676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201300,550500195,3275,3275,3275,3275,5335
|
|
20230922,201200,550500195,3275,3275,3275,3275,0
|
|
20230922,201100,550500195,3275,3275,3275,3275,0
|
|
20230922,201000,550500195,3275,3275,3275,3275,0
|
|
20230922,200900,550500195,3275,3275,3275,3275,0
|
|
20230922,200800,550500195,3275,3275,3275,3275,0
|
|
20230922,200700,550500195,3275,3275,3275,3275,0
|
|
20230922,200600,550500195,3275,3275,3275,3275,0
|
|
20230922,200500,550500195,3275,3275,3275,3275,0
|
|
20230922,200400,550500195,3275,3275,3275,3275,0
|
|
20230922,200300,550500195,3275,3275,3275,3275,0
|
|
20230922,200200,550500195,3275,3275,3275,3275,0
|
|
20230922,200100,550500195,3275,3275,3275,3275,0
|
|
20230922,200000,550500195,3275,3275,3275,3275,0
|
|
20230922,195900,550500195,3275,3275,3275,3275,0
|
|
20230922,195800,550500195,3275,3275,3275,3275,0
|
|
20230922,195700,550500195,3275,3275,3275,3275,0
|
|
20230922,195600,550500195,3275,3275,3275,3275,0
|
|
20230922,195500,550500195,3275,3275,3275,3275,0
|
|
20230922,195400,550500195,3275,3275,3275,3275,0
|
|
20230922,195300,550500195,3275,3275,3275,3275,0
|
|
20230922,195200,550500195,3275,3275,3275,3275,0
|
|
20230922,195100,550500195,3275,3275,3275,3275,0
|
|
20230922,195000,550500195,3275,3275,3275,3275,0
|
|
20230922,194900,550500195,3275,3275,3275,3275,0
|
|
20230922,194800,550500195,3275,3275,3275,3275,0
|
|
20230922,194700,550500195,3275,3275,3275,3275,0
|
|
20230922,194600,550500195,3275,3275,3275,3275,0
|
|
20230922,194500,550500195,3275,3275,3275,3275,0
|
|
20230922,194400,550500195,3275,3275,3275,3275,0
|
|
20230922,194300,550500195,3275,3275,3275,3275,5335
|
|
20230922,194200,550500195,3275,3275,3275,3275,0
|
|
20230922,194100,550500195,3275,3275,3275,3275,0
|
|
20230922,194000,550500195,3275,3275,3275,3275,0
|
|
20230922,193900,550500195,3275,3275,3275,3275,0
|
|
20230922,193800,550500195,3275,3275,3275,3275,0
|
|
20230922,193700,550500195,3275,3275,3275,3275,0
|
|
20230922,193600,550500195,3275,3275,3275,3275,0
|
|
20230922,193500,550500195,3275,3275,3275,3275,0
|
|
20230922,193400,550500195,3275,3275,3275,3275,0
|
|
20230922,193300,550500195,3275,3275,3275,3275,0
|
|
20230922,193200,550500195,3275,3275,3275,3275,0
|
|
20230922,193100,550500195,3275,3275,3275,3275,0
|
|
20230922,193000,550500195,3275,3275,3275,3275,0
|
|
20230922,192900,550500195,3275,3275,3275,3275,0
|
|
20230922,192800,550500195,3275,3275,3275,3275,0
|
|
20230922,192700,550500195,3275,3275,3275,3275,0
|
|
20230922,192600,550500195,3275,3275,3275,3275,0
|
|
20230922,192500,550500195,3275,3275,3275,3275,0
|
|
20230922,192400,550500195,3275,3275,3275,3275,0
|
|
20230922,192300,550500195,3275,3275,3275,3275,0
|
|
20230922,192200,550500195,3275,3275,3275,3275,0
|
|
20230922,192100,550500195,3275,3275,3275,3275,0
|
|
20230922,192000,550500195,3275,3275,3275,3275,0
|
|
20230922,191900,550500195,3275,3275,3275,3275,0
|
|
20230922,191800,550500195,3275,3275,3275,3275,0
|
|
20230922,191700,550500195,3275,3275,3275,3275,0
|
|
20230922,191600,550500195,3275,3275,3275,3275,0
|
|
20230922,191500,550500195,3275,3275,3275,3275,0
|
|
20230922,191400,550500195,3275,3275,3275,3275,0
|
|
20230922,191300,550500195,3275,3275,3275,3275,5335
|
|
20230922,191200,550500195,3275,3275,3275,3275,0
|
|
20230922,191100,550500195,3275,3275,3275,3275,0
|
|
20230922,191000,550500195,3275,3275,3275,3275,0
|
|
20230922,190900,550500195,3275,3275,3275,3275,0
|
|
20230922,190800,550500195,3275,3275,3275,3275,0
|
|
20230922,190700,550500195,3275,3275,3275,3275,0
|
|
20230922,190600,550500195,3275,3275,3275,3275,0
|
|
20230922,190500,550500195,3275,3275,3275,3275,0
|
|
20230922,190400,550500195,3275,3275,3275,3275,0
|
|
20230922,190300,550500195,3275,3275,3275,3275,0
|
|
20230922,190200,550500195,3275,3275,3275,3275,0
|
|
20230922,190100,550500195,3275,3275,3275,3275,0
|
|
20230922,190000,550500195,3275,3275,3275,3275,0
|
|
20230922,185900,550500195,3275,3275,3275,3275,0
|
|
20230922,185800,550500195,3275,3275,3275,3275,0
|
|
20230922,185700,550500195,3275,3275,3275,3275,0
|
|
20230922,185600,550500195,3275,3275,3275,3275,0
|
|
20230922,185500,550500195,3275,3275,3275,3275,0
