660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195700,629881030,4370,4370,4370,4370,5442
|
|
20230906,195600,629881030,4370,4370,4370,4370,0
|
|
20230906,195500,629881030,4370,4370,4370,4370,0
|
|
20230906,195400,629881030,4370,4370,4370,4370,0
|
|
20230906,195300,629881030,4370,4370,4370,4370,0
|
|
20230906,195200,629881030,4370,4370,4370,4370,0
|
|
20230906,195100,629881030,4370,4370,4370,4370,0
|
|
20230906,195000,629881030,4370,4370,4370,4370,0
|
|
20230906,194900,629881030,4370,4370,4370,4370,0
|
|
20230906,194800,629881030,4370,4370,4370,4370,0
|
|
20230906,194700,629881030,4370,4370,4370,4370,0
|
|
20230906,194600,629881030,4370,4370,4370,4370,0
|
|
20230906,194500,629881030,4370,4370,4370,4370,0
|
|
20230906,194400,629881030,4370,4370,4370,4370,0
|
|
20230906,194300,629881030,4370,4370,4370,4370,0
|
|
20230906,194200,629881030,4370,4370,4370,4370,0
|
|
20230906,194100,629881030,4370,4370,4370,4370,0
|
|
20230906,194000,629881030,4370,4370,4370,4370,0
|
|
20230906,193900,629881030,4370,4370,4370,4370,0
|
|
20230906,193800,629881030,4370,4370,4370,4370,0
|
|
20230906,193700,629881030,4370,4370,4370,4370,0
|
|
20230906,193600,629881030,4370,4370,4370,4370,0
|
|
20230906,193500,629881030,4370,4370,4370,4370,0
|
|
20230906,193400,629881030,4370,4370,4370,4370,0
|
|
20230906,193300,629881030,4370,4370,4370,4370,0
|
|
20230906,193200,629881030,4370,4370,4370,4370,0
|
|
20230906,193100,629881030,4370,4370,4370,4370,0
|
|
20230906,193000,629881030,4370,4370,4370,4370,0
|
|
20230906,192900,629881030,4370,4370,4370,4370,0
|
|
20230906,192800,629881030,4370,4370,4370,4370,0
|
|
20230906,192700,629881030,4370,4370,4370,4370,5442
|
|
20230906,192600,629881030,4370,4370,4370,4370,0
|
|
20230906,192500,629881030,4370,4370,4370,4370,0
|
|
20230906,192400,629881030,4370,4370,4370,4370,0
|
|
20230906,192300,629881030,4370,4370,4370,4370,0
|
|
20230906,192200,629881030,4370,4370,4370,4370,0
|
|
20230906,192100,629881030,4370,4370,4370,4370,0
|
|
20230906,192000,629881030,4370,4370,4370,4370,0
|
|
20230906,191900,629881030,4370,4370,4370,4370,0
|
|
20230906,191800,629881030,4370,4370,4370,4370,0
|
|
20230906,191700,629881030,4370,4370,4370,4370,0
|
|
20230906,191600,629881030,4370,4370,4370,4370,0
|
|
20230906,191500,629881030,4370,4370,4370,4370,0
|
|
20230906,191400,629881030,4370,4370,4370,4370,0
|
|
20230906,191300,629881030,4370,4370,4370,4370,0
|
|
20230906,191200,629881030,4370,4370,4370,4370,0
|
|
20230906,191100,629881030,4370,4370,4370,4370,0
|
|
20230906,191000,629881030,4370,4370,4370,4370,0
|
|
20230906,190900,629881030,4370,4370,4370,4370,0
|
|
20230906,190800,629881030,4370,4370,4370,4370,0
|
|
20230906,190700,629881030,4370,4370,4370,4370,0
|
|
20230906,190600,629881030,4370,4370,4370,4370,0
|
|
20230906,190500,629881030,4370,4370,4370,4370,0
|
|
20230906,190400,629881030,4370,4370,4370,4370,0
|
|
20230906,190300,629881030,4370,4370,4370,4370,0
|
|
20230906,190200,629881030,4370,4370,4370,4370,0
|
|
20230906,190100,629881030,4370,4370,4370,4370,0
|
|
20230906,190000,629881030,4370,4370,4370,4370,0
|
|
20230906,185900,629881030,4370,4370,4370,4370,0
|
|
20230906,185800,629881030,4370,4370,4370,4370,0
|
|
20230906,185700,629881030,4370,4370,4370,4370,5442
|
|
20230906,185600,629881030,4370,4370,4370,4370,0
|
|
20230906,185500,629881030,4370,4370,4370,4370,0
|
|
20230906,185400,629881030,4370,4370,4370,4370,0
|
|
20230906,185300,629881030,4370,4370,4370,4370,0
|
|
20230906,185200,629881030,4370,4370,4370,4370,0
|
|
20230906,185100,629881030,4370,4370,4370,4370,0
|
|
20230906,185000,629881030,4370,4370,4370,4370,0
|
|
20230906,184900,629881030,4370,4370,4370,4370,0
|
|
20230906,184800,629881030,4370,4370,4370,4370,0
|
|
20230906,184700,629881030,4370,4370,4370,4370,0
|
|
20230906,184600,629881030,4370,4370,4370,4370,0
|
|
20230906,184500,629881030,4370,4370,4370,4370,0
|
|
20230906,184400,629881030,4370,4370,4370,4370,0
|
|
20230906,184300,629881030,4370,4370,4370,4370,0
|
|
20230906,184200,629881030,4370,4370,4370,4370,0
|
|
20230906,184100,629881030,4370,4370,4370,4370,0
|
|
20230906,184000,629881030,4370,4370,4370,4370,0
|
|
20230906,183900,629881030,4370,4370,4370,4370,0
|
|
20230906,183800,629881030,4370,4370,4370,4370,0
|
|
20230906,183700,629881030,4370,4370,4370,4370,0
|
|
20230906,183600,629881030,4370,4370,4370,4370,0
|
|
