599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185600,234332105,4265,4265,4265,4265,393
|
|
20230907,185500,234332105,4265,4265,4265,4265,0
|
|
20230907,185400,234332105,4265,4265,4265,4265,0
|
|
20230907,185300,234332105,4265,4265,4265,4265,0
|
|
20230907,185200,234332105,4265,4265,4265,4265,0
|
|
20230907,185100,234332105,4265,4265,4265,4265,0
|
|
20230907,185000,234332105,4265,4265,4265,4265,0
|
|
20230907,184900,234332105,4265,4265,4265,4265,0
|
|
20230907,184800,234332105,4265,4265,4265,4265,0
|
|
20230907,184700,234332105,4265,4265,4265,4265,0
|
|
20230907,184600,234332105,4265,4265,4265,4265,0
|
|
20230907,184500,234332105,4265,4265,4265,4265,0
|
|
20230907,184400,234332105,4265,4265,4265,4265,0
|
|
20230907,184300,234332105,4265,4265,4265,4265,0
|
|
20230907,184200,234332105,4265,4265,4265,4265,0
|
|
20230907,184100,234332105,4265,4265,4265,4265,0
|
|
20230907,184000,234332105,4265,4265,4265,4265,0
|
|
20230907,183900,234332105,4265,4265,4265,4265,0
|
|
20230907,183800,234332105,4265,4265,4265,4265,0
|
|
20230907,183700,234332105,4265,4265,4265,4265,0
|
|
20230907,183600,234332105,4265,4265,4265,4265,0
|
|
20230907,183500,234332105,4265,4265,4265,4265,0
|
|
20230907,183400,234332105,4265,4265,4265,4265,0
|
|
20230907,183300,234332105,4265,4265,4265,4265,0
|
|
20230907,183200,234332105,4265,4265,4265,4265,0
|
|
20230907,183100,234332105,4265,4265,4265,4265,0
|
|
20230907,183000,234332105,4265,4265,4265,4265,0
|
|
20230907,182900,234332105,4265,4265,4265,4265,0
|
|
20230907,182800,234332105,4265,4265,4265,4265,0
|
|
20230907,182700,234332105,4265,4265,4265,4265,0
|
|
20230907,182600,234332105,4265,4265,4265,4265,393
|
|
20230907,182500,234332105,4265,4265,4265,4265,0
|
|
20230907,182400,234332105,4265,4265,4265,4265,0
|
|
20230907,182300,234332105,4265,4265,4265,4265,0
|
|
20230907,182200,234332105,4265,4265,4265,4265,0
|
|
20230907,182100,234332105,4265,4265,4265,4265,0
|
|
20230907,182000,234332105,4265,4265,4265,4265,0
|
|
20230907,181900,234332105,4265,4265,4265,4265,0
|
|
20230907,181800,234332105,4265,4265,4265,4265,0
|
|
20230907,181700,234332105,4265,4265,4265,4265,0
|
|
20230907,181600,234332105,4265,4265,4265,4265,0
|
|
20230907,181500,234332105,4265,4265,4265,4265,0
|
|
20230907,181400,234332105,4265,4265,4265,4265,0
|
|
20230907,181300,234332105,4265,4265,4265,4265,0
|
|
20230907,181200,234332105,4265,4265,4265,4265,0
|
|
20230907,181100,234332105,4265,4265,4265,4265,0
|
|
20230907,181000,234332105,4265,4265,4265,4265,0
|
|
20230907,180900,234332105,4265,4265,4265,4265,0
|
|
20230907,180800,234332105,4265,4265,4265,4265,0
|
|
20230907,180700,234332105,4265,4265,4265,4265,0
|
|
20230907,180600,234332105,4265,4265,4265,4265,0
|
|
20230907,180500,234332105,4265,4265,4265,4265,0
|
|
20230907,180400,234332105,4265,4265,4265,4265,0
|
|
20230907,180300,234332105,4265,4265,4265,4265,0
|
|
20230907,180200,234332105,4265,4265,4265,4265,0
|
|
20230907,180100,234332105,4265,4265,4265,4265,0
|
|
20230907,180000,234332105,4265,4265,4265,4265,0
|
|
20230907,175900,234332105,4265,4265,4265,4265,0
|
|
20230907,175800,234332105,4265,4265,4265,4265,0
|
|
20230907,175700,234332105,4265,4265,4265,4265,0
|
|
20230907,175600,234332105,4265,4265,4265,4265,393
|
|
20230907,175500,234332105,4265,4265,4265,4265,0
|
|
20230907,175400,234332105,4265,4265,4265,4265,0
|
|
20230907,175300,234332105,4265,4265,4265,4265,0
|
|
20230907,175200,234332105,4265,4265,4265,4265,0
|
|
20230907,175100,234332105,4265,4265,4265,4265,0
|
|
20230907,175000,234332105,4265,4265,4265,4265,0
|
|
20230907,174900,234332105,4265,4265,4265,4265,0
|
|
20230907,174800,234332105,4265,4265,4265,4265,0
|
|
20230907,174700,234332105,4265,4265,4265,4265,0
|
|
20230907,174600,234332105,4265,4265,4265,4265,0
|
|
20230907,174500,234332105,4265,4265,4265,4265,0
|
|
20230907,174400,234332105,4265,4265,4265,4265,0
|
|
20230907,174300,234332105,4265,4265,4265,4265,0
|
|