|
|
20230922,185400,550500195,3275,3275,3275,3275,0
|
|
20230922,185300,550500195,3275,3275,3275,3275,0
|
|
20230922,185200,550500195,3275,3275,3275,3275,0
|
|
20230922,185100,550500195,3275,3275,3275,3275,0
|
|
20230922,185000,550500195,3275,3275,3275,3275,0
|
|
20230922,184900,550500195,3275,3275,3275,3275,0
|
|
20230922,184800,550500195,3275,3275,3275,3275,0
|
|
20230922,184700,550500195,3275,3275,3275,3275,0
|
|
20230922,184600,550500195,3275,3275,3275,3275,0
|
|
20230922,184500,550500195,3275,3275,3275,3275,0
|
|
20230922,184400,550500195,3275,3275,3275,3275,0
|
|
20230922,184300,550500195,3275,3275,3275,3275,5335
|
|
20230922,184200,550500195,3275,3275,3275,3275,0
|
|
20230922,184100,550500195,3275,3275,3275,3275,0
|
|
20230922,184000,550500195,3275,3275,3275,3275,0
|
|
20230922,183900,550500195,3275,3275,3275,3275,0
|
|
20230922,183800,550500195,3275,3275,3275,3275,0
|
|
20230922,183700,550500195,3275,3275,3275,3275,0
|
|
20230922,183600,550500195,3275,3275,3275,3275,0
|
|
20230922,183500,550500195,3275,3275,3275,3275,0
|
|
20230922,183400,550500195,3275,3275,3275,3275,0
|
|
20230922,183300,550500195,3275,3275,3275,3275,0
|
|
20230922,183200,550500195,3275,3275,3275,3275,0
|
|
20230922,183100,550500195,3275,3275,3275,3275,0
|
|
20230922,183000,550500195,3275,3275,3275,3275,0
|
|
20230922,182900,550500195,3275,3275,3275,3275,0
|
|
20230922,182800,550500195,3275,3275,3275,3275,0
|
|
20230922,182700,550500195,3275,3275,3275,3275,0
|
|
20230922,182600,550500195,3275,3275,3275,3275,0
|
|
20230922,182500,550500195,3275,3275,3275,3275,0
|
|
20230922,182400,550500195,3275,3275,3275,3275,0
|
|
20230922,182300,550500195,3275,3275,3275,3275,0
|
|
20230922,182200,550500195,3275,3275,3275,3275,0
|
|
20230922,182100,550500195,3275,3275,3275,3275,0
|
|
20230922,182000,550500195,3275,3275,3275,3275,0
|
|
20230922,181900,550500195,3275,3275,3275,3275,0
|
|
20230922,181800,550500195,3275,3275,3275,3275,0
|
|
20230922,181700,550500195,3275,3275,3275,3275,0
|
|
20230922,181600,550500195,3275,3275,3275,3275,0
|
|
20230922,181500,550500195,3275,3275,3275,3275,0
|
|
20230922,181400,550500195,3275,3275,3275,3275,0
|
|
20230922,181300,550500195,3275,3275,3275,3275,5335
|
|
20230922,181200,550500195,3275,3275,3275,3275,0
|
|
20230922,181100,550500195,3275,3275,3275,3275,0
|
|
20230922,181000,550500195,3275,3275,3275,3275,0
|
|
20230922,180900,550500195,3275,3275,3275,3275,0
|
|
20230922,180800,550500195,3275,3275,3275,3275,0
|
|
20230922,180700,550500195,3275,3275,3275,3275,0
|
|
20230922,180600,550500195,3275,3275,3275,3275,0
|
|
20230922,180500,550500195,3275,3275,3275,3275,0
|
|
20230922,180400,550500195,3275,3275,3275,3275,0
|
|
20230922,180300,550500195,3275,3275,3275,3275,0
|
|
20230922,180200,550500195,3275,3275,3275,3275,0
|
|
20230922,180100,550500195,3275,3275,3275,3275,0
|
|
20230922,180000,550500195,3275,3275,3275,3275,0
|
|
20230922,175900,550500195,3275,3275,3275,3275,0
|
|
20230922,175800,550500195,3275,3275,3275,3275,0
|
|
20230922,175700,550500195,3275,3275,3275,3275,0
|
|
20230922,175600,550500195,3275,3275,3275,3275,0
|
|
20230922,175500,550500195,3275,3275,3275,3275,0
|
|
20230922,175400,550500195,3275,3275,3275,3275,0
|
|
20230922,175300,550500195,3275,3275,3275,3275,0
|
|
20230922,175200,550500195,3275,3275,3275,3275,0
|
|
20230922,175100,550500195,3275,3275,3275,3275,0
|
|
20230922,175000,550500195,3275,3275,3275,3275,0
|
|
20230922,174900,550500195,3275,3275,3275,3275,0
|
|
20230922,174800,550500195,3275,3275,3275,3275,0
|
|
20230922,174700,550500195,3275,3275,3275,3275,0
|
|
20230922,174600,550500195,3275,3275,3275,3275,0
|
|
20230922,174500,550500195,3275,3275,3275,3275,0
|
|
20230922,174400,550500195,3275,3275,3275,3275,0
|
|
20230922,174300,550500195,3275,3275,3275,3275,5335
|
|
20230922,174200,550500195,3275,3275,3275,3275,0
|
|
20230922,174100,550500195,3275,3275,3275,3275,0
|
|
20230922,174000,550500195,3275,3275,3275,3275,0
|
|
20230922,173900,550500195,3275,3275,3275,3275,0
|
|
20230922,173800,550500195,3275,3275,3275,3275,0
|
|
20230922,173700,550500195,3275,3275,3275,3275,0
|
|
20230922,173600,550500195,3275,3275,3275,3275,0
|
|
