657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195400,496652105,3130,3130,3130,3130,4373
|
|
20230911,195300,496652105,3130,3130,3130,3130,0
|
|
20230911,195200,496652105,3130,3130,3130,3130,0
|
|
20230911,195100,496652105,3130,3130,3130,3130,0
|
|
20230911,195000,496652105,3130,3130,3130,3130,0
|
|
20230911,194900,496652105,3130,3130,3130,3130,0
|
|
20230911,194800,496652105,3130,3130,3130,3130,0
|
|
20230911,194700,496652105,3130,3130,3130,3130,0
|
|
20230911,194600,496652105,3130,3130,3130,3130,0
|
|
20230911,194500,496652105,3130,3130,3130,3130,0
|
|
20230911,194400,496652105,3130,3130,3130,3130,0
|
|
20230911,194300,496652105,3130,3130,3130,3130,0
|
|
20230911,194200,496652105,3130,3130,3130,3130,0
|
|
20230911,194100,496652105,3130,3130,3130,3130,0
|
|
20230911,194000,496652105,3130,3130,3130,3130,0
|
|
20230911,193900,496652105,3130,3130,3130,3130,0
|
|
20230911,193800,496652105,3130,3130,3130,3130,0
|
|
20230911,193700,496652105,3130,3130,3130,3130,0
|
|
20230911,193600,496652105,3130,3130,3130,3130,0
|
|
20230911,193500,496652105,3130,3130,3130,3130,0
|
|
20230911,193400,496652105,3130,3130,3130,3130,0
|
|
20230911,193300,496652105,3130,3130,3130,3130,0
|
|
20230911,193200,496652105,3130,3130,3130,3130,0
|
|
20230911,193100,496652105,3130,3130,3130,3130,0
|
|
20230911,193000,496652105,3130,3130,3130,3130,0
|
|
20230911,192900,496652105,3130,3130,3130,3130,0
|
|
20230911,192800,496652105,3130,3130,3130,3130,0
|
|
20230911,192700,496652105,3130,3130,3130,3130,0
|
|
20230911,192600,496652105,3130,3130,3130,3130,0
|
|
20230911,192500,496652105,3130,3130,3130,3130,0
|
|
20230911,192400,496652105,3130,3130,3130,3130,4373
|
|
20230911,192300,496652105,3130,3130,3130,3130,0
|
|
20230911,192200,496652105,3130,3130,3130,3130,0
|
|
20230911,192100,496652105,3130,3130,3130,3130,0
|
|
20230911,192000,496652105,3130,3130,3130,3130,0
|
|
20230911,191900,496652105,3130,3130,3130,3130,0
|
|
20230911,191800,496652105,3130,3130,3130,3130,0
|
|
20230911,191700,496652105,3130,3130,3130,3130,0
|
|
20230911,191600,496652105,3130,3130,3130,3130,0
|
|
20230911,191500,496652105,3130,3130,3130,3130,0
|
|
20230911,191400,496652105,3130,3130,3130,3130,0
|
|
20230911,191300,496652105,3130,3130,3130,3130,0
|
|
20230911,191200,496652105,3130,3130,3130,3130,0
|
|
20230911,191100,496652105,3130,3130,3130,3130,0
|
|
20230911,191000,496652105,3130,3130,3130,3130,0
|
|
20230911,190900,496652105,3130,3130,3130,3130,0
|
|
20230911,190800,496652105,3130,3130,3130,3130,0
|
|
20230911,190700,496652105,3130,3130,3130,3130,0
|
|
20230911,190600,496652105,3130,3130,3130,3130,0
|
|
20230911,190500,496652105,3130,3130,3130,3130,0
|
|
20230911,190400,496652105,3130,3130,3130,3130,0
|
|
20230911,190300,496652105,3130,3130,3130,3130,0
|
|
20230911,190200,496652105,3130,3130,3130,3130,0
|
|
20230911,190100,496652105,3130,3130,3130,3130,0
|
|
20230911,190000,496652105,3130,3130,3130,3130,0
|
|
20230911,185900,496652105,3130,3130,3130,3130,0
|
|
20230911,185800,496652105,3130,3130,3130,3130,0
|
|
20230911,185700,496652105,3130,3130,3130,3130,0
|
|
20230911,185600,496652105,3130,3130,3130,3130,0
|
|
20230911,185500,496652105,3130,3130,3130,3130,0
|
|
20230911,185400,496652105,3130,3130,3130,3130,4373
|
|
20230911,185300,496652105,3130,3130,3130,3130,0
|
|
20230911,185200,496652105,3130,3130,3130,3130,0
|
|
20230911,185100,496652105,3130,3130,3130,3130,0
|
|
20230911,185000,496652105,3130,3130,3130,3130,0
|
|
20230911,184900,496652105,3130,3130,3130,3130,0
|
|
20230911,184800,496652105,3130,3130,3130,3130,0
|
|
20230911,184700,496652105,3130,3130,3130,3130,0
|
|
20230911,184600,496652105,3130,3130,3130,3130,0
|
|
20230911,184500,496652105,3130,3130,3130,3130,0
|
|
20230911,184400,496652105,3130,3130,3130,3130,0
|
|
20230911,184300,496652105,3130,3130,3130,3130,0
|
|
20230911,184200,496652105,3130,3130,3130,3130,0
|
|
20230911,184100,496652105,3130,3130,3130,3130,0
|
|
20230911,184000,496652105,3130,3130,3130,3130,0
|
|
20230911,183900,496652105,3130,3130,3130,3130,0
|
|
20230911,183800,496652105,3130,3130,3130,3130,0
|
|
20230911,183700,496652105,3130,3130,3130,3130,0
|
|
20230911,183600,496652105,3130,3130,3130,3130,0
|
|
20230911,183500,496652105,3130,3130,3130,3130,0
|
|
20230911,183400,496652105,3130,3130,3130,3130,0
|
|
20230911,183300,496652105,3130,3130,3130,3130,0
|
|
