|
|
20230908,124500,229360930,4195,4195,4195,4195,12
|
|
20230908,124400,229310590,4195,4195,4195,4195,11
|
|
20230908,124300,229264445,4195,4195,4195,4195,473
|
|
20230908,124200,227280210,4200,4200,4200,4200,23
|
|
20230908,124100,227183610,4195,4195,4195,4195,26
|
|
20230908,124000,227074540,4195,4195,4195,4195,10
|
|
20230908,123900,227032590,4200,4200,4200,4200,11
|
|
20230908,123800,226986390,4195,4195,4195,4195,28
|
|
20230908,123700,226868930,4195,4195,4195,4195,0
|
|
20230908,123600,226868930,4195,4195,4195,4195,59
|
|
20230908,123500,226621425,4195,4195,4195,4195,10
|
|
20230908,123400,226579475,4195,4195,4195,4195,0
|
|
20230908,123300,226579475,4195,4200,4200,4195,54
|
|
20230908,123200,226352825,4195,4195,4195,4195,10
|
|
20230908,123100,226310875,4195,4195,4195,4195,14
|
|
20230908,123000,226252145,4195,4195,4195,4195,32
|
|
20230908,122900,226117905,4195,4195,4195,4195,21
|
|
20230908,122800,226029810,4195,4195,4195,4195,11
|
|
20230908,122700,225983665,4195,4195,4195,4195,31
|
|
20230908,122600,225853620,4195,4195,4195,4195,12
|
|
20230908,122500,225803280,4195,4195,4195,4195,0
|
|
20230908,122400,225803280,4195,4195,4200,4195,381
|
|
20230908,122300,224203225,4195,4195,4195,4195,21
|
|
20230908,122200,224115130,4195,4195,4195,4195,11
|
|
20230908,122100,224068985,4195,4195,4195,4195,14
|
|
20230908,122000,224010255,4195,4200,4200,4195,80
|
|
20230908,121900,223674415,4195,4195,4195,4195,27
|
|
20230908,121800,223561150,4195,4195,4195,4195,0
|
|
20230908,121700,223561150,4195,4195,4195,4195,49
|
|
20230908,121600,223355595,4195,4195,4195,4195,10
|
|
20230908,121500,223313645,4195,4195,4195,4195,0
|
|
20230908,121400,223313645,4195,4195,4195,4195,53
|
|
20230908,121300,223091310,4195,4195,4195,4195,0
|
|
20230908,121200,223091310,4195,4195,4195,4195,23
|
|
20230908,121100,222994825,4195,4195,4195,4195,31
|
|
20230908,121000,222864780,4195,4195,4195,4195,30
|
|
20230908,120900,222738930,4195,4195,4195,4195,28
|
|
20230908,120800,222621470,4195,4195,4195,4195,10
|
|
20230908,120700,222579520,4195,4195,4200,4195,82
|
|
20230908,120600,222235300,4195,4195,4195,4195,11
|
|
20230908,120500,222189155,4195,4195,4195,4195,20
|
|
20230908,120400,222105255,4195,4195,4200,4195,59
|
|
20230908,120300,221857610,4195,4195,4195,4195,11
|
|
20230908,120200,221811465,4200,4200,4200,4195,202
|
|
20230908,120100,220963130,4195,4190,4195,4190,33
|
|
20230908,120000,220824750,4190,4195,4195,4190,31
|
|
20230908,115900,220694810,4195,4195,4195,4195,15
|
|
20230908,115800,220631885,4195,4195,4200,4195,525
|
|
20230908,115700,218427050,4195,4195,4195,4190,36
|
|
20230908,115600,218276100,4195,4190,4195,4190,16
|
|
20230908,115500,218209055,4190,4190,4195,4190,73
|
|
20230908,115400,217903065,4195,4195,4195,4190,56
|
|
20230908,115300,217668215,4195,4190,4195,4190,42
|
|
20230908,115200,217492180,4190,4190,4190,4190,10
|
|
20230908,115100,217450280,4190,4190,4190,4190,36
|
|
20230908,115000,217299440,4190,4195,4195,4190,35
|
|