20230922,173500,550500195,3275,3275,3275,3275,0
|
|
20230922,173400,550500195,3275,3275,3275,3275,0
|
|
20230922,173300,550500195,3275,3275,3275,3275,0
|
|
20230922,173200,550500195,3275,3275,3275,3275,0
|
|
20230922,173100,550500195,3275,3275,3275,3275,0
|
|
20230922,173000,550500195,3275,3275,3275,3275,0
|
|
20230922,172900,550500195,3275,3275,3275,3275,0
|
|
20230922,172800,550500195,3275,3275,3275,3275,0
|
|
20230922,172700,550500195,3275,3275,3275,3275,0
|
|
20230922,172600,550500195,3275,3275,3275,3275,0
|
|
20230922,172500,550500195,3275,3275,3275,3275,0
|
|
20230922,172400,550500195,3275,3275,3275,3275,0
|
|
20230922,172300,550500195,3275,3275,3275,3275,0
|
|
20230922,172200,550500195,3275,3275,3275,3275,0
|
|
20230922,172100,550500195,3275,3275,3275,3275,0
|
|
20230922,172000,550500195,3275,3275,3275,3275,0
|
|
20230922,171900,550500195,3275,3275,3275,3275,0
|
|
20230922,171800,550500195,3275,3275,3275,3275,0
|
|
20230922,171700,550500195,3275,3275,3275,3275,0
|
|
20230922,171600,550500195,3275,3275,3275,3275,0
|
|
20230922,171500,550500195,3275,3275,3275,3275,0
|
|
20230922,171400,550500195,3275,3275,3275,3275,0
|
|
20230922,171300,550500195,3275,3275,3275,3275,5335
|
|
20230922,171200,550500195,3275,3275,3275,3275,0
|
|
20230922,171100,550500195,3275,3275,3275,3275,0
|
|
20230922,171000,550500195,3275,3275,3275,3275,0
|
|
20230922,170900,550500195,3275,3275,3275,3275,0
|
|
20230922,170800,550500195,3275,3275,3275,3275,0
|
|
20230922,170700,550500195,3275,3275,3275,3275,0
|
|
20230922,170600,550500195,3275,3275,3275,3275,0
|
|
20230922,170500,550500195,3275,3275,3275,3275,0
|
|
20230922,170400,550500195,3275,3275,3275,3275,0
|
|
20230922,170300,550500195,3275,3275,3275,3275,0
|
|
20230922,170200,550500195,3275,3275,3275,3275,0
|
|
20230922,170100,550500195,3275,3275,3275,3275,0
|
|
20230922,170000,550500195,3275,3275,3275,3275,0
|
|
20230922,165900,550500195,3275,3275,3275,3275,0
|
|
20230922,165800,550500195,3275,3275,3275,3275,0
|
|
20230922,165700,550500195,3275,3275,3275,3275,0
|
|
20230922,165600,550500195,3275,3275,3275,3275,0
|
|
20230922,165500,550500195,3275,3275,3275,3275,0
|
|
20230922,165400,550500195,3275,3275,3275,3275,0
|
|
20230922,165300,550500195,3275,3275,3275,3275,0
|
|
20230922,165200,550500195,3275,3275,3275,3275,0
|
|
20230922,165100,550500195,3275,3275,3275,3275,0
|
|
20230922,165000,550500195,3275,3275,3275,3275,0
|
|
20230922,164900,550500195,3275,3275,3275,3275,0
|
|
20230922,164800,550500195,3275,3275,3275,3275,0
|
|
20230922,164700,550500195,3275,3275,3275,3275,0
|
|
20230922,164600,550500195,3275,3275,3275,3275,0
|
|
20230922,164500,550500195,3275,3275,3275,3275,0
|
|
20230922,164400,550500195,3275,3275,3275,3275,0
|
|
20230922,164300,550500195,3275,3275,3275,3275,5335
|
|
20230922,164200,550500195,3275,3275,3275,3275,0
|
|
20230922,164100,550500195,3275,3275,3275,3275,0
|
|
20230922,164000,550500195,3275,3275,3275,3275,0
|
|
20230922,163900,550500195,3275,3275,3275,3275,0
|
|
20230922,163800,550500195,3275,3275,3275,3275,0
|
|
20230922,163700,550500195,3275,3275,3275,3275,0
|
|
20230922,163600,550500195,3275,3275,3275,3275,0
|
|
20230922,163500,550500195,3275,3275,3275,3275,0
|
|
20230922,163400,550500195,3275,3275,3275,3275,0
|
|
20230922,163300,550500195,3275,3275,3275,3275,0
|
|
20230922,163200,550500195,3275,3275,3275,3275,0
|
|
20230922,163100,550500195,3275,3275,3275,3275,0
|
|
20230922,163000,550500195,3275,3275,3275,3275,0
|
|
20230922,162900,550500195,3275,3275,3275,3275,0
|
|
20230922,162800,550500195,3275,3275,3275,3275,0
|
|
20230922,162700,550500195,3275,3275,3275,3275,0
|
|
20230922,162600,550500195,3275,3275,3275,3275,0
|
|
20230922,162500,550500195,3275,3275,3275,3275,0
|
|
20230922,162400,550500195,3275,3275,3275,3275,0
|
|
20230922,162300,550500195,3275,3275,3275,3275,0
|
|
20230922,162200,550500195,3275,3275,3275,3275,0
|
|
20230922,162100,550500195,3275,3275,3275,3275,0
|
|
20230922,162000,550500195,3275,3275,3275,3275,0
|
|
20230922,161900,550500195,3275,3275,3275,3275,0
|
|
20230922,161800,550500195,3275,3275,3275,3275,0
|
|
20230922,161700,550500195,3275,3275,3275,3275,0
|
|
20230922,161600,550500195,3275,3275,3275,3275,0