20230906,183500,629881030,4370,4370,4370,4370,0
|
|
20230906,183400,629881030,4370,4370,4370,4370,0
|
|
20230906,183300,629881030,4370,4370,4370,4370,0
|
|
20230906,183200,629881030,4370,4370,4370,4370,0
|
|
20230906,183100,629881030,4370,4370,4370,4370,0
|
|
20230906,183000,629881030,4370,4370,4370,4370,0
|
|
20230906,182900,629881030,4370,4370,4370,4370,0
|
|
20230906,182800,629881030,4370,4370,4370,4370,0
|
|
20230906,182700,629881030,4370,4370,4370,4370,5442
|
|
20230906,182600,629881030,4370,4370,4370,4370,0
|
|
20230906,182500,629881030,4370,4370,4370,4370,0
|
|
20230906,182400,629881030,4370,4370,4370,4370,0
|
|
20230906,182300,629881030,4370,4370,4370,4370,0
|
|
20230906,182200,629881030,4370,4370,4370,4370,0
|
|
20230906,182100,629881030,4370,4370,4370,4370,0
|
|
20230906,182000,629881030,4370,4370,4370,4370,0
|
|
20230906,181900,629881030,4370,4370,4370,4370,0
|
|
20230906,181800,629881030,4370,4370,4370,4370,0
|
|
20230906,181700,629881030,4370,4370,4370,4370,0
|
|
20230906,181600,629881030,4370,4370,4370,4370,0
|
|
20230906,181500,629881030,4370,4370,4370,4370,0
|
|
20230906,181400,629881030,4370,4370,4370,4370,0
|
|
20230906,181300,629881030,4370,4370,4370,4370,0
|
|
20230906,181200,629881030,4370,4370,4370,4370,0
|
|
20230906,181100,629881030,4370,4370,4370,4370,0
|
|
20230906,181000,629881030,4370,4370,4370,4370,0
|
|
20230906,180900,629881030,4370,4370,4370,4370,0
|
|
20230906,180800,629881030,4370,4370,4370,4370,0
|
|
20230906,180700,629881030,4370,4370,4370,4370,0
|
|
20230906,180600,629881030,4370,4370,4370,4370,0
|
|
20230906,180500,629881030,4370,4370,4370,4370,0
|
|
20230906,180400,629881030,4370,4370,4370,4370,0
|
|
20230906,180300,629881030,4370,4370,4370,4370,0
|
|
20230906,180200,629881030,4370,4370,4370,4370,0
|
|
20230906,180100,629881030,4370,4370,4370,4370,0
|
|
20230906,180000,629881030,4370,4370,4370,4370,0
|
|
20230906,175900,629881030,4370,4370,4370,4370,0
|
|
20230906,175800,629881030,4370,4370,4370,4370,0
|
|
20230906,175700,629881030,4370,4370,4370,4370,5442
|
|
20230906,175600,629881030,4370,4370,4370,4370,0
|
|
20230906,175500,629881030,4370,4370,4370,4370,0
|
|
20230906,175400,629881030,4370,4370,4370,4370,0
|
|
20230906,175300,629881030,4370,4370,4370,4370,0
|
|
20230906,175200,629881030,4370,4370,4370,4370,0
|
|
20230906,175100,629881030,4370,4370,4370,4370,0
|
|
20230906,175000,629881030,4370,4370,4370,4370,0
|
|
20230906,174900,629881030,4370,4370,4370,4370,0
|
|
20230906,174800,629881030,4370,4370,4370,4370,0
|
|
20230906,174700,629881030,4370,4370,4370,4370,0
|
|
20230906,174600,629881030,4370,4370,4370,4370,0
|
|
20230906,174500,629881030,4370,4370,4370,4370,0
|
|
20230906,174400,629881030,4370,4370,4370,4370,0
|
|
20230906,174300,629881030,4370,4370,4370,4370,0
|
|
20230906,174200,629881030,4370,4370,4370,4370,0
|
|
20230906,174100,629881030,4370,4370,4370,4370,0
|
|
20230906,174000,629881030,4370,4370,4370,4370,0
|
|
20230906,173900,629881030,4370,4370,4370,4370,0
|
|
20230906,173800,629881030,4370,4370,4370,4370,0
|
|
20230906,173700,629881030,4370,4370,4370,4370,0
|
|
20230906,173600,629881030,4370,4370,4370,4370,0
|
|
20230906,173500,629881030,4370,4370,4370,4370,0
|
|
20230906,173400,629881030,4370,4370,4370,4370,0
|
|
20230906,173300,629881030,4370,4370,4370,4370,0
|
|
20230906,173200,629881030,4370,4370,4370,4370,0
|
|
20230906,173100,629881030,4370,4370,4370,4370,0
|
|
20230906,173000,629881030,4370,4370,4370,4370,0
|
|
20230906,172900,629881030,4370,4370,4370,4370,0
|
|
20230906,172800,629881030,4370,4370,4370,4370,0
|
|
20230906,172700,629881030,4370,4370,4370,4370,5442
|
|
20230906,172600,629881030,4370,4370,4370,4370,0
|
|
20230906,172500,629881030,4370,4370,4370,4370,0
|
|
20230906,172400,629881030,4370,4370,4370,4370,0
|
|
20230906,172300,629881030,4370,4370,4370,4370,0
|
|
20230906,172200,629881030,4370,4370,4370,4370,0
|
|
20230906,172100,629881030,4370,4370,4370,4370,0
|
|
20230906,172000,629881030,4370,4370,4370,4370,0
|
|
20230906,171900,629881030,4370,4370,4370,4370,0
|
|
20230906,171800,629881030,4370,4370,4370,4370,0
|
|
20230906,171700,629881030,4370,4370,4370,4370,0
|
|
20230906,171600,629881030,4370,4370,4370,4370,0
|
|
20230906,171500,629881030,4370,4370,4370,4370,0
|
|
20230906,171400,629881030,4370,4370,4370,4370,0
|
|
20230906,171300,629881030,4370,4370,4370,4370,0
|
|
20230906,171200,629881030,4370,4370,4370,4370,0