20230911,183200,496652105,3130,3130,3130,3130,0
|
|
20230911,183100,496652105,3130,3130,3130,3130,0
|
|
20230911,183000,496652105,3130,3130,3130,3130,0
|
|
20230911,182900,496652105,3130,3130,3130,3130,0
|
|
20230911,182800,496652105,3130,3130,3130,3130,0
|
|
20230911,182700,496652105,3130,3130,3130,3130,0
|
|
20230911,182600,496652105,3130,3130,3130,3130,0
|
|
20230911,182500,496652105,3130,3130,3130,3130,0
|
|
20230911,182400,496652105,3130,3130,3130,3130,4373
|
|
20230911,182300,496652105,3130,3130,3130,3130,0
|
|
20230911,182200,496652105,3130,3130,3130,3130,0
|
|
20230911,182100,496652105,3130,3130,3130,3130,0
|
|
20230911,182000,496652105,3130,3130,3130,3130,0
|
|
20230911,181900,496652105,3130,3130,3130,3130,0
|
|
20230911,181800,496652105,3130,3130,3130,3130,0
|
|
20230911,181700,496652105,3130,3130,3130,3130,0
|
|
20230911,181600,496652105,3130,3130,3130,3130,0
|
|
20230911,181500,496652105,3130,3130,3130,3130,0
|
|
20230911,181400,496652105,3130,3130,3130,3130,0
|
|
20230911,181300,496652105,3130,3130,3130,3130,0
|
|
20230911,181200,496652105,3130,3130,3130,3130,0
|
|
20230911,181100,496652105,3130,3130,3130,3130,0
|
|
20230911,181000,496652105,3130,3130,3130,3130,0
|
|
20230911,180900,496652105,3130,3130,3130,3130,0
|
|
20230911,180800,496652105,3130,3130,3130,3130,0
|
|
20230911,180700,496652105,3130,3130,3130,3130,0
|
|
20230911,180600,496652105,3130,3130,3130,3130,0
|
|
20230911,180500,496652105,3130,3130,3130,3130,0
|
|
20230911,180400,496652105,3130,3130,3130,3130,0
|
|
20230911,180300,496652105,3130,3130,3130,3130,0
|
|
20230911,180200,496652105,3130,3130,3130,3130,0
|
|
20230911,180100,496652105,3130,3130,3130,3130,0
|
|
20230911,180000,496652105,3130,3130,3130,3130,0
|
|
20230911,175900,496652105,3130,3130,3130,3130,0
|
|
20230911,175800,496652105,3130,3130,3130,3130,0
|
|
20230911,175700,496652105,3130,3130,3130,3130,0
|
|
20230911,175600,496652105,3130,3130,3130,3130,0
|
|
20230911,175500,496652105,3130,3130,3130,3130,0
|
|
20230911,175400,496652105,3130,3130,3130,3130,4373
|
|
20230911,175300,496652105,3130,3130,3130,3130,0
|
|
20230911,175200,496652105,3130,3130,3130,3130,0
|
|
20230911,175100,496652105,3130,3130,3130,3130,0
|
|
20230911,175000,496652105,3130,3130,3130,3130,0
|
|
20230911,174900,496652105,3130,3130,3130,3130,0
|
|
20230911,174800,496652105,3130,3130,3130,3130,0
|
|
20230911,174700,496652105,3130,3130,3130,3130,0
|
|
20230911,174600,496652105,3130,3130,3130,3130,0
|
|
20230911,174500,496652105,3130,3130,3130,3130,0
|
|
20230911,174400,496652105,3130,3130,3130,3130,0
|
|
20230911,174300,496652105,3130,3130,3130,3130,0
|
|
20230911,174200,496652105,3130,3130,3130,3130,0
|
|
20230911,174100,496652105,3130,3130,3130,3130,0
|
|
20230911,174000,496652105,3130,3130,3130,3130,0
|
|
20230911,173900,496652105,3130,3130,3130,3130,0
|
|
20230911,173800,496652105,3130,3130,3130,3130,0
|
|
20230911,173700,496652105,3130,3130,3130,3130,0
|
|
20230911,173600,496652105,3130,3130,3130,3130,0
|
|
20230911,173500,496652105,3130,3130,3130,3130,0
|
|
20230911,173400,496652105,3130,3130,3130,3130,0
|
|
20230911,173300,496652105,3130,3130,3130,3130,0
|
|
20230911,173200,496652105,3130,3130,3130,3130,0
|
|
20230911,173100,496652105,3130,3130,3130,3130,0
|
|
20230911,173000,496652105,3130,3130,3130,3130,0
|
|
20230911,172900,496652105,3130,3130,3130,3130,0
|
|
20230911,172800,496652105,3130,3130,3130,3130,0
|
|
20230911,172700,496652105,3130,3130,3130,3130,0
|
|
20230911,172600,496652105,3130,3130,3130,3130,0
|
|
20230911,172500,496652105,3130,3130,3130,3130,0
|
|
20230911,172400,496652105,3130,3130,3130,3130,4373
|
|
20230911,172300,496652105,3130,3130,3130,3130,0
|
|
20230911,172200,496652105,3130,3130,3130,3130,0
|
|
20230911,172100,496652105,3130,3130,3130,3130,0
|
|
20230911,172000,496652105,3130,3130,3130,3130,0
|
|
20230911,171900,496652105,3130,3130,3130,3130,0
|
|
20230911,171800,496652105,3130,3130,3130,3130,0
|
|
20230911,171700,496652105,3130,3130,3130,3130,0
|
|
20230911,171600,496652105,3130,3130,3130,3130,0
|
|
20230911,171500,496652105,3130,3130,3130,3130,0
|
|
20230911,171400,496652105,3130,3130,3130,3130,0
|
|
20230911,171300,496652105,3130,3130,3130,3130,0
|
|
20230911,171200,496652105,3130,3130,3130,3130,0
|
|
20230911,171100,496652105,3130,3130,3130,3130,0
|
|
20230911,171000,496652105,3130,3130,3130,3130,0
|
|