20230907,174200,234332105,4265,4265,4265,4265,0
|
|
20230907,174100,234332105,4265,4265,4265,4265,0
|
|
20230907,174000,234332105,4265,4265,4265,4265,0
|
|
20230907,173900,234332105,4265,4265,4265,4265,0
|
|
20230907,173800,234332105,4265,4265,4265,4265,0
|
|
20230907,173700,234332105,4265,4265,4265,4265,0
|
|
20230907,173600,234332105,4265,4265,4265,4265,0
|
|
20230907,173500,234332105,4265,4265,4265,4265,0
|
|
20230907,173400,234332105,4265,4265,4265,4265,0
|
|
20230907,173300,234332105,4265,4265,4265,4265,0
|
|
20230907,173200,234332105,4265,4265,4265,4265,0
|
|
20230907,173100,234332105,4265,4265,4265,4265,0
|
|
20230907,173000,234332105,4265,4265,4265,4265,0
|
|
20230907,172900,234332105,4265,4265,4265,4265,0
|
|
20230907,172800,234332105,4265,4265,4265,4265,0
|
|
20230907,172700,234332105,4265,4265,4265,4265,0
|
|
20230907,172600,234332105,4265,4265,4265,4265,393
|
|
20230907,172500,234332105,4265,4265,4265,4265,0
|
|
20230907,172400,234332105,4265,4265,4265,4265,0
|
|
20230907,172300,234332105,4265,4265,4265,4265,0
|
|
20230907,172200,234332105,4265,4265,4265,4265,0
|
|
20230907,172100,234332105,4265,4265,4265,4265,0
|
|
20230907,172000,234332105,4265,4265,4265,4265,0
|
|
20230907,171900,234332105,4265,4265,4265,4265,0
|
|
20230907,171800,234332105,4265,4265,4265,4265,0
|
|
20230907,171700,234332105,4265,4265,4265,4265,0
|
|
20230907,171600,234332105,4265,4265,4265,4265,0
|
|
20230907,171500,234332105,4265,4265,4265,4265,0
|
|
20230907,171400,234332105,4265,4265,4265,4265,0
|
|
20230907,171300,234332105,4265,4265,4265,4265,0
|
|
20230907,171200,234332105,4265,4265,4265,4265,0
|
|
20230907,171100,234332105,4265,4265,4265,4265,0
|
|
20230907,171000,234332105,4265,4265,4265,4265,0
|
|
20230907,170900,234332105,4265,4265,4265,4265,0
|
|
20230907,170800,234332105,4265,4265,4265,4265,0
|
|
20230907,170700,234332105,4265,4265,4265,4265,0
|
|
20230907,170600,234332105,4265,4265,4265,4265,0
|
|
20230907,170500,234332105,4265,4265,4265,4265,0
|
|
20230907,170400,234332105,4265,4265,4265,4265,0
|
|
20230907,170300,234332105,4265,4265,4265,4265,0
|
|
20230907,170200,234332105,4265,4265,4265,4265,0
|
|
20230907,170100,234332105,4265,4265,4265,4265,0
|
|
20230907,170000,234332105,4265,4265,4265,4265,0
|
|
20230907,165900,234332105,4265,4265,4265,4265,0
|
|
20230907,165800,234332105,4265,4265,4265,4265,0
|
|
20230907,165700,234332105,4265,4265,4265,4265,0
|
|
20230907,165600,234332105,4265,4265,4265,4265,393
|
|
20230907,165500,234332105,4265,4265,4265,4265,0
|
|
20230907,165400,234332105,4265,4265,4265,4265,0
|
|
20230907,165300,234332105,4265,4265,4265,4265,0
|
|
20230907,165200,234332105,4265,4265,4265,4265,0
|
|
20230907,165100,234332105,4265,4265,4265,4265,0
|
|
20230907,165000,234332105,4265,4265,4265,4265,0
|
|
20230907,164900,234332105,4265,4265,4265,4265,0
|
|
20230907,164800,234332105,4265,4265,4265,4265,0
|
|
20230907,164700,234332105,4265,4265,4265,4265,0
|
|
20230907,164600,234332105,4265,4265,4265,4265,0
|
|
20230907,164500,234332105,4265,4265,4265,4265,0
|
|
20230907,164400,234332105,4265,4265,4265,4265,0
|
|
20230907,164300,234332105,4265,4265,4265,4265,0
|
|
20230907,164200,234332105,4265,4265,4265,4265,0
|
|
20230907,164100,234332105,4265,4265,4265,4265,0
|
|
20230907,164000,234332105,4265,4265,4265,4265,0
|
|
20230907,163900,234332105,4265,4265,4265,4265,0
|
|
20230907,163800,234332105,4265,4265,4265,4265,0
|
|
20230907,163700,234332105,4265,4265,4265,4265,0
|
|
20230907,163600,234332105,4265,4265,4265,4265,0
|
|
20230907,163500,234332105,4265,4265,4265,4265,0
|
|
20230907,163400,234332105,4265,4265,4265,4265,0
|
|
20230907,163300,234332105,4265,4265,4265,4265,0
|
|
20230907,163200,234332105,4265,4265,4265,4265,0
|
|
20230907,163100,234332105,4265,4265,4265,4265,0
|
|
20230907,163000,234332105,4265,4265,4265,4265,0
|
|
20230907,162900,234332105,4265,4265,4265,4265,0
|
|
20230907,162800,234332105,4265,4265,4265,4265,0
|
|