|
|
20230906,171100,629881030,4370,4370,4370,4370,0
|
|
20230906,171000,629881030,4370,4370,4370,4370,0
|
|
20230906,170900,629881030,4370,4370,4370,4370,0
|
|
20230906,170800,629881030,4370,4370,4370,4370,0
|
|
20230906,170700,629881030,4370,4370,4370,4370,0
|
|
20230906,170600,629881030,4370,4370,4370,4370,0
|
|
20230906,170500,629881030,4370,4370,4370,4370,0
|
|
20230906,170400,629881030,4370,4370,4370,4370,0
|
|
20230906,170300,629881030,4370,4370,4370,4370,0
|
|
20230906,170200,629881030,4370,4370,4370,4370,0
|
|
20230906,170100,629881030,4370,4370,4370,4370,0
|
|
20230906,170000,629881030,4370,4370,4370,4370,0
|
|
20230906,165900,629881030,4370,4370,4370,4370,0
|
|
20230906,165800,629881030,4370,4370,4370,4370,0
|
|
20230906,165700,629881030,4370,4370,4370,4370,5442
|
|
20230906,165600,629881030,4370,4370,4370,4370,0
|
|
20230906,165500,629881030,4370,4370,4370,4370,0
|
|
20230906,165400,629881030,4370,4370,4370,4370,0
|
|
20230906,165300,629881030,4370,4370,4370,4370,0
|
|
20230906,165200,629881030,4370,4370,4370,4370,0
|
|
20230906,165100,629881030,4370,4370,4370,4370,0
|
|
20230906,165000,629881030,4370,4370,4370,4370,0
|
|
20230906,164900,629881030,4370,4370,4370,4370,0
|
|
20230906,164800,629881030,4370,4370,4370,4370,0
|
|
20230906,164700,629881030,4370,4370,4370,4370,0
|
|
20230906,164600,629881030,4370,4370,4370,4370,0
|
|
20230906,164500,629881030,4370,4370,4370,4370,0
|
|
20230906,164400,629881030,4370,4370,4370,4370,0
|
|
20230906,164300,629881030,4370,4370,4370,4370,0
|
|
20230906,164200,629881030,4370,4370,4370,4370,0
|
|
20230906,164100,629881030,4370,4370,4370,4370,0
|
|
20230906,164000,629881030,4370,4370,4370,4370,0
|
|
20230906,163900,629881030,4370,4370,4370,4370,0
|
|
20230906,163800,629881030,4370,4370,4370,4370,0
|
|
20230906,163700,629881030,4370,4370,4370,4370,0
|
|
20230906,163600,629881030,4370,4370,4370,4370,0
|
|
20230906,163500,629881030,4370,4370,4370,4370,0
|
|
20230906,163400,629881030,4370,4370,4370,4370,0
|
|
20230906,163300,629881030,4370,4370,4370,4370,0
|
|
20230906,163200,629881030,4370,4370,4370,4370,0
|
|
20230906,163100,629881030,4370,4370,4370,4370,0
|
|
20230906,163000,629881030,4370,4370,4370,4370,0
|
|
20230906,162900,629881030,4370,4370,4370,4370,0
|
|
20230906,162800,629881030,4370,4370,4370,4370,0
|
|
20230906,162700,629881030,4370,4370,4370,4370,5442
|
|
20230906,162600,629881030,4370,4370,4370,4370,0
|
|
20230906,162500,629881030,4370,4370,4370,4370,0
|
|
20230906,162400,629881030,4370,4370,4370,4370,0
|
|
20230906,162300,629881030,4370,4370,4370,4370,0
|
|
20230906,162200,629881030,4370,4370,4370,4370,0
|
|
20230906,162100,629881030,4370,4370,4370,4370,0
|
|
20230906,162000,629881030,4370,4370,4370,4370,0
|
|
20230906,161900,629881030,4370,4370,4370,4370,0
|
|
20230906,161800,629881030,4370,4370,4370,4370,0
|
|
20230906,161700,629881030,4370,4370,4370,4370,0
|
|
20230906,161600,629881030,4370,4370,4370,4370,0
|
|
20230906,161500,629881030,4370,4370,4370,4370,0
|
|
20230906,161400,629881030,4370,4370,4370,4370,0
|
|
20230906,161300,629881030,4370,4370,4370,4370,0
|
|
20230906,161200,629881030,4370,4370,4370,4370,0
|
|
20230906,161100,629881030,4370,4370,4370,4370,0
|
|
20230906,161000,629881030,4370,4370,4370,4370,0
|
|
20230906,160900,629881030,4370,4370,4370,4370,0
|
|
20230906,160800,629881030,4370,4370,4370,4370,0
|
|
20230906,160700,629881030,4370,4370,4370,4370,0
|
|
20230906,160600,629881030,4370,4370,4370,4370,0
|
|
20230906,160500,629881030,4370,4370,4370,4370,0
|
|
20230906,160400,629881030,4370,4370,4370,4370,0
|
|
20230906,160300,629881030,4370,4370,4370,4370,0
|
|
20230906,160200,629881030,4370,4370,4370,4370,0
|
|
20230906,160100,629881030,4370,4370,4370,4370,0
|
|
20230906,160000,629881030,4370,4370,4370,4370,0
|
|
20230906,155900,629881030,4370,4370,4370,4370,0
|
|
20230906,155800,629881030,4370,4370,4370,4370,0
|
|
20230906,155700,629881030,4370,4370,4370,4370,5442
|
|
20230906,155600,629881030,4370,4370,4370,4370,0
|
|
20230906,155500,629881030,4370,4370,4370,4370,0
|
|
20230906,155400,629881030,4370,4370,4370,4370,0
|
|
20230906,155300,629881030,4370,4370,4370,4370,0
|
|
20230906,155200,629881030,4370,4370,4370,4370,0
|
|
20230906,155100,629881030,4370,4370,4370,4370,0
|
|
20230906,155000,629881030,4370,4370,4370,4370,0
|
|
20230906,154900,629881030,4370,4370,4370,4370,0