|
|
20230922,161500,550500195,3275,3275,3275,3275,0
|
|
20230922,161400,550500195,3275,3275,3275,3275,0
|
|
20230922,161300,550500195,3275,3275,3275,3275,5335
|
|
20230922,161200,550500195,3275,3275,3275,3275,0
|
|
20230922,161100,550500195,3275,3275,3275,3275,0
|
|
20230922,161000,550500195,3275,3275,3275,3275,0
|
|
20230922,160900,550500195,3275,3275,3275,3275,0
|
|
20230922,160800,550500195,3275,3275,3275,3275,0
|
|
20230922,160700,550500195,3275,3275,3275,3275,0
|
|
20230922,160600,550500195,3275,3275,3275,3275,0
|
|
20230922,160500,550500195,3275,3275,3275,3275,0
|
|
20230922,160400,550500195,3275,3275,3275,3275,0
|
|
20230922,160300,550500195,3275,3275,3275,3275,0
|
|
20230922,160200,550500195,3275,3275,3275,3275,0
|
|
20230922,160100,550500195,3275,3275,3275,3275,0
|
|
20230922,160000,550500195,3275,3275,3275,3275,0
|
|
20230922,155900,550500195,3275,3275,3275,3275,0
|
|
20230922,155800,550500195,3275,3275,3275,3275,0
|
|
20230922,155700,550500195,3275,3275,3275,3275,0
|
|
20230922,155600,550500195,3275,3275,3275,3275,0
|
|
20230922,155500,550500195,3275,3275,3275,3275,0
|
|
20230922,155400,550500195,3275,3275,3275,3275,0
|
|
20230922,155300,550500195,3275,3275,3275,3275,0
|
|
20230922,155200,550500195,3275,3275,3275,3275,0
|
|
20230922,155100,550500195,3275,3275,3275,3275,0
|
|
20230922,155000,550500195,3275,3275,3275,3275,0
|
|
20230922,154900,550500195,3275,3275,3275,3275,0
|
|
20230922,154800,550500195,3275,3275,3275,3275,0
|
|
20230922,154700,550500195,3275,3275,3275,3275,0
|
|
20230922,154600,550500195,3275,3275,3275,3275,0
|
|
20230922,154500,550500195,3275,3275,3275,3275,0
|
|
20230922,154400,550500195,3275,3275,3275,3275,0
|
|
20230922,154300,550500195,3275,3275,3275,3275,5335
|
|
20230922,154200,550500195,3275,3275,3275,3275,0
|
|
20230922,154100,550500195,3275,3275,3275,3275,0
|
|
20230922,154000,550500195,3275,3275,3275,3275,0
|
|
20230922,153900,550500195,3275,3275,3275,3275,0
|
|
20230922,153800,550500195,3275,3275,3275,3275,0
|
|
20230922,153700,550500195,3275,3275,3275,3275,0
|
|
20230922,153600,550500195,3275,3275,3275,3275,0
|
|
20230922,153500,550500195,3275,3275,3275,3275,0
|
|
20230922,153400,550500195,3275,3275,3275,3275,0
|
|
20230922,153300,550500195,3275,3275,3275,3275,0
|
|
20230922,153200,550500195,3275,3275,3275,3275,0
|
|
20230922,153100,550500195,3275,3275,3275,3275,0
|
|
20230922,153000,550500195,3275,3275,3275,3275,5335
|
|
20230922,152900,533028070,3290,3290,3290,3290,0
|
|
20230922,152800,533028070,3290,3290,3290,3290,0
|
|
20230922,152700,533028070,3290,3290,3290,3290,0
|
|
20230922,152600,533028070,3290,3290,3290,3290,0
|
|
20230922,152500,533028070,3290,3290,3290,3290,0
|
|
20230922,152400,533028070,3290,3290,3290,3290,0
|
|
20230922,152300,533028070,3290,3290,3290,3290,0
|
|
20230922,152200,533028070,3290,3290,3290,3290,0
|
|
20230922,152100,533028070,3290,3290,3290,3290,0
|
|
20230922,152000,533028070,3290,3290,3290,3290,0
|
|
20230922,151900,533028070,3290,3280,3290,3270,1199
|
|
20230922,151800,529102735,3290,3290,3290,3290,20
|
|
20230922,151700,529036935,3290,3290,3290,3290,1
|
|
20230922,151600,529033645,3290,3290,3290,3290,10
|
|
20230922,151500,529000745,3290,3290,3290,3290,0
|
|
20230922,151400,529000745,3290,3290,3290,3290,28
|
|
20230922,151300,528908625,3275,3275,3275,3275,20
|
|
20230922,151200,528843125,3275,3275,3275,3275,40
|
|
20230922,151100,528712125,3275,3290,3290,3275,38
|
|
20230922,151000,528587555,3275,3275,3275,3275,0
|
|
20230922,150900,528587555,3275,3285,3285,3275,1000
|
|
20230922,150800,525309055,3285,3295,3295,3285,124
|
|
20230922,150700,524901515,3300,3300,3300,3300,0
|
|
20230922,150600,524901515,3300,3285,3300,3285,4
|
|
20230922,150500,524888360,3285,3285,3290,3285,9
|
|
20230922,150400,524858760,3290,3290,3290,3290,101
|
|
20230922,150300,524526470,3300,3300,3300,3275,3163
|
|
20230922,150200,514157410,3295,3300,3300,3295,15
|
|
20230922,150100,514107930,3295,3300,3305,3295,14
|
|
20230922,150000,514061730,3305,3305,3305,3305,78
|
|
20230922,145900,513803940,3315,3310,3315,3305,709
|
|
20230922,145800,511456695,3310,3300,3310,3295,2203
|
|
20230922,145700,504175975,3300,3285,3300,3285,4025