20230911,170900,496652105,3130,3130,3130,3130,0
|
|
20230911,170800,496652105,3130,3130,3130,3130,0
|
|
20230911,170700,496652105,3130,3130,3130,3130,0
|
|
20230911,170600,496652105,3130,3130,3130,3130,0
|
|
20230911,170500,496652105,3130,3130,3130,3130,0
|
|
20230911,170400,496652105,3130,3130,3130,3130,0
|
|
20230911,170300,496652105,3130,3130,3130,3130,0
|
|
20230911,170200,496652105,3130,3130,3130,3130,0
|
|
20230911,170100,496652105,3130,3130,3130,3130,0
|
|
20230911,170000,496652105,3130,3130,3130,3130,0
|
|
20230911,165900,496652105,3130,3130,3130,3130,0
|
|
20230911,165800,496652105,3130,3130,3130,3130,0
|
|
20230911,165700,496652105,3130,3130,3130,3130,0
|
|
20230911,165600,496652105,3130,3130,3130,3130,0
|
|
20230911,165500,496652105,3130,3130,3130,3130,0
|
|
20230911,165400,496652105,3130,3130,3130,3130,4373
|
|
20230911,165300,496652105,3130,3130,3130,3130,0
|
|
20230911,165200,496652105,3130,3130,3130,3130,0
|
|
20230911,165100,496652105,3130,3130,3130,3130,0
|
|
20230911,165000,496652105,3130,3130,3130,3130,0
|
|
20230911,164900,496652105,3130,3130,3130,3130,0
|
|
20230911,164800,496652105,3130,3130,3130,3130,0
|
|
20230911,164700,496652105,3130,3130,3130,3130,0
|
|
20230911,164600,496652105,3130,3130,3130,3130,0
|
|
20230911,164500,496652105,3130,3130,3130,3130,0
|
|
20230911,164400,496652105,3130,3130,3130,3130,0
|
|
20230911,164300,496652105,3130,3130,3130,3130,0
|
|
20230911,164200,496652105,3130,3130,3130,3130,0
|
|
20230911,164100,496652105,3130,3130,3130,3130,0
|
|
20230911,164000,496652105,3130,3130,3130,3130,0
|
|
20230911,163900,496652105,3130,3130,3130,3130,0
|
|
20230911,163800,496652105,3130,3130,3130,3130,0
|
|
20230911,163700,496652105,3130,3130,3130,3130,0
|
|
20230911,163600,496652105,3130,3130,3130,3130,0
|
|
20230911,163500,496652105,3130,3130,3130,3130,0
|
|
20230911,163400,496652105,3130,3130,3130,3130,0
|
|
20230911,163300,496652105,3130,3130,3130,3130,0
|
|
20230911,163200,496652105,3130,3130,3130,3130,0
|
|
20230911,163100,496652105,3130,3130,3130,3130,0
|
|
20230911,163000,496652105,3130,3130,3130,3130,0
|
|
20230911,162900,496652105,3130,3130,3130,3130,0
|
|
20230911,162800,496652105,3130,3130,3130,3130,0
|
|
20230911,162700,496652105,3130,3130,3130,3130,0
|
|
20230911,162600,496652105,3130,3130,3130,3130,0
|
|
20230911,162500,496652105,3130,3130,3130,3130,0
|
|
20230911,162400,496652105,3130,3130,3130,3130,4373
|
|
20230911,162300,496652105,3130,3130,3130,3130,0
|
|
20230911,162200,496652105,3130,3130,3130,3130,0
|
|
20230911,162100,496652105,3130,3130,3130,3130,0
|
|
20230911,162000,496652105,3130,3130,3130,3130,0
|
|
20230911,161900,496652105,3130,3130,3130,3130,0
|
|
20230911,161800,496652105,3130,3130,3130,3130,0
|
|
20230911,161700,496652105,3130,3130,3130,3130,0
|
|
20230911,161600,496652105,3130,3130,3130,3130,0
|
|
20230911,161500,496652105,3130,3130,3130,3130,0
|
|
20230911,161400,496652105,3130,3130,3130,3130,0
|
|
20230911,161300,496652105,3130,3130,3130,3130,0
|
|
20230911,161200,496652105,3130,3130,3130,3130,0
|
|
20230911,161100,496652105,3130,3130,3130,3130,0
|
|
20230911,161000,496652105,3130,3130,3130,3130,0
|
|
20230911,160900,496652105,3130,3130,3130,3130,0
|
|
20230911,160800,496652105,3130,3130,3130,3130,0
|
|
20230911,160700,496652105,3130,3130,3130,3130,0
|
|
20230911,160600,496652105,3130,3130,3130,3130,0
|
|
20230911,160500,496652105,3130,3130,3130,3130,0
|
|
20230911,160400,496652105,3130,3130,3130,3130,0
|
|
20230911,160300,496652105,3130,3130,3130,3130,0
|
|
20230911,160200,496652105,3130,3130,3130,3130,0
|
|
20230911,160100,496652105,3130,3130,3130,3130,0
|
|
20230911,160000,496652105,3130,3130,3130,3130,0
|
|
20230911,155900,496652105,3130,3130,3130,3130,0
|
|
20230911,155800,496652105,3130,3130,3130,3130,0
|
|
20230911,155700,496652105,3130,3130,3130,3130,0
|
|
20230911,155600,496652105,3130,3130,3130,3130,0
|
|
20230911,155500,496652105,3130,3130,3130,3130,0
|
|
20230911,155400,496652105,3130,3130,3130,3130,4373
|
|
20230911,155300,496652105,3130,3130,3130,3130,0
|
|
20230911,155200,496652105,3130,3130,3130,3130,0
|
|
20230911,155100,496652105,3130,3130,3130,3130,0
|
|
20230911,155000,496652105,3130,3130,3130,3130,0
|
|
20230911,154900,496652105,3130,3130,3130,3130,0
|
|
20230911,154800,496652105,3130,3130,3130,3130,0
|
|
20230911,154700,496652105,3130,3130,3130,3130,0
|
|