|
|
20230906,154800,629881030,4370,4370,4370,4370,0
|
|
20230906,154700,629881030,4370,4370,4370,4370,0
|
|
20230906,154600,629881030,4370,4370,4370,4370,0
|
|
20230906,154500,629881030,4370,4370,4370,4370,0
|
|
20230906,154400,629881030,4370,4370,4370,4370,0
|
|
20230906,154300,629881030,4370,4370,4370,4370,0
|
|
20230906,154200,629881030,4370,4370,4370,4370,0
|
|
20230906,154100,629881030,4370,4370,4370,4370,0
|
|
20230906,154000,629881030,4370,4370,4370,4370,0
|
|
20230906,153900,629881030,4370,4370,4370,4370,0
|
|
20230906,153800,629881030,4370,4370,4370,4370,0
|
|
20230906,153700,629881030,4370,4370,4370,4370,0
|
|
20230906,153600,629881030,4370,4370,4370,4370,0
|
|
20230906,153500,629881030,4370,4370,4370,4370,0
|
|
20230906,153400,629881030,4370,4370,4370,4370,0
|
|
20230906,153300,629881030,4370,4370,4370,4370,0
|
|
20230906,153200,629881030,4370,4370,4370,4370,0
|
|
20230906,153100,629881030,4370,4370,4370,4370,0
|
|
20230906,153000,629881030,4370,4370,4370,4370,5442
|
|
20230906,152900,606099490,4340,4340,4340,4340,0
|
|
20230906,152800,606099490,4340,4340,4340,4340,0
|
|
20230906,152700,606099490,4340,4340,4340,4340,0
|
|
20230906,152600,606099490,4340,4340,4340,4340,0
|
|
20230906,152500,606099490,4340,4340,4340,4340,0
|
|
20230906,152400,606099490,4340,4340,4340,4340,0
|
|
20230906,152300,606099490,4340,4340,4340,4340,0
|
|
20230906,152200,606099490,4340,4340,4340,4340,0
|
|
20230906,152100,606099490,4340,4340,4340,4340,0
|
|
20230906,152000,606099490,4340,4340,4340,4340,0
|
|
20230906,151900,606099490,4340,4340,4340,4340,514
|
|
20230906,151800,603868730,4340,4340,4340,4330,438
|
|
20230906,151700,601969670,4340,4340,4340,4340,54
|
|
20230906,151600,601735310,4340,4340,4340,4340,235
|
|
20230906,151500,600715410,4330,4335,4340,4330,601
|
|
20230906,151400,598110150,4340,4335,4340,4335,1263
|
|
20230906,151300,592634905,4340,4345,4345,4340,246
|
|
20230906,151200,591567130,4345,4345,4345,4340,309
|
|
20230906,151100,590224740,4345,4345,4345,4340,76
|
|
20230906,151000,589894770,4340,4350,4350,4340,814
|
|
20230906,150900,586358265,4345,4350,4350,4345,104
|
|
20230906,150800,585906115,4350,4350,4350,4350,78
|
|
20230906,150700,585566815,4350,4350,4350,4345,247
|
|
20230906,150600,584493265,4350,4350,4350,4350,109
|
|
20230906,150500,584019115,4350,4350,4350,4350,56
|
|
20230906,150400,583775515,4350,4350,4350,4350,190
|
|
20230906,150300,582949015,4350,4350,4350,4345,699
|
|
20230906,150200,579911640,4345,4345,4345,4345,416
|
|
20230906,150100,578104120,4345,4345,4345,4345,1
|
|
20230906,150000,578099775,4340,4345,4345,4340,91
|
|
20230906,145900,577704630,4345,4345,4345,4345,68
|
|
20230906,145800,577409170,4335,4340,4345,4335,269
|
|
20230906,145700,576241400,4340,4340,4340,4340,60
|
|
20230906,145600,575981000,4340,4345,4345,4335,79
|
|
20230906,145500,575638515,4340,4345,4345,4340,260
|
|
20230906,145400,574510110,4335,4345,4345,4335,270
|
|
20230906,145300,573339650,4340,4340,4340,4340,45
|
|
20230906,145200,573144350,4345,4345,4345,4345,1
|
|
20230906,145100,573140005,4340,4340,4340,4340,2269
|
|
20230906,145000,563292545,4345,4345,4345,4345,546
|
|
20230906,144900,560920175,4360,4360,4360,4360,54
|
|
20230906,144800,560684735,4360,4360,4360,4360,50
|
|
20230906,144700,560466735,4360,4360,4360,4360,54
|
|
20230906,144600,560231295,4360,4360,4360,4360,81
|
|
20230906,144500,559878135,4360,4355,4360,4350,113
|
|
20230906,144400,559385815,4350,4355,4355,4350,32
|
|
20230906,144300,559246610,4350,4360,4360,4350,96
|
|
20230906,144200,558828870,4360,4350,4360,4350,46
|
|
20230906,144100,558628760,4350,4355,4360,4350,1264
|
|
20230906,144000,553130275,4365,4360,4365,4355,386
|
|
20230906,143900,551447365,4355,4360,4360,4355,49
|
|
20230906,143800,551233960,4355,4360,4360,4355,238
|
|
20230906,143700,550197455,4355,4355,4355,4355,359
|
|
20230906,143600,548634010,4355,4355,4355,4355,57
|
|
20230906,143500,548385775,4355,4355,4355,4355,0
|
|
20230906,143400,548385775,4355,4355,4355,4355,27
|
|
20230906,143300,548268190,4360,4360,4360,4355,19
|
|
20230906,143200,548185430,4355,4355,4360,4355,59
|
|
20230906,143100,547928475,4360,4360,4360,4360,1
|
|
20230906,143000,547924115,4355,4355,4355,4355,110
|
|
20230906,142900,547445065,4355,4355,4355,4355,56
|
|
20230906,142800,547201185,4355,4350,4355,4350,47
|
|
20230906,142700,546996540,4350,4345,4350,4345,1613