20230907,162700,234332105,4265,4265,4265,4265,0
|
|
20230907,162600,234332105,4265,4265,4265,4265,393
|
|
20230907,162500,234332105,4265,4265,4265,4265,0
|
|
20230907,162400,234332105,4265,4265,4265,4265,0
|
|
20230907,162300,234332105,4265,4265,4265,4265,0
|
|
20230907,162200,234332105,4265,4265,4265,4265,0
|
|
20230907,162100,234332105,4265,4265,4265,4265,0
|
|
20230907,162000,234332105,4265,4265,4265,4265,0
|
|
20230907,161900,234332105,4265,4265,4265,4265,0
|
|
20230907,161800,234332105,4265,4265,4265,4265,0
|
|
20230907,161700,234332105,4265,4265,4265,4265,0
|
|
20230907,161600,234332105,4265,4265,4265,4265,0
|
|
20230907,161500,234332105,4265,4265,4265,4265,0
|
|
20230907,161400,234332105,4265,4265,4265,4265,0
|
|
20230907,161300,234332105,4265,4265,4265,4265,0
|
|
20230907,161200,234332105,4265,4265,4265,4265,0
|
|
20230907,161100,234332105,4265,4265,4265,4265,0
|
|
20230907,161000,234332105,4265,4265,4265,4265,0
|
|
20230907,160900,234332105,4265,4265,4265,4265,0
|
|
20230907,160800,234332105,4265,4265,4265,4265,0
|
|
20230907,160700,234332105,4265,4265,4265,4265,0
|
|
20230907,160600,234332105,4265,4265,4265,4265,0
|
|
20230907,160500,234332105,4265,4265,4265,4265,0
|
|
20230907,160400,234332105,4265,4265,4265,4265,0
|
|
20230907,160300,234332105,4265,4265,4265,4265,0
|
|
20230907,160200,234332105,4265,4265,4265,4265,0
|
|
20230907,160100,234332105,4265,4265,4265,4265,0
|
|
20230907,160000,234332105,4265,4265,4265,4265,0
|
|
20230907,155900,234332105,4265,4265,4265,4265,0
|
|
20230907,155800,234332105,4265,4265,4265,4265,0
|
|
20230907,155700,234332105,4265,4265,4265,4265,0
|
|
20230907,155600,234332105,4265,4265,4265,4265,393
|
|
20230907,155500,234332105,4265,4265,4265,4265,0
|
|
20230907,155400,234332105,4265,4265,4265,4265,0
|
|
20230907,155300,234332105,4265,4265,4265,4265,0
|
|
20230907,155200,234332105,4265,4265,4265,4265,0
|
|
20230907,155100,234332105,4265,4265,4265,4265,0
|
|
20230907,155000,234332105,4265,4265,4265,4265,0
|
|
20230907,154900,234332105,4265,4265,4265,4265,0
|
|
20230907,154800,234332105,4265,4265,4265,4265,0
|
|
20230907,154700,234332105,4265,4265,4265,4265,0
|
|
20230907,154600,234332105,4265,4265,4265,4265,0
|
|
20230907,154500,234332105,4265,4265,4265,4265,0
|
|
20230907,154400,234332105,4265,4265,4265,4265,0
|
|
20230907,154300,234332105,4265,4265,4265,4265,0
|
|
20230907,154200,234332105,4265,4265,4265,4265,0
|
|
20230907,154100,234332105,4265,4265,4265,4265,0
|
|
20230907,154000,234332105,4265,4265,4265,4265,0
|
|
20230907,153900,234332105,4265,4265,4265,4265,0
|
|
20230907,153800,234332105,4265,4265,4265,4265,0
|
|
20230907,153700,234332105,4265,4265,4265,4265,0
|
|
20230907,153600,234332105,4265,4265,4265,4265,0
|
|
20230907,153500,234332105,4265,4265,4265,4265,0
|
|
20230907,153400,234332105,4265,4265,4265,4265,0
|
|
20230907,153300,234332105,4265,4265,4265,4265,0
|
|
20230907,153200,234332105,4265,4265,4265,4265,0
|
|
20230907,153100,234332105,4265,4265,4265,4265,0
|
|
20230907,153000,234332105,4265,4265,4265,4265,393
|
|
20230907,152900,232655960,4275,4275,4275,4275,0
|
|
20230907,152800,232655960,4275,4275,4275,4275,0
|
|
20230907,152700,232655960,4275,4275,4275,4275,0
|
|
20230907,152600,232655960,4275,4275,4275,4275,0
|
|
20230907,152500,232655960,4275,4275,4275,4275,0
|
|
20230907,152400,232655960,4275,4275,4275,4275,0
|
|
20230907,152300,232655960,4275,4275,4275,4275,0
|
|
20230907,152200,232655960,4275,4275,4275,4275,0
|
|
20230907,152100,232655960,4275,4275,4275,4275,0
|
|
20230907,152000,232655960,4275,4275,4275,4275,0
|
|
20230907,151900,232655960,4275,4260,4275,4260,237
|
|
20230907,151800,231646325,4275,4275,4275,4275,0
|
|
20230907,151700,231646325,4275,4275,4275,4275,116
|
|
20230907,151600,231150425,4275,4275,4275,4275,0
|
|
20230907,151500,231150425,4275,4275,4275,4275,0
|
|
20230907,151400,231150425,4275,4255,4275,4255,8
|
|
20230907,151300,231116365,4255,4260,4260,4255,344
|
|