20230908,114900,217152710,4195,4195,4195,4195,19
|
|
20230908,114800,217073005,4190,4195,4195,4190,350
|
|
20230908,114700,215604980,4195,4195,4195,4195,26
|
|
20230908,114600,215495910,4195,4195,4195,4195,314
|
|
20230908,114500,214178680,4195,4195,4195,4195,52
|
|
20230908,114400,213960540,4195,4195,4195,4195,25
|
|
20230908,114300,213855665,4200,4195,4200,4195,89
|
|
20230908,114200,213482010,4195,4195,4195,4195,32
|
|
20230908,114100,213347770,4195,4195,4195,4195,35
|
|
20230908,114000,213200945,4195,4195,4195,4195,25
|
|
20230908,113900,213096070,4195,4195,4195,4195,48
|
|
20230908,113800,212894710,4195,4195,4195,4195,12
|
|
20230908,113700,212844370,4195,4195,4195,4195,25
|
|
20230908,113600,212739495,4195,4195,4195,4190,43
|
|
20230908,113500,212559200,4195,4195,4195,4190,1419
|
|
20230908,113400,206607090,4195,4200,4200,4195,46
|
|
20230908,113300,206414020,4195,4195,4200,4195,2987
|
|
20230908,113200,193868805,4190,4190,4195,4190,89
|
|
20230908,113100,193495575,4190,4190,4190,4190,28
|
|
20230908,113000,193378255,4190,4195,4195,4190,28
|
|
20230908,112900,193260875,4190,4195,4195,4190,49
|
|
20230908,112800,193055555,4200,4195,4200,4195,113
|
|
20230908,112700,192581020,4195,4195,4195,4195,15
|
|
20230908,112600,192518095,4195,4195,4195,4195,166
|
|
20230908,112500,191821725,4200,4195,4200,4195,60
|
|
20230908,112400,191569775,4195,4195,4195,4195,28
|
|
20230908,112300,191452315,4195,4195,4195,4195,47
|
|
20230908,112200,191255150,4195,4195,4195,4195,815
|
|
20230908,112100,187836225,4195,4195,4195,4195,28
|
|
20230908,112000,187718765,4195,4195,4200,4195,41
|
|
20230908,111900,187546730,4195,4195,4195,4195,52
|
|
20230908,111800,187328590,4200,4200,4200,4200,11
|
|
20230908,111700,187282390,4195,4195,4195,4195,42
|
|
20230908,111600,187106200,4195,4195,4195,4195,35
|
|
20230908,111500,186959375,4200,4200,4200,4200,0
|
|
20230908,111400,186959375,4200,4195,4200,4195,31
|
|
20230908,111300,186829255,4205,4200,4205,4195,47
|
|
20230908,111200,186631900,4200,4200,4200,4200,42
|
|
20230908,111100,186455500,4200,4200,4200,4200,274
|
|
20230908,111000,185304700,4200,4200,4200,4200,48
|
|
20230908,110900,185103100,4205,4205,4205,4205,120
|
|
20230908,110800,184598500,4205,4205,4205,4205,0
|
|
20230908,110700,184598500,4205,4210,4210,4205,383
|
|
20230908,110600,182986280,4210,4210,4210,4210,17
|
|
20230908,110500,182914710,4210,4210,4210,4210,377
|
|
20230908,110400,181327540,4215,4215,4215,4210,83
|
|
20230908,110300,180977825,4210,4210,4210,4210,26
|
|
20230908,110200,180868365,4210,4215,4215,4210,56
|
|
20230908,110100,180632480,4210,4210,4210,4210,12
|
|
20230908,110000,180581960,4210,4210,4210,4210,33
|
|
20230908,105900,180443030,4210,4210,4210,4210,11
|
|
20230908,105800,180396720,4210,4205,4210,4205,918
|
|
20230908,105700,176532085,4205,4200,4205,4200,1375
|
|
20230908,105600,170752565,4195,4195,4195,4195,11
|
|
20230908,105500,170706420,4195,4200,4200,4195,82
|
|
20230908,105400,170362090,4200,4195,4200,4195,121