20230911,154600,496652105,3130,3130,3130,3130,0
|
|
20230911,154500,496652105,3130,3130,3130,3130,0
|
|
20230911,154400,496652105,3130,3130,3130,3130,0
|
|
20230911,154300,496652105,3130,3130,3130,3130,0
|
|
20230911,154200,496652105,3130,3130,3130,3130,0
|
|
20230911,154100,496652105,3130,3130,3130,3130,0
|
|
20230911,154000,496652105,3130,3130,3130,3130,0
|
|
20230911,153900,496652105,3130,3130,3130,3130,0
|
|
20230911,153800,496652105,3130,3130,3130,3130,0
|
|
20230911,153700,496652105,3130,3130,3130,3130,0
|
|
20230911,153600,496652105,3130,3130,3130,3130,0
|
|
20230911,153500,496652105,3130,3130,3130,3130,0
|
|
20230911,153400,496652105,3130,3130,3130,3130,0
|
|
20230911,153300,496652105,3130,3130,3130,3130,0
|
|
20230911,153200,496652105,3130,3130,3130,3130,0
|
|
20230911,153100,496652105,3130,3130,3130,3130,0
|
|
20230911,153000,496652105,3130,3130,3130,3130,4373
|
|
20230911,152900,482964615,3125,3125,3125,3125,0
|
|
20230911,152800,482964615,3125,3125,3125,3125,0
|
|
20230911,152700,482964615,3125,3125,3125,3125,0
|
|
20230911,152600,482964615,3125,3125,3125,3125,0
|
|
20230911,152500,482964615,3125,3125,3125,3125,0
|
|
20230911,152400,482964615,3125,3125,3125,3125,0
|
|
20230911,152300,482964615,3125,3125,3125,3125,0
|
|
20230911,152200,482964615,3125,3125,3125,3125,0
|
|
20230911,152100,482964615,3125,3125,3125,3125,0
|
|
20230911,152000,482964615,3125,3125,3125,3125,0
|
|
20230911,151900,482964615,3125,3120,3130,3115,2655
|
|
20230911,151800,474678360,3120,3125,3130,3120,1896
|
|
20230911,151700,468753580,3120,3120,3120,3120,484
|
|
20230911,151600,467243500,3125,3125,3125,3125,0
|
|
20230911,151500,467243500,3125,3125,3125,3120,14
|
|
20230911,151400,467199755,3120,3120,3120,3120,29
|
|
20230911,151300,467109275,3125,3125,3125,3125,0
|
|
20230911,151200,467109275,3125,3120,3125,3120,2
|
|
20230911,151100,467103030,3125,3125,3125,3125,2
|
|
20230911,151000,467096780,3120,3120,3120,3115,996
|
|
20230911,150900,463989740,3120,3120,3120,3120,0
|
|
20230911,150800,463989740,3120,3115,3120,3115,301
|
|
20230911,150700,463052120,3115,3115,3115,3115,25
|
|
20230911,150600,462974245,3110,3115,3115,3110,352
|
|
20230911,150500,461877915,3115,3115,3115,3115,6
|
|
20230911,150400,461859225,3115,3115,3115,3115,550
|
|
20230911,150300,460145975,3115,3115,3115,3115,0
|
|
20230911,150200,460145975,3115,3115,3115,3115,0
|
|
20230911,150100,460145975,3115,3115,3115,3115,0
|
|
20230911,150000,460145975,3115,3115,3115,3115,0
|
|
20230911,145900,460145975,3115,3110,3115,3110,61
|
|
20230911,145800,459956110,3110,3110,3110,3105,2133
|
|
20230911,145700,453322820,3110,3110,3110,3110,63
|
|
20230911,145600,453126890,3110,3110,3110,3105,1497
|
|
20230911,145500,448478435,3110,3105,3110,3105,32
|
|
20230911,145400,448378960,3110,3105,3110,3105,173
|
|
20230911,145300,447841625,3110,3110,3110,3110,26
|
|
20230911,145200,447760765,3105,3110,3110,3105,857
|
|
20230911,145100,445099545,3110,3110,3110,3105,497
|
|
20230911,145000,443556220,3110,3110,3110,3110,0
|
|
20230911,144900,443556220,3110,3110,3110,3105,157
|
|
20230911,144800,443067995,3110,3105,3110,3105,35
|
|
20230911,144700,442959190,3110,3105,3110,3105,75
|
|
20230911,144600,442726140,3110,3110,3110,3110,225
|
|
20230911,144500,442026390,3105,3110,3110,3105,42
|
|
20230911,144400,441895815,3110,3110,3110,3105,40
|
|
20230911,144300,441771460,3110,3110,3110,3110,46
|
|
20230911,144200,441628400,3105,3105,3110,3105,37
|
|
20230911,144100,441513400,3105,3110,3110,3105,45
|
|
20230911,144000,441373500,3110,3115,3115,3110,39
|
|
20230911,143900,441252085,3110,3110,3110,3110,113
|
|
20230911,143800,440900655,3115,3110,3115,3110,231
|
|
20230911,143700,440182070,3115,3110,3115,3110,1621
|
|
20230911,143600,435140635,3120,3110,3120,3110,70
|
|
20230911,143500,434922635,3120,3120,3120,3120,30
|
|
20230911,143400,434829035,3110,3120,3120,3110,3323
|
|
20230911,143300,424479870,3120,3115,3120,3115,36
|
|
20230911,143200,424367595,3120,3120,3120,3120,41
|
|
20230911,143100,424239675,3115,3120,3120,3115,38
|
|
20230911,143000,424121160,3120,3120,3120,3115,74
|
|
20230911,142900,423890330,3120,3115,3120,3115,90
|
|
20230911,142800,423609575,3120,3120,3120,3120,27
|
|
20230911,142700,423525335,3120,3120,3120,3115,360
|
|
20230911,142600,422402180,3115,3115,3120,3115,59
|
|
20230911,142500,422218245,3120,3115,3120,3115,63
|
|