|
|
20230906,142600,539987990,4355,4350,4355,4350,151
|
|
20230906,142500,539330980,4355,4355,4355,4355,1
|
|
20230906,142400,539326625,4350,4350,4350,4350,0
|
|
20230906,142300,539326625,4350,4350,4350,4350,162
|
|
20230906,142200,538621925,4350,4350,4350,4350,1
|
|
20230906,142100,538617575,4345,4345,4345,4345,42
|
|
20230906,142000,538435085,4350,4350,4350,4350,20
|
|
20230906,141900,538348085,4345,4345,4345,4345,1
|
|
20230906,141800,538343740,4350,4355,4355,4350,462
|
|
20230906,141700,536334030,4350,4350,4350,4350,300
|
|
20230906,141600,535029030,4350,4350,4350,4350,0
|
|
20230906,141500,535029030,4350,4350,4350,4350,0
|
|
20230906,141400,535029030,4350,4350,4350,4350,68
|
|
20230906,141300,534733230,4355,4355,4355,4355,0
|
|
20230906,141200,534733230,4355,4355,4355,4355,0
|
|
20230906,141100,534733230,4355,4350,4355,4350,989
|
|
20230906,141000,530431075,4350,4350,4350,4350,28
|
|
20230906,140900,530309275,4355,4355,4355,4355,79
|
|
20230906,140800,529965230,4355,4360,4365,4355,604
|
|
20230906,140700,527334755,4360,4355,4370,4355,343
|
|
20230906,140600,525838825,4355,4355,4360,4355,318
|
|
20230906,140500,524452435,4360,4355,4360,4355,18
|
|
20230906,140400,524374040,4355,4355,4360,4355,173
|
|
20230906,140300,523620620,4355,4355,4355,4355,93
|
|
20230906,140200,523215605,4355,4355,4355,4355,2
|
|
20230906,140100,523206895,4360,4360,4360,4360,0
|
|
20230906,140000,523206895,4360,4360,4360,4360,2
|
|
20230906,135900,523198175,4355,4350,4355,4350,66
|
|
20230906,135800,522910990,4350,4350,4350,4350,28
|
|
20230906,135700,522789190,4365,4365,4365,4365,0
|
|
20230906,135600,522789190,4365,4365,4365,4365,1
|
|
20230906,135500,522784825,4350,4365,4365,4350,43
|
|
20230906,135400,522597760,4360,4360,4360,4360,184
|
|
20230906,135300,521795520,4365,4355,4365,4355,36
|
|
20230906,135200,521638645,4355,4350,4355,4350,44
|
|
20230906,135100,521447235,4350,4350,4350,4350,0
|
|
20230906,135000,521447235,4350,4350,4350,4350,4
|
|
20230906,134900,521429835,4350,4355,4355,4350,112
|
|
20230906,134800,520942490,4360,4360,4360,4360,0
|
|
20230906,134700,520942490,4360,4360,4360,4360,1
|
|
20230906,134600,520938130,4355,4355,4355,4355,15
|
|
20230906,134500,520872805,4355,4355,4355,4355,1
|
|
20230906,134400,520868450,4355,4355,4355,4355,29
|
|
20230906,134300,520742155,4355,4355,4355,4355,0
|
|
20230906,134200,520742155,4355,4355,4355,4355,0
|
|
20230906,134100,520742155,4355,4355,4355,4355,0
|
|
20230906,134000,520742155,4355,4365,4365,4355,6
|
|
20230906,133900,520715975,4365,4365,4365,4365,1
|
|
20230906,133800,520711610,4360,4360,4370,4360,46
|
|
20230906,133700,520510990,4360,4360,4360,4360,5
|
|
20230906,133600,520489190,4360,4360,4360,4360,0
|
|
20230906,133500,520489190,4360,4360,4365,4360,56
|
|
20230906,133400,520245025,4360,4360,4365,4360,10
|
|
20230906,133300,520201420,4365,4365,4370,4360,193
|
|
20230906,133200,519358980,4365,4365,4365,4365,32
|
|
20230906,133100,519219300,4370,4370,4370,4370,0
|
|
20230906,133000,519219300,4370,4365,4370,4365,100
|
|
20230906,132900,518782700,4365,4365,4365,4365,0
|
|
20230906,132800,518782700,4365,4360,4365,4360,3
|
|
20230906,132700,518769615,4360,4360,4360,4360,24
|
|
20230906,132600,518664975,4355,4355,4355,4355,0
|
|
20230906,132500,518664975,4355,4355,4355,4355,14
|
|
20230906,132400,518604005,4360,4355,4360,4355,29
|
|
20230906,132300,518477705,4360,4360,4360,4360,0
|
|
20230906,132200,518477705,4360,4360,4360,4360,3
|
|
20230906,132100,518464625,4360,4360,4360,4360,0
|
|
20230906,132000,518464625,4360,4360,4360,4360,10
|
|
20230906,131900,518421025,4365,4365,4365,4365,1
|
|
20230906,131800,518416660,4365,4365,4365,4365,0
|
|
20230906,131700,518416660,4365,4365,4365,4365,0
|
|
20230906,131600,518416660,4365,4365,4365,4365,0
|
|
20230906,131500,518416660,4365,4365,4365,4365,0
|
|
20230906,131400,518416660,4365,4365,4365,4365,0
|
|
20230906,131300,518416660,4365,4365,4365,4365,0
|
|
20230906,131200,518416660,4365,4365,4365,4365,0
|
|
20230906,131100,518416660,4365,4365,4365,4365,100
|
|
20230906,131000,517980160,4365,4365,4365,4365,6
|
|
20230906,130900,517953970,4370,4365,4370,4365,527
|
|
20230906,130800,515653610,4365,4365,4365,4350,537
|
|
20230906,130700,513312025,4365,4355,4365,4355,124
|
|
20230906,130600,512771420,4355,4350,4355,4350,29
|
|
20230906,130500,512645265,4360,4360,4360,4360,0