|
|
20230908,105300,169854340,4195,4200,4200,4195,29
|
|
20230908,105200,169732630,4205,4205,4205,4205,0
|
|
20230908,105100,169732630,4205,4195,4205,4195,85
|
|
20230908,105000,169375785,4195,4195,4195,4195,15
|
|
20230908,104900,169312860,4195,4200,4200,4195,35
|
|
20230908,104800,169165910,4200,4195,4200,4195,49
|
|
20230908,104700,168960250,4200,4200,4200,4200,10
|
|
20230908,104600,168918250,4200,4190,4200,4190,271
|
|
20230908,104500,167780210,4200,4190,4200,4190,33
|
|
20230908,104400,167641825,4190,4190,4190,4190,21
|
|
20230908,104300,167553835,4190,4195,4195,4190,31
|
|
20230908,104200,167423890,4195,4195,4195,4195,10
|
|
20230908,104100,167381940,4195,4195,4195,4195,185
|
|
20230908,104000,166605865,4200,4200,4200,4200,16
|
|
20230908,103900,166538665,4200,4195,4200,4195,1485
|
|
20230908,103800,160301715,4190,4195,4200,4190,1284
|
|
20230908,103700,154915425,4195,4190,4195,4190,56
|
|
20230908,103600,154680560,4190,4195,4195,4190,114
|
|
20230908,103500,154202400,4190,4190,4190,4190,32
|
|
20230908,103400,154068320,4190,4190,4190,4190,16
|
|
20230908,103300,154001280,4190,4190,4190,4190,10
|
|
20230908,103200,153959380,4190,4190,4190,4190,111
|
|
20230908,103100,153494290,4190,4195,4195,4190,222
|
|
20230908,103000,152564105,4195,4195,4195,4190,122
|
|
20230908,102900,152052365,4195,4195,4195,4195,11
|
|
20230908,102800,152006220,4195,4190,4200,4190,6022
|
|
20230908,102700,126720905,4190,4190,4190,4190,10
|
|
20230908,102600,126679005,4190,4190,4190,4190,0
|
|
20230908,102500,126679005,4190,4190,4190,4190,32
|
|
20230908,102400,126544925,4190,4190,4190,4190,11
|
|
20230908,102300,126498835,4190,4190,4190,4190,12
|
|
20230908,102200,126448555,4190,4190,4190,4190,31
|
|
20230908,102100,126318665,4190,4190,4190,4190,28
|
|
20230908,102000,126201345,4190,4190,4190,4190,0
|
|
20230908,101900,126201345,4190,4190,4190,4190,32
|
|
20230908,101800,126067265,4190,4190,4190,4190,16
|
|
20230908,101700,126000225,4190,4190,4190,4190,11
|
|
20230908,101600,125954135,4190,4190,4190,4190,29
|
|
20230908,101500,125832625,4190,4190,4190,4190,21
|
|
20230908,101400,125744635,4190,4190,4190,4190,10
|
|
20230908,101300,125702735,4190,4195,4195,4190,183
|
|
20230908,101200,124935120,4195,4190,4195,4190,793
|
|
20230908,101100,121610225,4185,4180,4185,4180,566
|
|
20230908,101000,119241615,4185,4185,4185,4185,0
|
|
20230908,100900,119241615,4185,4185,4185,4185,32
|
|
20230908,100800,119107695,4185,4185,4185,4185,24
|
|
20230908,100700,119007255,4185,4185,4185,4185,0
|
|
20230908,100600,119007255,4185,4185,4185,4185,49
|
|
20230908,100500,118802190,4190,4190,4190,4190,0
|
|
20230908,100400,118802190,4190,4180,4190,4180,543
|
|
20230908,100300,116527170,4185,4185,4185,4185,31
|
|
20230908,100200,116397435,4190,4190,4190,4190,8
|
|
20230908,100100,116363915,4190,4190,4190,4190,516
|
|
20230908,100000,114201875,4190,4190,4190,4190,10
|
|
20230908,095900,114159975,4190,4190,4190,4190,22
|
|
20230908,095800,114067795,4190,4190,4190,4190,0