20230907,151200,229652635,4255,4255,4255,4255,95
|
|
20230907,151100,229248410,4275,4275,4275,4275,0
|
|
20230907,151000,229248410,4275,4275,4275,4275,0
|
|
20230907,150900,229248410,4275,4275,4275,4275,1
|
|
20230907,150800,229244135,4255,4260,4260,4255,3
|
|
20230907,150700,229231365,4275,4275,4275,4275,0
|
|
20230907,150600,229231365,4275,4275,4275,4275,3
|
|
20230907,150500,229218540,4255,4275,4275,4255,553
|
|
20230907,150400,226865455,4280,4280,4280,4280,7
|
|
20230907,150300,226835495,4280,4255,4280,4255,202
|
|
20230907,150200,225975960,4255,4260,4260,4255,186
|
|
20230907,150100,225184510,4280,4280,4280,4280,0
|
|
20230907,150000,225184510,4280,4280,4280,4280,11
|
|
20230907,145900,225137430,4265,4265,4265,4265,1
|
|
20230907,145800,225133165,4285,4285,4285,4285,210
|
|
20230907,145700,224233315,4285,4285,4285,4285,1
|
|
20230907,145600,224229030,4255,4265,4265,4255,326
|
|
20230907,145500,222841840,4285,4265,4285,4265,26
|
|
20230907,145400,222730570,4280,4280,4280,4280,0
|
|
20230907,145300,222730570,4280,4285,4285,4255,21
|
|
20230907,145200,222641105,4280,4275,4280,4275,203
|
|
20230907,145100,221772495,4255,4260,4260,4255,100
|
|
20230907,145000,221346735,4280,4280,4280,4280,0
|
|
20230907,144900,221346735,4280,4270,4280,4260,161
|
|
20230907,144800,220660845,4280,4280,4280,4280,0
|
|
20230907,144700,220660845,4280,4280,4280,4280,10
|
|
20230907,144600,220618045,4280,4280,4280,4280,1
|
|
20230907,144500,220613765,4290,4290,4290,4290,0
|
|
20230907,144400,220613765,4290,4290,4290,4290,10
|
|
20230907,144300,220570865,4290,4290,4290,4290,117
|
|
20230907,144200,220068935,4295,4295,4295,4295,0
|
|
20230907,144100,220068935,4295,4295,4295,4295,0
|
|
20230907,144000,220068935,4295,4275,4295,4275,661
|
|
20230907,143900,217239725,4275,4265,4275,4265,1072
|
|
20230907,143800,212665440,4265,4265,4265,4265,0
|
|
20230907,143700,212665440,4265,4265,4265,4265,0
|
|
20230907,143600,212665440,4265,4265,4265,4265,0
|
|
20230907,143500,212665440,4265,4265,4265,4265,0
|
|
20230907,143400,212665440,4265,4265,4265,4265,253
|
|
20230907,143300,211586395,4255,4255,4255,4255,1376
|
|
20230907,143200,205731515,4255,4255,4255,4255,2
|
|
20230907,143100,205723005,4265,4265,4265,4265,0
|
|
20230907,143000,205723005,4265,4265,4265,4265,0
|
|
20230907,142900,205723005,4265,4265,4265,4265,24
|
|
20230907,142800,205620645,4265,4265,4265,4265,24
|
|
20230907,142700,205518285,4270,4270,4270,4270,0
|
|
20230907,142600,205518285,4270,4270,4270,4270,0
|
|
20230907,142500,205518285,4270,4270,4270,4270,0
|
|
20230907,142400,205518285,4270,4270,4270,4270,0
|
|
20230907,142300,205518285,4270,4270,4270,4270,1
|
|
20230907,142200,205514015,4260,4260,4260,4260,0
|
|
20230907,142100,205514015,4260,4260,4260,4260,0
|
|
20230907,142000,205514015,4260,4260,4260,4260,0
|
|
20230907,141900,205514015,4260,4260,4260,4260,848
|
|
20230907,141800,201901535,4260,4260,4260,4260,0
|
|
20230907,141700,201901535,4260,4260,4260,4260,0
|
|
20230907,141600,201901535,4260,4260,4260,4260,0
|
|
20230907,141500,201901535,4260,4265,4265,4260,500
|
|
20230907,141400,199771410,4265,4265,4265,4265,0
|
|
20230907,141300,199771410,4265,4265,4265,4265,0
|
|
20230907,141200,199771410,4265,4265,4265,4265,20
|
|
20230907,141100,199686110,4270,4270,4270,4270,0
|
|
20230907,141000,199686110,4270,4270,4270,4270,0
|
|
20230907,140900,199686110,4270,4270,4270,4270,0
|
|
20230907,140800,199686110,4270,4270,4270,4270,0
|
|
20230907,140700,199686110,4270,4260,4270,4255,27
|
|
20230907,140600,199571200,4275,4275,4275,4275,0
|
|
20230907,140500,199571200,4275,4275,4275,4275,1
|
|
20230907,140400,199566925,4275,4270,4275,4270,90
|
|
20230907,140300,199182225,4275,4275,4275,4275,0
|
|
20230907,140200,199182225,4275,4270,4275,4270,63
|
|
20230907,140100,198913090,4255,4255,4255,4255,0
|
|
20230907,140000,198913090,4255,4255,4255,4255,0
|
|
20230907,135900,198913090,4255,4260,4260,4255,150
|
|
20230907,135800,198274835,4255,4255,4255,4255,251