20230911,142400,422021835,3115,3120,3120,3115,53
|
|
20230911,142300,421856525,3120,3120,3120,3115,40
|
|
20230911,142200,421731770,3120,3115,3120,3115,38
|
|
20230911,142100,421613255,3120,3120,3120,3120,42
|
|
20230911,142000,421482215,3115,3120,3120,3115,30
|
|
20230911,141900,421388660,3120,3115,3120,3115,22
|
|
20230911,141800,421320070,3115,3115,3120,3115,111
|
|
20230911,141700,420974090,3115,3115,3120,3115,107
|
|
20230911,141600,420640650,3120,3115,3120,3115,317
|
|
20230911,141500,419651735,3125,3115,3125,3115,135
|
|
20230911,141400,419230325,3120,3120,3120,3120,36
|
|
20230911,141300,419118005,3120,3125,3125,3115,801
|
|
20230911,141200,416618815,3115,3125,3125,3115,40
|
|
20230911,141100,416493905,3120,3125,3125,3120,4246
|
|
20230911,141000,403246240,3120,3125,3125,3120,102
|
|
20230911,140900,402927825,3120,3120,3120,3120,18
|
|
20230911,140800,402871665,3120,3120,3125,3120,159
|
|
20230911,140700,402374890,3125,3125,3125,3125,97
|
|
20230911,140600,402071765,3125,3130,3130,3120,38
|
|
20230911,140500,401952920,3125,3130,3130,3125,349
|
|
20230911,140400,400862085,3130,3125,3130,3125,36
|
|
20230911,140300,400749450,3130,3125,3130,3125,58
|
|
20230911,140200,400568010,3125,3130,3130,3125,32
|
|
20230911,140100,400467900,3120,3135,3135,3120,47
|
|
20230911,140000,400320690,3135,3135,3135,3135,22
|
|
20230911,135900,400251720,3120,3120,3120,3120,39
|
|
20230911,135800,400130040,3135,3120,3135,3120,88
|
|
20230911,135700,399854895,3135,3130,3135,3130,1012
|
|
20230911,135600,396687230,3135,3135,3135,3135,32
|
|
20230911,135500,396586910,3135,3130,3135,3130,37
|
|
20230911,135400,396470960,3135,3130,3135,3130,2965
|
|
20230911,135300,387190355,3135,3135,3135,3135,67
|
|
20230911,135200,386980310,3130,3125,3130,3125,694
|
|
20230911,135100,384808190,3125,3125,3125,3120,70
|
|
20230911,135000,384589490,3125,3120,3125,3120,42
|
|
20230911,134900,384458285,3120,3125,3125,3120,177
|
|
20230911,134800,383905910,3120,3120,3120,3120,9
|
|
20230911,134700,383877830,3125,3120,3125,3120,736
|
|
20230911,134600,381577880,3125,3125,3125,3125,29
|
|
20230911,134500,381487255,3120,3120,3125,3120,55
|
|
20230911,134400,381315475,3125,3120,3125,3120,33
|
|
20230911,134300,381212395,3125,3120,3125,3120,42
|
|
20230911,134200,381081190,3125,3125,3125,3125,27
|
|
20230911,134100,380996815,3120,3125,3125,3120,862
|
|
20230911,134000,378303270,3125,3130,3130,3125,36
|
|
20230911,133900,378190630,3130,3130,3130,3130,36
|
|
20230911,133800,378077950,3125,3125,3125,3125,42
|
|
20230911,133700,377946700,3125,3120,3125,3115,821
|
|
20230911,133600,375388240,3125,3115,3125,3115,45
|
|
20230911,133500,375247715,3125,3125,3125,3125,412
|
|
20230911,133400,373960215,3115,3115,3120,3115,1056
|
|
20230911,133300,370665705,3120,3115,3120,3115,552
|
|
20230911,133200,368943610,3120,3115,3120,3115,48
|
|
20230911,133100,368793895,3120,3120,3120,3120,21
|
|
20230911,133000,368728375,3115,3120,3120,3110,195
|
|
20230911,132900,368120830,3115,3120,3120,3110,343
|
|
20230911,132800,367052875,3120,3120,3120,3120,0
|
|
20230911,132700,367052875,3120,3110,3120,3110,41
|
|
20230911,132600,366925045,3120,3110,3120,3110,36
|
|
20230911,132500,366812815,3120,3115,3120,3110,399
|
|
20230911,132400,365571475,3120,3120,3120,3115,19
|
|
20230911,132300,365512280,3115,3120,3120,3110,1729
|
|
20230911,132200,360134030,3120,3110,3120,3110,55
|
|
20230911,132100,359962720,3120,3120,3120,3120,31
|
|
20230911,132000,359866000,3110,3120,3120,3110,38
|
|
20230911,131900,359747530,3110,3120,3120,3110,71
|
|
20230911,131800,359526410,3110,3110,3110,3110,29
|
|
20230911,131700,359436220,3120,3120,3120,3120,229
|
|
20230911,131600,358721740,3120,3115,3120,3110,69
|
|
20230911,131500,358506700,3115,3110,3115,3110,39
|
|
20230911,131400,358385260,3115,3115,3115,3115,531
|
|
20230911,131300,356731195,3110,3115,3115,3110,38
|
|
20230911,131200,356612875,3110,3115,3115,3110,70
|
|
20230911,131100,356395020,3115,3110,3115,3110,38
|
|
20230911,131000,356276695,3115,3115,3115,3115,29
|
|
20230911,130900,356186360,3115,3115,3115,3115,2300
|
|
20230911,130800,349021860,3115,3115,3115,3115,40
|
|
20230911,130700,348897260,3120,3115,3120,3115,24
|
|
20230911,130600,348822480,3115,3115,3115,3115,9
|
|
20230911,130500,348794445,3115,3115,3115,3115,9
|
|
20230911,130400,348766410,3120,3115,3120,3115,100
|
|