|
|
20230922,145600,490922790,3285,3285,3285,3285,10
|
|
20230922,145500,490889940,3280,3275,3280,3275,608
|
|
20230922,145400,488895850,3280,3285,3285,3280,496
|
|
20230922,145300,487268920,3285,3285,3285,3285,8
|
|
20230922,145200,487242640,3280,3280,3280,3280,30
|
|
20230922,145100,487144240,3290,3290,3290,3290,8
|
|
20230922,145000,487117920,3290,3290,3290,3290,11
|
|
20230922,144900,487081730,3280,3280,3280,3280,0
|
|
20230922,144800,487081730,3280,3290,3290,3280,27
|
|
20230922,144700,486993100,3280,3280,3290,3280,510
|
|
20230922,144600,485320210,3290,3290,3290,3290,0
|
|
20230922,144500,485320210,3290,3290,3290,3290,0
|
|
20230922,144400,485320210,3290,3290,3290,3290,219
|
|
20230922,144300,484599700,3285,3285,3285,3285,0
|
|
20230922,144200,484599700,3285,3290,3290,3285,508
|
|
20230922,144100,482928385,3290,3275,3290,3270,2143
|
|
20230922,144000,475881265,3285,3285,3285,3285,0
|
|
20230922,143900,475881265,3285,3285,3285,3285,110
|
|
20230922,143800,475519915,3285,3285,3285,3285,400
|
|
20230922,143700,474205915,3275,3275,3275,3275,40
|
|
20230922,143600,474074915,3290,3285,3290,3285,1011
|
|
20230922,143500,470752415,3280,3275,3280,3275,2532
|
|
20230922,143400,462460095,3275,3275,3275,3275,0
|
|
20230922,143300,462460095,3275,3275,3275,3275,10
|
|
20230922,143200,462427345,3275,3275,3275,3275,0
|
|
20230922,143100,462427345,3275,3275,3275,3270,342
|
|
20230922,143000,461308800,3275,3280,3280,3275,510
|
|
20230922,142900,459636005,3280,3280,3280,3280,0
|
|
20230922,142800,459636005,3280,3280,3280,3280,0
|
|
20230922,142700,459636005,3280,3280,3280,3270,1048
|
|
20230922,142600,456208580,3275,3275,3275,3275,0
|
|
20230922,142500,456208580,3275,3280,3280,3275,7
|
|
20230922,142400,456185630,3280,3275,3280,3275,13
|
|
20230922,142300,456143015,3275,3275,3275,3275,0
|
|
20230922,142200,456143015,3275,3270,3280,3270,78
|
|
20230922,142100,455887785,3275,3275,3275,3275,44
|
|
20230922,142000,455743685,3280,3280,3280,3280,2
|
|
20230922,141900,455737125,3270,3270,3270,3270,12
|
|
20230922,141800,455697885,3270,3285,3285,3270,1008
|
|
20230922,141700,452401605,3275,3275,3275,3275,0
|
|
20230922,141600,452401605,3275,3275,3275,3275,1002
|
|
20230922,141500,449120055,3275,3280,3285,3275,3771
|
|
20230922,141400,436764825,3280,3280,3280,3280,1001
|
|
20230922,141300,433481545,3290,3290,3290,3290,0
|
|
20230922,141200,433481545,3290,3290,3290,3290,9
|
|
20230922,141100,433451935,3280,3280,3280,3280,20
|
|
20230922,141000,433386335,3290,3290,3290,3290,11
|
|
20230922,140900,433350145,3290,3290,3290,3290,0
|
|
20230922,140800,433350145,3290,3290,3290,3290,0
|
|
20230922,140700,433350145,3290,3290,3290,3290,7
|
|
20230922,140600,433327115,3285,3285,3285,3285,0
|
|
20230922,140500,433327115,3285,3285,3285,3285,0
|
|
20230922,140400,433327115,3285,3285,3285,3285,10
|
|
20230922,140300,433294265,3280,3280,3280,3280,1010
|
|
20230922,140200,429981465,3280,3285,3285,3280,2452
|
|
20230922,140100,421938670,3290,3290,3290,3290,11
|
|
20230922,140000,421902480,3290,3290,3290,3290,0
|
|
20230922,135900,421902480,3290,3290,3290,3290,4
|
|
20230922,135800,421889320,3290,3290,3290,3290,9
|
|
20230922,135700,421859710,3290,3290,3290,3290,0
|
|
20230922,135600,421859710,3290,3290,3290,3290,0
|
|
20230922,135500,421859710,3290,3290,3290,3290,9
|
|
20230922,135400,421830100,3290,3290,3290,3290,200
|
|
20230922,135300,421172100,3290,3290,3290,3290,30
|
|
20230922,135200,421073400,3290,3290,3290,3290,720
|
|
20230922,135100,418704600,3290,3290,3290,3290,0
|
|
20230922,135000,418704600,3290,3290,3290,3290,0
|
|
20230922,134900,418704600,3290,3290,3290,3290,8
|
|
20230922,134800,418678280,3290,3290,3290,3290,0
|
|
20230922,134700,418678280,3290,3290,3290,3290,0
|
|
20230922,134600,418678280,3290,3290,3290,3290,9
|
|
20230922,134500,418648670,3290,3290,3290,3290,0
|
|
20230922,134400,418648670,3290,3290,3290,3290,0
|
|
20230922,134300,418648670,3290,3290,3290,3290,10
|
|
20230922,134200,418615770,3290,3290,3290,3290,0
|
|
20230922,134100,418615770,3290,3290,3290,3290,0
|
|
20230922,134000,418615770,3290,3290,3290,3290,11
|
|
20230922,133900,418579580,3290,3290,3290,3290,0
|
|