|
|
20230907,135700,197206830,4270,4270,4270,4270,0
|
|
20230907,135600,197206830,4270,4270,4270,4270,1
|
|
20230907,135500,197202560,4255,4260,4260,4255,1000
|
|
20230907,135400,192947060,4270,4270,4270,4270,0
|
|
20230907,135300,192947060,4270,4270,4270,4270,0
|
|
20230907,135200,192947060,4270,4260,4270,4255,1161
|
|
20230907,135100,188006970,4270,4270,4270,4270,1
|
|
20230907,135000,188002700,4255,4255,4255,4255,0
|
|
20230907,134900,188002700,4255,4255,4255,4255,300
|
|
20230907,134800,186726200,4255,4260,4260,4255,1663
|
|
20230907,134700,179641985,4265,4265,4265,4265,0
|
|
20230907,134600,179641985,4265,4265,4265,4265,0
|
|
20230907,134500,179641985,4265,4265,4265,4265,214
|
|
20230907,134400,178729275,4270,4270,4270,4270,0
|
|
20230907,134300,178729275,4270,4270,4270,4270,518
|
|
20230907,134200,176517415,4275,4275,4275,4275,0
|
|
20230907,134100,176517415,4275,4275,4275,4275,4
|
|
20230907,134000,176500315,4275,4275,4275,4275,0
|
|
20230907,133900,176500315,4275,4275,4275,4275,0
|
|
20230907,133800,176500315,4275,4275,4275,4275,0
|
|
20230907,133700,176500315,4275,4275,4275,4275,1
|
|
20230907,133600,176496040,4270,4270,4270,4270,0
|
|
20230907,133500,176496040,4270,4270,4270,4270,0
|
|
20230907,133400,176496040,4270,4270,4270,4270,0
|
|
20230907,133300,176496040,4270,4270,4270,4270,0
|
|
20230907,133200,176496040,4270,4270,4270,4270,9
|
|
20230907,133100,176457610,4270,4270,4270,4270,0
|
|
20230907,133000,176457610,4270,4270,4270,4270,0
|
|
20230907,132900,176457610,4270,4270,4270,4270,5
|
|
20230907,132800,176436260,4270,4270,4270,4270,0
|
|
20230907,132700,176436260,4270,4270,4270,4270,0
|
|
20230907,132600,176436260,4270,4270,4270,4270,0
|
|
20230907,132500,176436260,4270,4270,4270,4270,1
|
|
20230907,132400,176431990,4270,4270,4270,4270,0
|
|
20230907,132300,176431990,4270,4270,4270,4270,0
|
|
20230907,132200,176431990,4270,4270,4270,4270,0
|
|
20230907,132100,176431990,4270,4270,4270,4270,0
|
|
20230907,132000,176431990,4270,4270,4270,4270,126
|
|
20230907,131900,175893970,4270,4270,4270,4270,0
|
|
20230907,131800,175893970,4270,4270,4270,4270,0
|
|
20230907,131700,175893970,4270,4270,4270,4270,29
|
|
20230907,131600,175770140,4275,4275,4275,4275,0
|
|
20230907,131500,175770140,4275,4275,4275,4275,0
|
|
20230907,131400,175770140,4275,4275,4275,4275,0
|
|
20230907,131300,175770140,4275,4275,4275,4275,0
|
|
20230907,131200,175770140,4275,4270,4275,4270,6
|
|
20230907,131100,175744515,4270,4270,4270,4270,0
|
|
20230907,131000,175744515,4270,4270,4270,4270,0
|
|
20230907,130900,175744515,4270,4270,4270,4270,0
|
|
20230907,130800,175744515,4270,4270,4270,4270,0
|
|
20230907,130700,175744515,4270,4270,4270,4270,0
|
|
20230907,130600,175744515,4270,4270,4270,4270,0
|
|
20230907,130500,175744515,4270,4270,4270,4270,0
|
|
20230907,130400,175744515,4270,4270,4270,4270,0
|
|
20230907,130300,175744515,4270,4270,4270,4270,0
|
|
20230907,130200,175744515,4270,4270,4270,4270,0
|
|
20230907,130100,175744515,4270,4270,4270,4270,0
|
|
20230907,130000,175744515,4270,4270,4270,4270,0
|
|
20230907,125900,175744515,4270,4270,4270,4270,0
|
|
20230907,125800,175744515,4270,4270,4270,4270,100
|
|
20230907,125700,175317515,4255,4255,4255,4255,0
|
|
20230907,125600,175317515,4255,4260,4260,4255,160
|
|
20230907,125500,174636215,4275,4275,4275,4275,1
|
|
20230907,125400,174631940,4255,4255,4255,4255,0
|
|
20230907,125300,174631940,4255,4270,4275,4255,753
|
|
20230907,125200,171426330,4260,4260,4260,4260,0
|
|
20230907,125100,171426330,4260,4260,4260,4260,1
|
|
20230907,125000,171422070,4270,4270,4270,4270,0
|
|
20230907,124900,171422070,4270,4270,4270,4270,2
|
|
20230907,124800,171413530,4275,4275,4275,4275,100
|
|
20230907,124700,170986030,4260,4275,4275,4260,500
|
|
20230907,124600,168854530,4260,4260,4260,4260,300
|
|
20230907,124500,167576530,4275,4275,4275,4275,300
|
|
20230907,124400,166294030,4275,4275,4275,4275,300
|
|