|
|
20230906,130400,512645265,4360,4360,4360,4360,0
|
|
20230906,130300,512645265,4360,4360,4360,4360,0
|
|
20230906,130200,512645265,4360,4355,4360,4350,1163
|
|
20230906,130100,507580645,4355,4360,4360,4355,2399
|
|
20230906,130000,497127275,4365,4365,4370,4365,516
|
|
20230906,125900,494874880,4370,4370,4370,4370,0
|
|
20230906,125800,494874880,4370,4370,4370,4370,182
|
|
20230906,125700,494079540,4370,4370,4370,4370,0
|
|
20230906,125600,494079540,4370,4370,4370,4370,0
|
|
20230906,125500,494079540,4370,4370,4370,4370,1401
|
|
20230906,125400,487957170,4370,4370,4370,4370,1146
|
|
20230906,125300,482949150,4370,4370,4370,4370,1161
|
|
20230906,125200,477875580,4370,4370,4370,4355,2810
|
|
20230906,125100,465601735,4365,4365,4365,4365,195
|
|
20230906,125000,464750560,4365,4365,4365,4365,0
|
|
20230906,124900,464750560,4365,4370,4370,4365,78
|
|
20230906,124800,464409840,4370,4370,4370,4370,0
|
|
20230906,124700,464409840,4370,4370,4370,4370,2
|
|
20230906,124600,464401100,4365,4365,4365,4365,0
|
|
20230906,124500,464401100,4365,4365,4365,4365,0
|
|
20230906,124400,464401100,4365,4365,4365,4365,45
|
|
20230906,124300,464204675,4365,4365,4365,4365,4
|
|
20230906,124200,464187215,4370,4370,4370,4370,0
|
|
20230906,124100,464187215,4370,4370,4370,4370,0
|
|
20230906,124000,464187215,4370,4365,4370,4365,251
|
|
20230906,123900,463091235,4365,4365,4365,4365,88
|
|
20230906,123800,462707115,4365,4365,4365,4365,12
|
|
20230906,123700,462654735,4365,4365,4365,4365,0
|
|
20230906,123600,462654735,4365,4360,4365,4360,49
|
|
20230906,123500,462441040,4360,4365,4365,4360,18
|
|
20230906,123400,462362530,4365,4365,4365,4365,7
|
|
20230906,123300,462331975,4370,4370,4370,4370,1
|
|
20230906,123200,462327605,4365,4370,4370,4365,2
|
|
20230906,123100,462318870,4370,4370,4370,4370,2
|
|
20230906,123000,462310130,4370,4370,4370,4370,0
|
|
20230906,122900,462310130,4370,4370,4370,4370,0
|
|
20230906,122800,462310130,4370,4370,4370,4370,50
|
|
20230906,122700,462091630,4370,4370,4370,4370,1
|
|
20230906,122600,462087260,4370,4355,4370,4355,169
|
|
20230906,122500,461350195,4360,4360,4360,4360,2001
|
|
20230906,122400,452625835,4360,4355,4360,4335,1899
|
|
20230906,122300,444356320,4355,4360,4360,4355,331
|
|
20230906,122200,442914785,4365,4360,4365,4360,241
|
|
20230906,122100,441863915,4360,4360,4360,4360,0
|
|
20230906,122000,441863915,4360,4350,4360,4350,22
|
|
20230906,121900,441768105,4360,4360,4360,4360,8
|
|
20230906,121800,441733225,4365,4365,4365,4365,0
|
|
20230906,121700,441733225,4365,4355,4365,4340,1033
|
|
20230906,121600,437229395,4360,4320,4360,4320,2155
|
|
20230906,121500,427907465,4320,4320,4320,4320,388
|
|
20230906,121400,426231305,4320,4310,4320,4310,128
|
|
20230906,121300,425678865,4310,4320,4330,4280,17809
|
|
20230906,121200,349256730,4320,4320,4320,4320,0
|
|
20230906,121100,349256730,4320,4320,4320,4320,820
|
|
20230906,121000,345714330,4330,4330,4330,4330,0
|
|
20230906,120900,345714330,4330,4330,4330,4330,0
|
|
20230906,120800,345714330,4330,4330,4330,4330,0
|
|
20230906,120700,345714330,4330,4325,4330,4325,2
|
|
20230906,120600,345705675,4320,4330,4335,4320,346
|
|
20230906,120500,344209240,4330,4330,4330,4330,24
|
|
20230906,120400,344105320,4330,4330,4330,4330,34
|
|
20230906,120300,343958100,4335,4340,4340,4335,1526
|
|
20230906,120200,337341800,4345,4340,4345,4340,71
|
|
20230906,120100,337033655,4345,4340,4345,4340,292
|
|
20230906,120000,335765220,4340,4345,4345,4340,387
|
|
20230906,115900,334084360,4350,4350,4350,4350,0
|
|
20230906,115800,334084360,4350,4350,4350,4350,1
|
|
20230906,115700,334080010,4345,4345,4345,4345,28
|
|
20230906,115600,333958350,4355,4350,4355,4350,2
|
|
20230906,115500,333949645,4360,4360,4360,4345,30
|
|
20230906,115400,333819265,4345,4345,4345,4345,68
|
|
20230906,115300,333523805,4345,4345,4345,4345,68
|
|
20230906,115200,333228345,4360,4360,4360,4360,0
|
|
20230906,115100,333228345,4360,4360,4360,4360,10
|
|
20230906,115000,333184745,4360,4360,4360,4360,21
|
|
20230906,114900,333093185,4345,4345,4345,4345,0
|
|
20230906,114800,333093185,4345,4345,4345,4345,0
|
|
20230906,114700,333093185,4345,4355,4355,4345,1000
|
|
20230906,114600,328741915,4355,4355,4355,4355,5
|
|
20230906,114500,328720140,4350,4350,4350,4350,28
|
|
20230906,114400,328598340,4350,4350,4350,4350,0
|
|
20230906,114300,328598340,4350,4350,4350,4350,0