|
|
20230908,095700,114067795,4190,4195,4195,4190,46
|
|
20230908,095600,113874830,4195,4195,4195,4195,10
|
|
20230908,095500,113832880,4200,4200,4200,4200,0
|
|
20230908,095400,113832880,4200,4200,4200,4200,31
|
|
20230908,095300,113702680,4200,4200,4200,4200,0
|
|
20230908,095200,113702680,4200,4190,4200,4190,2
|
|
20230908,095100,113694290,4200,4200,4200,4200,0
|
|
20230908,095000,113694290,4200,4200,4200,4200,20
|
|
20230908,094900,113610290,4200,4200,4200,4200,5
|
|
20230908,094800,113589290,4200,4200,4200,4200,6
|
|
20230908,094700,113564090,4200,4195,4200,4195,4200
|
|
20230908,094600,95936685,4200,4200,4200,4200,0
|
|
20230908,094500,95936685,4200,4200,4200,4200,0
|
|
20230908,094400,95936685,4200,4200,4200,4200,0
|
|
20230908,094300,95936685,4200,4200,4200,4200,0
|
|
20230908,094200,95936685,4200,4200,4200,4200,0
|
|
20230908,094100,95936685,4200,4200,4200,4200,0
|
|
20230908,094000,95936685,4200,4200,4200,4200,389
|
|
20230908,093900,94302885,4205,4205,4205,4205,5
|
|
20230908,093800,94281860,4205,4205,4205,4200,504
|
|
20230908,093700,92163230,4205,4190,4210,4190,16796
|
|
20230908,093600,21603875,4185,4180,4185,4180,882
|
|
20230908,093500,17914805,4180,4190,4190,4180,1150
|
|
20230908,093400,13099305,4190,4190,4190,4190,24
|
|
20230908,093300,12998745,4180,4175,4180,4175,1017
|
|
20230908,093200,8749150,4175,4175,4175,4175,0
|
|
20230908,093100,8749150,4175,4175,4175,4175,487
|
|
20230908,093000,6715925,4180,4180,4180,4180,0
|
|
20230908,092900,6715925,4180,4180,4180,4180,0
|
|
20230908,092800,6715925,4180,4180,4180,4180,0
|
|
20230908,092700,6715925,4180,4180,4180,4180,0
|
|
20230908,092600,6715925,4180,4180,4180,4180,89
|
|
20230908,092500,6343905,4180,4180,4180,4180,0
|
|
20230908,092400,6343905,4180,4180,4180,4180,500
|
|
20230908,092300,4253905,4175,4175,4175,4175,0
|
|
20230908,092200,4253905,4175,4175,4175,4175,52
|
|
20230908,092100,4036805,4180,4180,4180,4180,0
|
|
20230908,092000,4036805,4180,4180,4180,4180,0
|
|
20230908,091900,4036805,4180,4180,4180,4180,0
|
|
20230908,091800,4036805,4180,4180,4180,4180,0
|
|
20230908,091700,4036805,4180,4175,4180,4175,9
|
|
20230908,091600,3999190,4175,4165,4175,4160,201
|
|
20230908,091500,3162545,4160,4160,4160,4160,0
|
|
20230908,091400,3162545,4160,4160,4160,4160,0
|
|
20230908,091300,3162545,4160,4160,4160,4160,0
|
|
20230908,091200,3162545,4160,4180,4180,4160,570
|
|
20230908,091100,782510,4180,4180,4180,4180,0
|
|
20230908,091000,782510,4180,4180,4180,4180,0
|
|
20230908,090900,782510,4180,4180,4180,4180,0
|
|
20230908,090800,782510,4180,4180,4180,4180,0
|
|
20230908,090700,782510,4180,4180,4180,4180,0
|
|
20230908,090600,782510,4180,4180,4180,4180,0
|
|
20230908,090500,782510,4180,4180,4180,4180,0
|
|
20230908,090400,782510,4180,4180,4180,4180,0
|
|
20230908,090300,782510,4180,4180,4180,4180,1
|
|
20230908,090200,778330,4180,4180,4180,4180,0
|
|
20230908,090100,778330,4180,4180,4180,4180,0
|
|
20230908,090000,778330,4180,4185,4185,4180,186
|