20230907,124300,165011530,4260,4275,4275,4260,800
|
|
20230907,124200,161600530,4275,4270,4275,4270,401
|
|
20230907,124100,159887755,4270,4270,4270,4260,9
|
|
20230907,124000,159849395,4260,4260,4260,4260,1226
|
|
20230907,123900,154626635,4265,4265,4265,4265,374
|
|
20230907,123800,153031525,4270,4270,4270,4270,0
|
|
20230907,123700,153031525,4270,4270,4270,4270,0
|
|
20230907,123600,153031525,4270,4270,4270,4270,0
|
|
20230907,123500,153031525,4270,4270,4270,4270,1
|
|
20230907,123400,153027255,4270,4270,4270,4270,1
|
|
20230907,123300,153022985,4265,4265,4265,4265,0
|
|
20230907,123200,153022985,4265,4265,4265,4265,0
|
|
20230907,123100,153022985,4265,4265,4265,4265,358
|
|
20230907,123000,151496115,4270,4270,4270,4270,0
|
|
20230907,122900,151496115,4270,4270,4270,4270,0
|
|
20230907,122800,151496115,4270,4270,4270,4270,0
|
|
20230907,122700,151496115,4270,4270,4270,4270,0
|
|
20230907,122600,151496115,4270,4270,4270,4270,30
|
|
20230907,122500,151368015,4275,4275,4275,4275,0
|
|
20230907,122400,151368015,4275,4275,4275,4275,0
|
|
20230907,122300,151368015,4275,4275,4275,4275,0
|
|
20230907,122200,151368015,4275,4275,4275,4275,120
|
|
20230907,122100,150855015,4275,4270,4275,4270,383
|
|
20230907,122000,149219600,4270,4270,4270,4270,7
|
|
20230907,121900,149189710,4270,4270,4270,4270,100
|
|
20230907,121800,148762710,4270,4270,4270,4270,1
|
|
20230907,121700,148758440,4275,4275,4275,4275,0
|
|
20230907,121600,148758440,4275,4275,4275,4270,16
|
|
20230907,121500,148690110,4270,4270,4270,4270,723
|
|
20230907,121400,145602900,4275,4275,4275,4275,3
|
|
20230907,121300,145590075,4275,4275,4275,4275,5
|
|
20230907,121200,145568700,4275,4275,4275,4275,0
|
|
20230907,121100,145568700,4275,4275,4275,4275,0
|
|
20230907,121000,145568700,4275,4275,4275,4275,0
|
|
20230907,120900,145568700,4275,4275,4275,4275,0
|
|
20230907,120800,145568700,4275,4275,4275,4275,2
|
|
20230907,120700,145560150,4275,4275,4275,4275,0
|
|
20230907,120600,145560150,4275,4275,4275,4275,10
|
|
20230907,120500,145517400,4275,4275,4275,4275,0
|
|
20230907,120400,145517400,4275,4275,4275,4275,0
|
|
20230907,120300,145517400,4275,4275,4275,4275,1
|
|
20230907,120200,145513125,4275,4275,4275,4275,0
|
|
20230907,120100,145513125,4275,4275,4275,4275,0
|
|
20230907,120000,145513125,4275,4270,4275,4270,51
|
|
20230907,115900,145295350,4270,4270,4270,4270,0
|
|
20230907,115800,145295350,4270,4270,4270,4270,68
|
|
20230907,115700,145004990,4270,4270,4270,4270,0
|
|
20230907,115600,145004990,4270,4270,4270,4270,0
|
|
20230907,115500,145004990,4270,4270,4270,4270,1
|
|
20230907,115400,145000720,4275,4275,4275,4275,0
|
|
20230907,115300,145000720,4275,4275,4275,4275,12
|
|
20230907,115200,144949420,4270,4270,4270,4270,0
|
|
20230907,115100,144949420,4270,4270,4270,4270,0
|
|
20230907,115000,144949420,4270,4275,4275,4270,510
|
|
20230907,114900,142769220,4275,4275,4275,4275,0
|
|
20230907,114800,142769220,4275,4275,4275,4275,0
|
|
20230907,114700,142769220,4275,4275,4275,4275,20
|
|
20230907,114600,142683720,4275,4275,4275,4275,0
|
|
20230907,114500,142683720,4275,4275,4275,4275,19
|
|
20230907,114400,142602495,4265,4265,4265,4265,0
|
|
20230907,114300,142602495,4265,4265,4265,4265,50
|
|
20230907,114200,142389245,4265,4265,4265,4265,0
|
|
20230907,114100,142389245,4265,4265,4265,4265,0
|
|
20230907,114000,142389245,4265,4270,4270,4265,3090
|
|
20230907,113900,129209945,4270,4270,4270,4270,8
|
|
20230907,113800,129175785,4265,4270,4270,4265,102
|
|
20230907,113700,128740745,4270,4270,4270,4265,323
|
|
20230907,113600,127361630,4275,4275,4275,4275,0
|
|
20230907,113500,127361630,4275,4275,4275,4275,0
|
|
20230907,113400,127361630,4275,4275,4275,4275,0
|
|
20230907,113300,127361630,4275,4275,4275,4275,0
|
|
20230907,113200,127361630,4275,4275,4275,4275,0
|
|
20230907,113100,127361630,4275,4275,4275,4275,0
|
|
20230907,113000,127361630,4275,4275,4275,4275,0
|
|
20230907,112900,127361630,4275,4275,4275,4275,0