|
|
20230906,114200,328598340,4350,4350,4350,4350,214
|
|
20230906,114100,327667440,4350,4350,4350,4350,96
|
|
20230906,114000,327249840,4350,4355,4355,4350,5
|
|
20230906,113900,327228085,4350,4350,4350,4350,28
|
|
20230906,113800,327106285,4355,4355,4355,4355,0
|
|
20230906,113700,327106285,4355,4355,4355,4355,0
|
|
20230906,113600,327106285,4355,4355,4355,4355,0
|
|
20230906,113500,327106285,4355,4355,4355,4355,0
|
|
20230906,113400,327106285,4355,4355,4355,4355,3
|
|
20230906,113300,327093220,4355,4355,4355,4355,51
|
|
20230906,113200,326871115,4355,4355,4355,4355,0
|
|
20230906,113100,326871115,4355,4355,4355,4355,0
|
|
20230906,113000,326871115,4355,4350,4355,4350,29
|
|
20230906,112900,326744960,4355,4355,4355,4355,1
|
|
20230906,112800,326740605,4350,4350,4350,4350,358
|
|
20230906,112700,325183305,4350,4350,4350,4350,30
|
|
20230906,112600,325052805,4355,4355,4355,4355,1
|
|
20230906,112500,325048450,4350,4355,4355,4350,43
|
|
20230906,112400,324861395,4350,4350,4350,4350,0
|
|
20230906,112300,324861395,4350,4350,4350,4350,28
|
|
20230906,112200,324739595,4355,4355,4355,4355,1
|
|
20230906,112100,324735240,4350,4350,4350,4350,316
|
|
20230906,112000,323360640,4355,4350,4355,4350,29
|
|
20230906,111900,323234485,4350,4355,4355,4350,141
|
|
20230906,111800,322620640,4355,4355,4360,4355,650
|
|
20230906,111700,319788635,4360,4355,4360,4355,35
|
|
20230906,111600,319636160,4355,4350,4355,4350,58
|
|
20230906,111500,319383820,4350,4350,4350,4350,28
|
|
20230906,111400,319262020,4355,4350,4355,4350,200
|
|
20230906,111300,318392015,4350,4355,4355,4350,1334
|
|
20230906,111200,312582830,4355,4355,4355,4355,952
|
|
20230906,111100,308436870,4360,4360,4360,4360,115
|
|
20230906,111000,307935470,4355,4355,4365,4355,551
|
|
20230906,110900,305535855,4355,4355,4355,4355,136
|
|
20230906,110800,304943575,4355,4355,4355,4355,28
|
|
20230906,110700,304821635,4355,4360,4360,4355,198
|
|
20230906,110600,303959340,4370,4370,4370,4370,0
|
|
20230906,110500,303959340,4370,4370,4370,4370,100
|
|
20230906,110400,303522340,4370,4370,4370,4370,0
|
|
20230906,110300,303522340,4370,4370,4370,4360,16
|
|
20230906,110200,303452520,4370,4360,4370,4360,101
|
|
20230906,110100,303011600,4360,4360,4360,4355,124
|
|
20230906,110000,302471485,4370,4370,4370,4370,21
|
|
20230906,105900,302379715,4375,4375,4375,4375,9
|
|
20230906,105800,302340340,4375,4370,4375,4370,11
|
|
20230906,105700,302292255,4350,4360,4360,4350,650
|
|
20230906,105600,299460255,4365,4365,4365,4365,0
|
|
20230906,105500,299460255,4365,4365,4365,4365,85
|
|
20230906,105400,299089230,4375,4375,4375,4375,0
|
|
20230906,105300,299089230,4375,4375,4375,4375,2
|
|
20230906,105200,299080480,4380,4380,4380,4380,0
|
|
20230906,105100,299080480,4380,4380,4380,4380,250
|
|
20230906,105000,297985480,4380,4380,4380,4380,100
|
|
20230906,104900,297547480,4365,4365,4365,4365,19
|
|
20230906,104800,297464545,4375,4375,4375,4375,50
|
|
20230906,104700,297245795,4380,4380,4380,4380,500
|
|
20230906,104600,295055795,4375,4370,4375,4350,254
|
|
20230906,104500,293944630,4375,4375,4375,4375,0
|
|
20230906,104400,293944630,4375,4370,4375,4345,4495
|
|
20230906,104300,274374530,4375,4375,4375,4375,0
|
|
20230906,104200,274374530,4375,4375,4375,4375,0
|
|
20230906,104100,274374530,4375,4370,4375,4370,120
|
|
20230906,104000,273850125,4370,4370,4370,4370,0
|
|
20230906,103900,273850125,4370,4380,4380,4370,661
|
|
20230906,103800,270958810,4375,4375,4375,4375,1
|
|
20230906,103700,270954435,4375,4375,4375,4375,26
|
|
20230906,103600,270840685,4375,4375,4375,4375,0
|
|
20230906,103500,270840685,4375,4375,4375,4375,1593
|
|
20230906,103400,263871310,4380,4380,4380,4380,0
|
|
20230906,103300,263871310,4380,4380,4380,4380,0
|
|
20230906,103200,263871310,4380,4380,4380,4380,70
|
|
20230906,103100,263564710,4380,4380,4380,4380,120
|
|
20230906,103000,263039110,4380,4380,4380,4380,1
|
|
20230906,102900,263034730,4375,4375,4375,4375,22
|
|
20230906,102800,262938480,4370,4370,4370,4370,9
|
|
20230906,102700,262899150,4370,4370,4370,4370,12
|
|
20230906,102600,262846710,4370,4370,4370,4370,3
|
|
20230906,102500,262833600,4375,4375,4375,4375,0
|
|
20230906,102400,262833600,4375,4375,4375,4375,0
|
|
20230906,102300,262833600,4375,4370,4375,4365,19
|
|
20230906,102200,262750615,4375,4375,4375,4375,87
|
|