20230911,130300,348454455,3115,3115,3115,3115,1196
|
|
20230911,130200,344728915,3110,3110,3110,3110,10
|
|
20230911,130100,344697815,3110,3110,3110,3110,39
|
|
20230911,130000,344576525,3120,3120,3120,3120,1
|
|
20230911,125900,344573405,3110,3110,3110,3110,9
|
|
20230911,125800,344545415,3120,3110,3120,3110,59
|
|
20230911,125700,344361780,3110,3110,3110,3110,10
|
|
20230911,125600,344330680,3120,3110,3120,3110,21
|
|
20230911,125500,344265360,3110,3115,3120,3110,110
|
|
20230911,125400,343922750,3110,3110,3110,3110,39
|
|
20230911,125300,343801460,3110,3110,3110,3110,10
|
|
20230911,125200,343770360,3115,3115,3115,3115,0
|
|
20230911,125100,343770360,3115,3110,3115,3110,11
|
|
20230911,125000,343736145,3110,3110,3110,3110,39
|
|
20230911,124900,343614855,3115,3115,3115,3115,1
|
|
20230911,124800,343611740,3110,3110,3110,3110,12
|
|
20230911,124700,343574420,3115,3115,3115,3115,36
|
|
20230911,124600,343462280,3115,3115,3115,3115,510
|
|
20230911,124500,341873630,3115,3115,3115,3115,20
|
|
20230911,124400,341811330,3115,3120,3120,3115,10
|
|
20230911,124300,341780175,3115,3115,3115,3115,43
|
|
20230911,124200,341646230,3115,3115,3115,3115,0
|
|
20230911,124100,341646230,3115,3115,3120,3115,30
|
|
20230911,124000,341552775,3115,3115,3115,3115,10
|
|
20230911,123900,341521625,3120,3120,3120,3115,110
|
|
20230911,123800,341178470,3120,3120,3120,3120,0
|
|
20230911,123700,341178470,3120,3110,3120,3110,529
|
|
20230911,123600,339528280,3110,3110,3110,3110,39
|
|
20230911,123500,339406990,3110,3110,3110,3110,0
|
|
20230911,123400,339406990,3110,3110,3110,3110,10
|
|
20230911,123300,339375890,3110,3110,3110,3110,29
|
|
20230911,123200,339285700,3110,3110,3110,3110,39
|
|
20230911,123100,339164410,3110,3110,3110,3110,0
|
|
20230911,123000,339164410,3110,3110,3110,3110,9
|
|
20230911,122900,339136420,3120,3110,3120,3110,20
|
|
20230911,122800,339074120,3120,3120,3120,3120,1
|
|
20230911,122700,339071000,3110,3120,3120,3110,20
|
|
20230911,122600,339008690,3110,3110,3110,3110,29
|
|
20230911,122500,338918500,3110,3110,3110,3110,43
|
|
20230911,122400,338784770,3110,3110,3110,3110,0
|
|
20230911,122300,338784770,3110,3110,3110,3110,10
|
|
20230911,122200,338753670,3110,3110,3110,3110,29
|
|
20230911,122100,338663480,3110,3110,3110,3110,39
|
|
20230911,122000,338542190,3120,3120,3120,3120,0
|
|
20230911,121900,338542190,3120,3120,3120,3110,21
|
|
20230911,121800,338476770,3120,3115,3120,3115,375
|
|
20230911,121700,337307415,3115,3115,3115,3115,80
|
|
20230911,121600,337058215,3115,3115,3115,3115,9
|
|
20230911,121500,337030180,3120,3115,3120,3115,34
|
|
20230911,121400,336924245,3115,3115,3115,3115,39
|
|
20230911,121300,336802760,3115,3115,3115,3115,136
|
|
20230911,121200,336379120,3110,3110,3110,3110,10
|
|
20230911,121100,336348020,3110,3110,3110,3110,29
|
|
20230911,121000,336257830,3110,3110,3110,3110,30
|
|
20230911,120900,336164530,3110,3110,3110,3110,9
|
|
20230911,120800,336136540,3110,3110,3110,3110,9
|
|
20230911,120700,336108550,3110,3110,3110,3110,30
|
|
20230911,120600,336015250,3115,3115,3115,3115,101
|
|
20230911,120500,335700635,3110,3110,3110,3110,17
|
|
20230911,120400,335647765,3115,3120,3120,3115,32
|
|
20230911,120300,335547930,3120,3110,3120,3110,1030
|
|
20230911,120200,332335105,3110,3110,3110,3110,9
|
|
20230911,120100,332307115,3110,3110,3110,3110,10
|
|
20230911,120000,332276015,3110,3110,3110,3110,29
|
|
20230911,115900,332185825,3110,3110,3110,3110,30
|
|
20230911,115800,332092525,3110,3115,3115,3110,109
|
|
20230911,115700,331753035,3110,3110,3110,3110,10
|
|
20230911,115600,331721935,3115,3110,3115,3110,190
|
|
20230911,115500,331130985,3110,3110,3110,3105,38
|
|
20230911,115400,331012920,3110,3110,3110,3110,210
|
|
20230911,115300,330359820,3115,3115,3115,3115,457
|
|
20230911,115200,328936265,3115,3115,3115,3115,50
|
|
20230911,115100,328780515,3115,3115,3115,3115,9
|
|
20230911,115000,328752480,3115,3115,3120,3115,17
|
|
20230911,114900,328699500,3115,3115,3115,3115,31
|
|
20230911,114800,328602935,3115,3115,3115,3115,30
|
|
20230911,114700,328509485,3110,3110,3110,3110,9
|
|
20230911,114600,328481495,3120,3110,3120,3110,336
|
|
20230911,114500,327433265,3120,3110,3120,3110,59
|
|
20230911,114400,327249765,3110,3110,3110,3110,10
|
|
20230911,114300,327218665,3105,3115,3115,3105,2009
|
|
20230911,114200,320976390,3115,3115,3115,3115,9