20230922,133800,418579580,3290,3290,3290,3290,7
|
|
20230922,133700,418556550,3290,3290,3290,3290,0
|
|
20230922,133600,418556550,3290,3290,3290,3290,0
|
|
20230922,133500,418556550,3290,3290,3290,3290,11
|
|
20230922,133400,418520360,3290,3290,3290,3290,0
|
|
20230922,133300,418520360,3290,3290,3290,3290,0
|
|
20230922,133200,418520360,3290,3285,3290,3285,170
|
|
20230922,133100,417961875,3290,3290,3290,3290,0
|
|
20230922,133000,417961875,3290,3290,3290,3290,0
|
|
20230922,132900,417961875,3290,3290,3290,3290,10
|
|
20230922,132800,417928975,3290,3290,3290,3290,68
|
|
20230922,132700,417705255,3290,3290,3290,3290,150
|
|
20230922,132600,417211755,3290,3290,3290,3290,9
|
|
20230922,132500,417182145,3290,3290,3290,3290,0
|
|
20230922,132400,417182145,3290,3290,3290,3290,0
|
|
20230922,132300,417182145,3290,3285,3290,3285,133
|
|
20230922,132200,416745125,3290,3290,3290,3290,0
|
|
20230922,132100,416745125,3290,3290,3290,3290,0
|
|
20230922,132000,416745125,3290,3295,3295,3290,17
|
|
20230922,131900,416689160,3295,3295,3295,3295,0
|
|
20230922,131800,416689160,3295,3295,3295,3295,0
|
|
20230922,131700,416689160,3295,3295,3295,3295,10
|
|
20230922,131600,416656210,3275,3275,3275,3275,0
|
|
20230922,131500,416656210,3275,3280,3280,3275,2000
|
|
20230922,131400,410102960,3285,3285,3285,3280,1030
|
|
20230922,131300,406724510,3285,3290,3290,3285,2210
|
|
20230922,131200,399464640,3295,3295,3295,3295,0
|
|
20230922,131100,399464640,3295,3295,3295,3295,10
|
|
20230922,131000,399431690,3295,3295,3295,3295,0
|
|
20230922,130900,399431690,3295,3295,3295,3295,8
|
|
20230922,130800,399405330,3285,3295,3295,3285,1627
|
|
20230922,130700,394058985,3305,3295,3305,3280,16117
|
|
20230922,130600,341149740,3305,3305,3305,3305,10
|
|
20230922,130500,341116690,3305,3305,3305,3305,0
|
|
20230922,130400,341116690,3305,3305,3305,3305,0
|
|
20230922,130300,341116690,3305,3305,3305,3305,9
|
|
20230922,130200,341086945,3305,3305,3305,3305,0
|
|
20230922,130100,341086945,3305,3305,3305,3305,0
|
|
20230922,130000,341086945,3305,3305,3305,3305,11
|
|
20230922,125900,341050590,3305,3305,3305,3305,0
|
|
20230922,125800,341050590,3305,3295,3305,3295,441
|
|
20230922,125700,339593495,3305,3305,3305,3305,7
|
|
20230922,125600,339570360,3305,3305,3305,3305,0
|
|
20230922,125500,339570360,3305,3305,3305,3305,0
|
|
20230922,125400,339570360,3305,3305,3305,3305,10
|
|
20230922,125300,339537310,3295,3295,3295,3295,234
|
|
20230922,125200,338766280,3305,3305,3305,3305,0
|
|
20230922,125100,338766280,3305,3305,3305,3305,8
|
|
20230922,125000,338739840,3305,3305,3305,3305,0
|
|
20230922,124900,338739840,3305,3305,3305,3305,0
|
|
20230922,124800,338739840,3305,3305,3305,3305,11
|
|
20230922,124700,338703485,3295,3295,3295,3295,0
|
|
20230922,124600,338703485,3295,3295,3295,3295,41
|
|
20230922,124500,338568390,3305,3305,3305,3305,8
|
|
20230922,124400,338541950,3305,3305,3305,3305,100
|
|
20230922,124300,338211450,3305,3305,3305,3305,53
|
|
20230922,124200,338036285,3305,3305,3305,3305,9
|
|
20230922,124100,338006540,3305,3305,3305,3305,0
|
|
20230922,124000,338006540,3305,3305,3305,3305,200
|
|
20230922,123900,337345540,3305,3305,3305,3305,9
|
|
20230922,123800,337315795,3305,3305,3305,3305,0
|
|
20230922,123700,337315795,3305,3305,3305,3305,10
|
|
20230922,123600,337282745,3305,3305,3305,3305,0
|
|
20230922,123500,337282745,3305,3305,3305,3305,0
|
|
20230922,123400,337282745,3305,3305,3305,3305,8
|
|
20230922,123300,337256305,3305,3305,3305,3305,0
|
|
20230922,123200,337256305,3305,3305,3305,3305,50
|
|
20230922,123100,337091055,3305,3305,3305,3305,311
|
|
20230922,123000,336063200,3305,3305,3305,3305,0
|
|
20230922,122900,336063200,3305,3305,3305,3305,0
|
|
20230922,122800,336063200,3305,3305,3305,3305,9
|
|
20230922,122700,336033455,3300,3300,3300,3300,2114
|
|
20230922,122600,329057255,3300,3300,3300,3300,0
|
|
20230922,122500,329057255,3300,3300,3300,3300,11
|
|
20230922,122400,329020955,3300,3300,3300,3300,0
|
|
20230922,122300,329020955,3300,3300,3300,3300,0
|
|
20230922,122200,329020955,3300,3300,3300,3300,7
|
|
20230922,122100,328997855,3295,3295,3295,3295,234
|
|
20230922,122000,328226825,3295,3295,3295,3295,26