20230906,102100,262369990,4375,4375,4375,4375,182
|
|
20230906,102000,261573740,4375,4375,4375,4375,0
|
|
20230906,101900,261573740,4375,4375,4375,4375,0
|
|
20230906,101800,261573740,4375,4375,4375,4375,1
|
|
20230906,101700,261569365,4355,4380,4380,4355,444
|
|
20230906,101600,259626985,4380,4375,4380,4375,413
|
|
20230906,101500,257820105,4375,4360,4375,4360,511
|
|
20230906,101400,255592020,4360,4365,4365,4360,781
|
|
20230906,101300,252186345,4365,4365,4365,4365,14
|
|
20230906,101200,252125235,4365,4365,4365,4365,0
|
|
20230906,101100,252125235,4365,4365,4365,4365,24
|
|
20230906,101000,252020475,4360,4360,4380,4360,76
|
|
20230906,100900,251689095,4365,4365,4365,4365,538
|
|
20230906,100800,249340725,4380,4380,4380,4380,0
|
|
20230906,100700,249340725,4380,4375,4380,4370,1788
|
|
20230906,100600,241527145,4375,4375,4375,4375,88
|
|
20230906,100500,241142145,4375,4380,4380,4375,38
|
|
20230906,100400,240975885,4375,4375,4375,4375,352
|
|
20230906,100300,239435885,4375,4375,4375,4375,255
|
|
20230906,100200,238320260,4375,4380,4380,4375,90
|
|
20230906,100100,237926130,4385,4385,4385,4385,0
|
|
20230906,100000,237926130,4385,4385,4385,4380,65
|
|
20230906,095900,237641175,4385,4385,4385,4385,7
|
|
20230906,095800,237610480,4390,4390,4390,4390,0
|
|
20230906,095700,237610480,4390,4390,4390,4390,69
|
|
20230906,095600,237307570,4385,4380,4390,4370,210
|
|
20230906,095500,236389685,4390,4385,4390,4380,1102
|
|
20230906,095400,231562405,4385,4385,4385,4385,1
|
|
20230906,095300,231558020,4380,4380,4380,4380,201
|
|
20230906,095200,230677640,4375,4375,4375,4375,1323
|
|
20230906,095100,224889515,4370,4375,4375,4370,555
|
|
20230906,095000,222461945,4380,4380,4380,4380,0
|
|
20230906,094900,222461945,4380,4380,4380,4380,1
|
|
20230906,094800,222457565,4375,4380,4380,4375,2
|
|
20230906,094700,222448810,4385,4380,4385,4380,3
|
|
20230906,094600,222435665,4370,4370,4370,4370,0
|
|
20230906,094500,222435665,4370,4380,4380,4370,1033
|
|
20230906,094400,217920965,4390,4380,4390,4380,2
|
|
20230906,094300,217912195,4390,4390,4390,4390,0
|
|
20230906,094200,217912195,4390,4390,4400,4390,628
|
|
20230906,094100,215154960,4400,4400,4400,4400,411
|
|
20230906,094000,213346560,4400,4390,4400,4390,1295
|
|
20230906,093900,207657030,4390,4390,4390,4390,71
|
|
20230906,093800,207345340,4385,4380,4385,4380,1044
|
|
20230906,093700,202772505,4390,4385,4390,4380,945
|
|
20230906,093600,198633390,4395,4380,4400,4380,1554
|
|
20230906,093500,191812335,4395,4395,4395,4395,56
|
|
20230906,093400,191566215,4380,4395,4400,4375,1059
|
|
20230906,093300,186923235,4405,4400,4405,4400,1341
|
|
20230906,093200,181022830,4400,4415,4415,4400,191
|
|
20230906,093100,180181945,4390,4420,4420,4390,761
|
|
20230906,093000,176821860,4420,4420,4420,4420,750
|
|
20230906,092900,173506860,4420,4400,4420,4400,4423
|
|
20230906,092800,153967620,4415,4395,4415,4385,3577
|
|
20230906,092700,138201615,4405,4400,4405,4370,2468
|
|
20230906,092600,127336960,4400,4375,4400,4375,2240
|
|
20230906,092500,117490440,4380,4390,4395,4380,931
|
|
20230906,092400,113402080,4390,4385,4400,4375,7209
|
|
20230906,092300,81758650,4390,4370,4390,4370,7117
|
|
20230906,092200,50620445,4370,4370,4370,4370,0
|
|
20230906,092100,50620445,4370,4360,4370,4335,486
|
|
20230906,092000,48508630,4355,4365,4365,4355,4
|
|
20230906,091900,48491190,4335,4340,4340,4335,218
|
|
20230906,091800,47546150,4375,4365,4375,4365,200
|
|
20230906,091700,46671240,4365,4340,4365,4330,1047
|
|
20230906,091600,42111995,4340,4355,4355,4340,263
|
|
20230906,091500,40970065,4365,4365,4365,4365,14
|
|
20230906,091400,40908955,4365,4380,4380,4365,307
|
|
20230906,091300,39566795,4365,4370,4375,4365,340
|
|
20230906,091200,38081070,4370,4380,4390,4370,422
|
|
20230906,091100,36231290,4380,4360,4380,4360,3569
|
|
20230906,091000,20625650,4360,4345,4360,4345,2167
|
|
20230906,090900,11202210,4340,4335,4340,4330,301
|
|
20230906,090800,9896465,4320,4320,4320,4320,19
|
|
20230906,090700,9814385,4335,4335,4335,4335,50
|
|
20230906,090600,9597635,4335,4335,4335,4335,0
|
|
20230906,090500,9597635,4335,4335,4335,4315,679
|
|
20230906,090400,6654730,4335,4335,4335,4320,12
|
|
20230906,090300,6602725,4335,4340,4340,4305,134
|
|
20230906,090200,6022150,4340,4340,4340,4340,1
|
|
20230906,090100,6017810,4305,4315,4315,4305,1160
|
|
20230906,090000,1012540,4320,4340,4340,4320,229
|