|
|
20230911,114100,320948355,3115,3115,3115,3115,50
|
|
20230911,114000,320792605,3115,3115,3115,3115,9
|
|
20230911,113900,320764570,3115,3115,3115,3115,10
|
|
20230911,113800,320733420,3120,3120,3120,3120,1
|
|
20230911,113700,320730300,3115,3115,3115,3115,59
|
|
20230911,113600,320546515,3115,3115,3115,3115,9
|
|
20230911,113500,320518480,3120,3115,3120,3115,14
|
|
20230911,113400,320474845,3120,3110,3120,3110,51
|
|
20230911,113300,320316225,3110,3110,3110,3110,10
|
|
20230911,113200,320285125,3120,3110,3120,3110,16
|
|
20230911,113100,320235295,3110,3110,3110,3110,0
|
|
20230911,113000,320235295,3110,3110,3110,3110,59
|
|
20230911,112900,320051805,3110,3110,3110,3110,1300
|
|
20230911,112800,316008805,3115,3110,3115,3110,439
|
|
20230911,112700,314641365,3115,3115,3115,3115,4
|
|
20230911,112600,314628905,3110,3110,3115,3110,49
|
|
20230911,112500,314476510,3110,3110,3110,3110,369
|
|
20230911,112400,313328920,3110,3110,3110,3110,0
|
|
20230911,112300,313328920,3110,3115,3115,3110,90
|
|
20230911,112200,313049005,3115,3110,3115,3110,261
|
|
20230911,112100,312236500,3115,3110,3115,3110,14
|
|
20230911,112000,312192935,3115,3115,3115,3115,1
|
|
20230911,111900,312189820,3110,3110,3110,3110,9
|
|
20230911,111800,312161830,3115,3115,3115,3110,121
|
|
20230911,111700,311784965,3110,3110,3110,3110,10
|
|
20230911,111600,311753865,3115,3115,3115,3115,0
|
|
20230911,111500,311753865,3115,3115,3115,3110,686
|
|
20230911,111400,309620350,3115,3115,3115,3115,69
|
|
20230911,111300,309405415,3115,3115,3115,3115,0
|
|
20230911,111200,309405415,3115,3120,3120,3115,1124
|
|
20230911,111100,305898585,3120,3120,3120,3120,429
|
|
20230911,111000,304560105,3120,3120,3120,3120,9
|
|
20230911,110900,304532025,3120,3125,3125,3120,12
|
|
20230911,110800,304494575,3120,3120,3120,3120,59
|
|
20230911,110700,304310495,3120,3120,3120,3120,10
|
|
20230911,110600,304279295,3120,3120,3120,3120,0
|
|
20230911,110500,304279295,3120,3120,3120,3115,76
|
|
20230911,110400,304042220,3115,3115,3115,3115,39
|
|
20230911,110300,303920735,3125,3115,3125,3115,13
|
|
20230911,110200,303880200,3125,3125,3125,3125,0
|
|
20230911,110100,303880200,3125,3125,3125,3115,87
|
|
20230911,110000,303609175,3115,3120,3120,3110,1759
|
|
20230911,105900,298132440,3120,3120,3120,3120,3414
|
|
20230911,105800,287480760,3120,3125,3125,3120,50
|
|
20230911,105700,287324555,3120,3120,3120,3120,62
|
|
20230911,105600,287131115,3125,3125,3125,3125,1
|
|
20230911,105500,287127990,3130,3120,3130,3120,15
|
|
20230911,105400,287081180,3120,3120,3120,3120,53
|
|
20230911,105300,286915820,3120,3120,3120,3120,57
|
|
20230911,105200,286737980,3120,3120,3120,3120,28
|
|
20230911,105100,286650620,3120,3120,3130,3120,25
|
|
20230911,105000,286572610,3120,3120,3120,3120,10
|
|
20230911,104900,286541410,3130,3120,3130,3120,30
|
|
20230911,104800,286447800,3130,3120,3130,3120,102
|
|
20230911,104700,286129060,3120,3120,3120,3120,109
|
|
20230911,104600,285788980,3120,3120,3120,3115,2054
|
|
20230911,104500,279390500,3120,3120,3130,3120,365
|
|
20230911,104400,278251690,3120,3120,3120,3120,14
|
|
20230911,104300,278208010,3120,3125,3125,3120,77
|
|
20230911,104200,277967480,3125,3125,3125,3125,43
|
|
20230911,104100,277833105,3125,3125,3125,3125,15
|
|
20230911,104000,277786230,3125,3125,3125,3125,9
|
|
20230911,103900,277758105,3130,3130,3130,3130,56
|
|
20230911,103800,277582825,3130,3120,3130,3120,2011
|
|
20230911,103700,271288685,3125,3125,3125,3125,689
|
|
20230911,103600,269135560,3125,3130,3130,3125,272
|
|
20230911,103500,268284820,3125,3115,3125,3115,1013
|
|
20230911,103400,265119285,3120,3115,3120,3115,534
|
|
20230911,103300,263453375,3115,3120,3120,3115,34
|
|
20230911,103200,263347345,3120,3115,3120,3110,10180
|
|
20230911,103100,231630985,3120,3115,3120,3115,35
|
|
20230911,103000,231521905,3115,3115,3115,3115,34
|
|
20230911,102900,231415995,3115,3120,3120,3115,49
|
|
20230911,102800,231263160,3120,3115,3120,3110,989
|
|
20230911,102700,228183585,3120,3120,3120,3120,41
|
|
20230911,102600,228055665,3120,3120,3120,3120,33
|
|
20230911,102500,227952705,3120,3120,3120,3120,23
|
|
20230911,102400,227880945,3120,3120,3120,3120,53
|
|
20230911,102300,227715585,3120,3120,3120,3120,49
|
|
20230911,102200,227562705,3120,3120,3120,3120,138
|
|
20230911,102100,227132145,3120,3120,3120,3120,45
|
|