|
|
20230907,112800,127361630,4275,4275,4275,4275,0
|
|
20230907,112700,127361630,4275,4275,4275,4275,1
|
|
20230907,112600,127357355,4270,4270,4270,4270,0
|
|
20230907,112500,127357355,4270,4270,4270,4270,0
|
|
20230907,112400,127357355,4270,4270,4270,4270,33
|
|
20230907,112300,127216445,4265,4265,4265,4265,0
|
|
20230907,112200,127216445,4265,4265,4265,4265,0
|
|
20230907,112100,127216445,4265,4265,4265,4265,12
|
|
20230907,112000,127165265,4265,4265,4265,4265,0
|
|
20230907,111900,127165265,4265,4265,4265,4265,1
|
|
20230907,111800,127161000,4270,4270,4270,4270,1
|
|
20230907,111700,127156730,4270,4275,4275,4270,354
|
|
20230907,111600,125644030,4275,4275,4275,4275,0
|
|
20230907,111500,125644030,4275,4275,4275,4275,7
|
|
20230907,111400,125614105,4280,4280,4280,4280,0
|
|
20230907,111300,125614105,4280,4280,4280,4280,51
|
|
20230907,111200,125395825,4285,4285,4285,4285,20
|
|
20230907,111100,125310125,4285,4285,4285,4285,0
|
|
20230907,111000,125310125,4285,4285,4285,4285,20
|
|
20230907,110900,125224425,4285,4285,4285,4285,0
|
|
20230907,110800,125224425,4285,4285,4285,4285,1
|
|
20230907,110700,125220140,4270,4270,4270,4270,1
|
|
20230907,110600,125215870,4270,4270,4270,4270,0
|
|
20230907,110500,125215870,4270,4275,4275,4270,50
|
|
20230907,110400,125002365,4285,4285,4285,4285,30
|
|
20230907,110300,124873815,4285,4285,4285,4285,1
|
|
20230907,110200,124869530,4270,4270,4270,4270,0
|
|
20230907,110100,124869530,4270,4270,4270,4270,0
|
|
20230907,110000,124869530,4270,4270,4270,4270,0
|
|
20230907,105900,124869530,4270,4270,4270,4270,0
|
|
20230907,105800,124869530,4270,4270,4270,4270,351
|
|
20230907,105700,123370760,4275,4275,4275,4275,88
|
|
20230907,105600,122994560,4285,4285,4285,4285,0
|
|
20230907,105500,122994560,4285,4275,4285,4275,11
|
|
20230907,105400,122947510,4275,4275,4275,4275,463
|
|
20230907,105300,120968185,4275,4275,4275,4275,400
|
|
20230907,105200,119258185,4285,4285,4285,4285,0
|
|
20230907,105100,119258185,4285,4285,4285,4285,0
|
|
20230907,105000,119258185,4285,4285,4285,4285,0
|
|
20230907,104900,119258185,4285,4285,4285,4285,0
|
|
20230907,104800,119258185,4285,4285,4285,4285,5
|
|
20230907,104700,119236760,4285,4285,4285,4285,0
|
|
20230907,104600,119236760,4285,4285,4285,4285,1
|
|
20230907,104500,119232475,4280,4285,4285,4280,4
|
|
20230907,104400,119215345,4275,4285,4285,4275,2
|
|
20230907,104300,119206785,4280,4280,4285,4270,147
|
|
20230907,104200,118578875,4285,4275,4285,4275,412
|
|
20230907,104100,116817465,4275,4275,4275,4275,10
|
|
20230907,104000,116774715,4275,4275,4275,4275,10
|
|
20230907,103900,116731965,4280,4280,4280,4280,90
|
|
20230907,103800,116346765,4280,4280,4280,4280,200
|
|
20230907,103700,115490765,4280,4280,4280,4280,0
|
|
20230907,103600,115490765,4280,4275,4280,4275,301
|
|
20230907,103500,114203985,4275,4270,4275,4255,178
|
|
20230907,103400,113446525,4280,4280,4280,4280,1
|
|
20230907,103300,113442245,4255,4255,4255,4255,65
|
|
20230907,103200,113165670,4255,4265,4265,4255,50
|
|
20230907,103100,112952800,4255,4255,4255,4255,0
|
|
20230907,103000,112952800,4255,4280,4280,4255,890
|
|
20230907,102900,109154555,4280,4275,4280,4275,191
|
|
20230907,102800,108337855,4280,4280,4280,4280,10
|
|
20230907,102700,108295055,4280,4280,4280,4280,0
|
|
20230907,102600,108295055,4280,4290,4290,4280,1464
|
|
20230907,102500,102025345,4290,4300,4300,4290,315
|
|
20230907,102400,100673885,4310,4310,4310,4310,0
|
|
20230907,102300,100673885,4310,4310,4310,4310,50
|
|
20230907,102200,100458385,4310,4310,4310,4310,0
|
|
20230907,102100,100458385,4310,4310,4310,4310,1
|
|
20230907,102000,100454075,4305,4295,4305,4290,1331
|
|
20230907,101900,94742570,4295,4290,4295,4290,52
|
|
20230907,101800,94519485,4295,4295,4295,4295,100
|
|
20230907,101700,94089985,4295,4295,4295,4295,0
|
|
20230907,101600,94089985,4295,4300,4300,4295,236
|
|
20230907,101500,93076270,4310,4310,4310,4310,0
|