|
|
20230922,121900,328141155,3295,3295,3295,3295,11
|
|
20230922,121800,328104910,3290,3290,3290,3290,0
|
|
20230922,121700,328104910,3290,3290,3290,3290,5
|
|
20230922,121600,328088460,3295,3295,3295,3295,7
|
|
20230922,121500,328065395,3295,3295,3295,3295,51
|
|
20230922,121400,327897350,3295,3295,3295,3295,0
|
|
20230922,121300,327897350,3295,3295,3295,3295,10
|
|
20230922,121200,327864400,3295,3295,3295,3295,2
|
|
20230922,121100,327857810,3295,3295,3295,3295,1
|
|
20230922,121000,327854515,3295,3290,3295,3290,48
|
|
20230922,120900,327696555,3290,3290,3290,3290,1
|
|
20230922,120800,327693265,3290,3290,3290,3290,1115
|
|
20230922,120700,324024915,3290,3290,3290,3290,10
|
|
20230922,120600,323992015,3285,3290,3290,3285,1426
|
|
20230922,120500,319304905,3300,3300,3300,3300,11
|
|
20230922,120400,319268605,3285,3295,3295,3285,2218
|
|
20230922,120300,311972275,3300,3300,3300,3300,1100
|
|
20230922,120200,308342275,3305,3305,3305,3305,85
|
|
20230922,120100,308061350,3295,3295,3295,3295,0
|
|
20230922,120000,308061350,3295,3305,3305,3295,214
|
|
20230922,115900,307356090,3305,3305,3305,3305,8
|
|
20230922,115800,307329650,3305,3305,3305,3305,0
|
|
20230922,115700,307329650,3305,3305,3305,3305,12
|
|
20230922,115600,307289990,3305,3305,3305,3305,11
|
|
20230922,115500,307253635,3305,3300,3305,3300,3042
|
|
20230922,115400,297214975,3300,3300,3300,3300,0
|
|
20230922,115300,297214975,3300,3300,3300,3300,37
|
|
20230922,115200,297092875,3300,3300,3300,3300,1200
|
|
20230922,115100,293132875,3300,3300,3300,3300,14
|
|
20230922,115000,293086675,3300,3300,3300,3300,12
|
|
20230922,114900,293047075,3300,3300,3300,3300,12
|
|
20230922,114800,293007475,3295,3295,3295,3295,0
|
|
20230922,114700,293007475,3295,3295,3295,3295,418
|
|
20230922,114600,291630165,3295,3295,3295,3295,0
|
|
20230922,114500,291630165,3295,3295,3295,3295,12
|
|
20230922,114400,291590625,3290,3295,3295,3290,639
|
|
20230922,114300,289488265,3295,3295,3295,3295,150
|
|
20230922,114200,288994015,3295,3290,3295,3290,72
|
|
20230922,114100,288757075,3295,3295,3295,3295,9
|
|
20230922,114000,288727420,3295,3295,3295,3295,13
|
|
20230922,113900,288684585,3295,3295,3295,3295,41
|
|
20230922,113800,288549490,3300,3300,3300,3300,23
|
|
20230922,113700,288473590,3300,3300,3300,3300,37
|
|
20230922,113600,288351490,3300,3305,3305,3295,1481
|
|
20230922,113500,283465505,3300,3300,3310,3300,845
|
|
20230922,113400,280676935,3310,3310,3310,3310,13
|
|
20230922,113300,280633905,3310,3310,3310,3310,15
|
|
20230922,113200,280584255,3305,3310,3310,3305,21
|
|
20230922,113100,280514790,3315,3315,3315,3315,0
|
|
20230922,113000,280514790,3315,3315,3315,3315,20
|
|
20230922,112900,280448490,3300,3300,3300,3300,0
|
|
20230922,112800,280448490,3300,3300,3300,3300,952
|
|
20230922,112700,277306890,3315,3315,3315,3305,1059
|
|
20230922,112600,273806685,3315,3315,3315,3315,0
|
|
20230922,112500,273806685,3315,3310,3315,3310,112
|
|
20230922,112400,273435465,3315,3310,3315,3305,764
|
|
20230922,112300,270906540,3305,3305,3305,3300,595
|
|
20230922,112200,268940070,3305,3305,3305,3305,0
|
|
20230922,112100,268940070,3305,3305,3305,3305,88
|
|
20230922,112000,268649230,3305,3305,3305,3305,0
|
|
20230922,111900,268649230,3305,3305,3305,3305,12
|
|
20230922,111800,268609570,3300,3305,3305,3300,374
|
|
20230922,111700,267374780,3305,3305,3305,3305,13
|
|
20230922,111600,267331815,3300,3300,3300,3300,0
|
|
20230922,111500,267331815,3300,3305,3305,3300,734
|
|
20230922,111400,264907555,3300,3300,3300,3300,0
|
|
20230922,111300,264907555,3300,3300,3300,3300,146
|
|
20230922,111200,264425755,3300,3300,3300,3300,315
|
|
20230922,111100,263386255,3300,3300,3300,3300,101
|
|
20230922,111000,263052955,3300,3300,3300,3300,16
|
|
20230922,110900,263000155,3300,3295,3300,3295,71
|
|
20230922,110800,262765890,3295,3295,3295,3295,14
|
|
20230922,110700,262719760,3290,3290,3290,3290,2579
|
|
20230922,110600,254234850,3295,3295,3295,3295,569
|
|
20230922,110500,252359995,3300,3300,3300,3300,119
|
|
20230922,110400,251967295,3300,3305,3305,3300,16
|
|
20230922,110300,251914485,3305,3305,3305,3305,10
|
|
20230922,110200,251881435,3305,3305,3305,3305,12