20230911,102000,226991745,3120,3120,3120,3120,14
|
|
20230911,101900,226948065,3120,3120,3120,3120,21
|
|
20230911,101800,226882545,3130,3120,3130,3120,176
|
|
20230911,101700,226332595,3125,3120,3125,3120,46
|
|
20230911,101600,226189070,3120,3120,3120,3120,446
|
|
20230911,101500,224797550,3120,3125,3125,3120,15
|
|
20230911,101400,224750745,3120,3120,3120,3120,72
|
|
20230911,101300,224526105,3120,3120,3120,3115,18
|
|
20230911,101200,224470015,3125,3110,3125,3110,15
|
|
20230911,101100,224423350,3125,3105,3125,3105,15
|
|
20230911,101000,224376755,3125,3105,3125,3105,66
|
|
20230911,100900,224171745,3105,3125,3125,3105,301
|
|
20230911,100800,223237120,3120,3110,3120,3100,1064
|
|
20230911,100700,219932230,3125,3125,3125,3125,1
|
|
20230911,100600,219929105,3115,3115,3115,3115,560
|
|
20230911,100500,218184705,3115,3115,3115,3115,1
|
|
20230911,100400,218181590,3110,3110,3115,3110,715
|
|
20230911,100300,215954935,3110,3110,3110,3110,14
|
|
20230911,100200,215911395,3115,3115,3115,3110,3196
|
|
20230911,100100,205955925,3115,3115,3115,3115,14
|
|
20230911,100000,205912315,3125,3110,3125,3110,16
|
|
20230911,095900,205862540,3125,3125,3125,3105,225
|
|
20230911,095800,205160695,3125,3105,3125,3100,6078
|
|
20230911,095700,186308170,3125,3115,3125,3115,35
|
|
20230911,095600,186199135,3125,3110,3125,3110,143
|
|
20230911,095500,185752485,3135,3135,3135,3135,0
|
|
20230911,095400,185752485,3135,3110,3135,3110,51
|
|
20230911,095300,185593850,3110,3115,3135,3110,3223
|
|
20230911,095200,175561195,3135,3115,3135,3115,544
|
|
20230911,095100,173866540,3120,3125,3125,3115,49
|
|
20230911,095000,173713730,3125,3135,3135,3125,4195
|
|
20230911,094900,160587705,3130,3130,3135,3130,461
|
|
20230911,094800,159144770,3125,3135,3135,3125,15
|
|
20230911,094700,159097885,3125,3125,3135,3125,65
|
|
20230911,094600,158894750,3135,3125,3135,3125,16
|
|
20230911,094500,158844740,3135,3125,3135,3125,15
|
|
20230911,094400,158797855,3135,3125,3135,3125,116
|
|
20230911,094300,158434335,3135,3135,3135,3135,3
|
|
20230911,094200,158424930,3125,3135,3135,3125,31
|
|
20230911,094100,158327885,3125,3125,3125,3125,15
|
|
20230911,094000,158281010,3135,3135,3135,3125,705
|
|
20230911,093900,156070975,3135,3135,3135,3130,105
|
|
20230911,093800,155741815,3135,3130,3135,3130,301
|
|
20230911,093700,154799680,3135,3135,3135,3130,59
|
|
20230911,093600,154614990,3130,3130,3135,3130,270
|
|
20230911,093500,153769880,3130,3130,3130,3125,18
|
|
20230911,093400,153713610,3130,3120,3130,3120,18
|
|
20230911,093300,153657410,3130,3130,3130,3125,1911
|
|
20230911,093200,147685225,3135,3130,3135,3130,200
|
|
20230911,093100,147058895,3135,3135,3135,3135,0
|
|
20230911,093000,147058895,3135,3130,3135,3130,1129
|
|
20230911,092900,143525120,3125,3115,3125,3115,1197
|
|
20230911,092800,139785085,3115,3120,3120,3115,15
|
|
20230911,092700,139738355,3115,3120,3120,3115,190
|
|
20230911,092600,139146015,3120,3120,3120,3115,56
|
|
20230911,092500,138971515,3120,3125,3125,3110,118
|
|
20230911,092400,138603985,3125,3110,3125,3110,16
|
|
20230911,092300,138554195,3125,3115,3125,3115,104
|
|
20230911,092200,138230225,3125,3120,3130,3115,3148
|
|
20230911,092100,128408445,3130,3125,3130,3120,593
|
|
20230911,092000,126558175,3135,3135,3135,3135,0
|
|
20230911,091900,126558175,3135,3135,3135,3130,531
|
|
20230911,091800,124895990,3135,3130,3135,3130,242
|
|
20230911,091700,124138520,3130,3125,3130,3125,321
|
|
20230911,091600,123135380,3125,3110,3125,3110,622
|
|
20230911,091500,121193130,3125,3125,3125,3110,1017
|
|
20230911,091400,118030215,3115,3110,3125,3110,1002
|
|
20230911,091300,114908980,3125,3115,3125,3115,1105
|
|
20230911,091200,111466895,3125,3125,3130,3120,2767
|
|
20230911,091100,102832535,3130,3130,3130,3125,110
|
|
20230911,091000,102488285,3135,3140,3155,3135,8483
|
|
20230911,090900,75894055,3155,3155,3155,3140,112
|
|
20230911,090800,75542345,3145,3145,3160,3145,3933
|
|
20230911,090700,63156320,3165,3160,3165,3150,462
|
|
20230911,090600,61697705,3145,3160,3160,3145,245
|
|
20230911,090500,60924420,3160,3150,3160,3150,648
|
|
20230911,090400,58882465,3160,3155,3160,3150,2202
|
|
20230911,090300,51943365,3170,3165,3170,3155,1433
|
|
20230911,090200,47415085,3165,3155,3165,3155,344
|
|
20230911,090100,46329375,3165,3155,3180,3155,12329
|
|
20230911,090000,7217565,3155,3150,3175,3145,2191
|