|
20230907,101400,93076270,4310,4300,4310,4300,2
|
|
20230907,101300,93067660,4300,4300,4300,4300,4
|
|
20230907,101200,93050460,4300,4300,4300,4300,0
|
|
20230907,101100,93050460,4300,4305,4305,4300,261
|
|
20230907,101000,91928070,4305,4310,4310,4305,202
|
|
20230907,100900,91058450,4310,4310,4310,4310,30
|
|
20230907,100800,90929150,4310,4310,4310,4310,1
|
|
20230907,100700,90924840,4305,4305,4305,4305,1
|
|
20230907,100600,90920535,4310,4310,4310,4310,1
|
|
20230907,100500,90916225,4310,4310,4310,4310,200
|
|
20230907,100400,90054225,4300,4300,4300,4300,0
|
|
20230907,100300,90054225,4300,4300,4300,4300,218
|
|
20230907,100200,89116825,4290,4290,4290,4290,2
|
|
20230907,100100,89108245,4290,4300,4300,4290,1668
|
|
20230907,100000,81942490,4300,4300,4300,4300,134
|
|
20230907,095900,81366290,4300,4310,4310,4300,751
|
|
20230907,095800,78135070,4310,4310,4310,4310,492
|
|
20230907,095700,76014550,4310,4320,4340,4310,114
|
|
20230907,095600,75520980,4315,4315,4315,4315,513
|
|
20230907,095500,73307385,4320,4320,4320,4320,100
|
|
20230907,095400,72875385,4320,4325,4325,4320,913
|
|
20230907,095300,68928315,4350,4350,4350,4350,1
|
|
20230907,095200,68923965,4340,4340,4340,4340,0
|
|
20230907,095100,68923965,4340,4330,4340,4325,403
|
|
20230907,095000,67178990,4340,4335,4340,4330,1825
|
|
20230907,094900,59270710,4340,4345,4345,4340,1020
|
|
20230907,094800,54843905,4355,4355,4355,4355,0
|
|
20230907,094700,54843905,4355,4355,4355,4355,0
|
|
20230907,094600,54843905,4355,4355,4355,4355,0
|
|
20230907,094500,54843905,4355,4355,4355,4355,138
|
|
20230907,094400,54242915,4365,4365,4365,4365,0
|
|
20230907,094300,54242915,4365,4365,4365,4365,0
|
|
20230907,094200,54242915,4365,4360,4365,4360,35
|
|
20230907,094100,54090310,4365,4360,4365,4360,656
|
|
20230907,094000,51230140,4360,4345,4360,4340,3
|
|
20230907,093900,51217095,4360,4360,4360,4360,160
|
|
20230907,093800,50519495,4360,4360,4360,4360,10
|
|
20230907,093700,50475895,4360,4340,4360,4340,30
|
|
20230907,093600,50345655,4350,4350,4350,4350,44
|
|
20230907,093500,50154255,4335,4350,4350,4335,2949
|
|
20230907,093400,37351005,4355,4360,4360,4355,111
|
|
20230907,093300,36867595,4360,4360,4360,4360,587
|
|
20230907,093200,34308275,4365,4370,4370,4365,98
|
|
20230907,093100,33880405,4370,4365,4370,4365,167
|
|
20230907,093000,33151395,4365,4360,4365,4360,62
|
|
20230907,092900,32881070,4370,4370,4370,4370,0
|
|
20230907,092800,32881070,4370,4370,4370,4360,792
|
|
20230907,092700,29426290,4370,4370,4370,4370,52
|
|
20230907,092600,29199050,4370,4370,4370,4370,190
|
|
20230907,092500,28368750,4370,4370,4370,4370,8
|
|
20230907,092400,28333790,4370,4365,4370,4365,201
|
|
20230907,092300,27456420,4370,4365,4370,4365,541
|
|
20230907,092200,25093805,4365,4360,4365,4360,241
|
|
20230907,092100,24043030,4355,4350,4355,4350,276
|
|
20230907,092000,22841215,4355,4350,4355,4350,2
|
|
20230907,091900,22832510,4355,4355,4355,4350,562
|
|
20230907,091800,20385005,4355,4355,4355,4355,20
|
|
20230907,091700,20297905,4355,4350,4355,4350,723
|
|
20230907,091600,17152795,4355,4360,4360,4350,387
|
|
20230907,091500,15468615,4360,4360,4360,4350,146
|
|
20230907,091400,14833375,4360,4360,4360,4360,70
|
|
20230907,091300,14528175,4360,4350,4360,4345,247
|
|
20230907,091200,13453700,4350,4345,4350,4345,561
|
|
20230907,091100,11016150,4345,4340,4345,4340,188
|
|
20230907,091000,10200225,4340,4325,4340,4325,275
|
|
20230907,090900,9010020,4325,4325,4325,4325,10
|
|
20230907,090800,8966770,4325,4325,4325,4325,10
|
|
20230907,090700,8923520,4325,4340,4340,4295,971
|
|
20230907,090600,4734575,4340,4330,4340,4330,6
|
|
20230907,090500,4708585,4340,4325,4340,4325,27
|
|
20230907,090400,4591540,4340,4325,4340,4325,36
|
|
20230907,090300,4435825,4325,4325,4325,4325,0
|
|
20230907,090200,4435825,4325,4300,4325,4295,703
|
|
20230907,090100,1414310,4345,4345,4345,4345,2
|
|
20230907,090000,1405620,4350,4295,4350,4295,327
|