|
|
20230922,110100,251841775,3305,3305,3305,3305,8
|
|
20230922,110000,251815335,3305,3305,3305,3305,13
|
|
20230922,105900,251772370,3290,3290,3290,3290,167
|
|
20230922,105800,251222940,3305,3305,3305,3305,25
|
|
20230922,105700,251140315,3305,3305,3305,3305,0
|
|
20230922,105600,251140315,3305,3305,3305,3305,0
|
|
20230922,105500,251140315,3305,3305,3305,3305,19
|
|
20230922,105400,251077520,3290,3290,3290,3290,6
|
|
20230922,105300,251057780,3305,3300,3305,3300,515
|
|
20230922,105200,249357290,3300,3300,3300,3300,21
|
|
20230922,105100,249287990,3300,3300,3300,3300,12
|
|
20230922,105000,249248390,3295,3300,3300,3295,20
|
|
20230922,104900,249182465,3300,3290,3300,3290,25
|
|
20230922,104800,249100005,3300,3300,3300,3300,0
|
|
20230922,104700,249100005,3300,3300,3300,3300,12
|
|
20230922,104600,249060405,3300,3295,3300,3295,260
|
|
20230922,104500,248203650,3290,3290,3295,3290,55
|
|
20230922,104400,248022590,3295,3295,3295,3295,300
|
|
20230922,104300,247034090,3295,3295,3295,3295,90
|
|
20230922,104200,246737540,3295,3290,3295,3290,18
|
|
20230922,104100,246678270,3290,3290,3290,3290,116
|
|
20230922,104000,246296630,3290,3280,3290,3280,2134
|
|
20230922,103900,239283340,3280,3280,3280,3280,50
|
|
20230922,103800,239119340,3280,3285,3285,3280,381
|
|
20230922,103700,237868475,3285,3285,3285,3285,7
|
|
20230922,103600,237845480,3285,3280,3285,3275,24
|
|
20230922,103500,237766700,3280,3280,3280,3280,200
|
|
20230922,103400,237110700,3280,3280,3285,3275,58
|
|
20230922,103300,236920475,3270,3270,3270,3270,0
|
|
20230922,103200,236920475,3270,3285,3285,3270,540
|
|
20230922,103100,235151745,3290,3290,3290,3290,8
|
|
20230922,103000,235125425,3275,3275,3275,3265,292
|
|
20230922,102900,234169365,3270,3275,3275,3270,1843
|
|
20230922,102800,228133900,3275,3275,3275,3275,14
|
|
20230922,102700,228088050,3255,3260,3260,3255,600
|
|
20230922,102600,226133935,3275,3265,3275,3265,855
|
|
20230922,102500,223342270,3260,3260,3260,3260,2382
|
|
20230922,102400,215576950,3255,3260,3260,3255,251
|
|
20230922,102300,214759940,3260,3260,3260,3260,23
|
|
20230922,102200,214684960,3250,3255,3255,3250,118
|
|
20230922,102100,214301430,3260,3260,3260,3260,62
|
|
20230922,102000,214099310,3260,3260,3260,3260,7
|
|
20230922,101900,214076490,3260,3260,3260,3260,13
|
|
20230922,101800,214034110,3260,3255,3260,3255,936
|
|
20230922,101700,210987425,3260,3260,3260,3260,163
|
|
20230922,101600,210456045,3255,3250,3255,3250,1147
|
|
20230922,101500,206722870,3255,3245,3255,3245,82
|
|
20230922,101400,206456350,3245,3245,3260,3245,730
|
|
20230922,101300,204087380,3245,3260,3260,3245,49
|
|
20230922,101200,203928180,3260,3245,3260,3245,30
|
|
20230922,101100,203830815,3260,3260,3260,3260,22
|
|
20230922,101000,203759095,3245,3250,3250,3245,979
|
|
20230922,100900,200578435,3250,3260,3260,3250,95
|
|
20230922,100800,200269525,3265,3265,3265,3265,21
|
|
20230922,100700,200200960,3250,3255,3265,3250,6943
|
|
20230922,100600,177621220,3265,3255,3265,3255,24
|
|
20230922,100500,177542980,3265,3265,3265,3265,9
|
|
20230922,100400,177513595,3265,3255,3265,3255,495
|
|
20230922,100300,175902050,3255,3255,3255,3255,156
|
|
20230922,100200,175394270,3265,3265,3265,3265,52
|
|
20230922,100100,175224490,3265,3260,3265,3255,434
|
|
20230922,100000,173810150,3265,3265,3265,3265,68
|
|
20230922,095900,173588130,3265,3265,3270,3265,122
|
|
20230922,095800,173189795,3270,3280,3280,3270,4148
|
|
20230922,095700,159611910,3275,3280,3280,3275,90
|
|
20230922,095600,159316810,3280,3280,3280,3280,1780
|
|
20230922,095500,153478410,3285,3285,3285,3285,1
|
|
20230922,095400,153475125,3285,3285,3285,3285,122
|
|
20230922,095300,153074355,3285,3285,3285,3285,649
|
|
20230922,095200,150942390,3285,3285,3285,3285,100
|
|
20230922,095100,150613890,3285,3285,3285,3285,91
|
|
20230922,095000,150314955,3285,3290,3290,3285,934
|
|
20230922,094900,147242405,3290,3295,3300,3290,1650
|
|
20230922,094800,141806895,3310,3310,3310,3310,9
|
|
20230922,094700,141777105,3310,3310,3310,3310,12
|
|
20230922,094600,141737385,3295,3295,3295,3295,1288
|
|
20230922,094500,137493425,3305,3310,3310,3305,798
|
|
20230922,094400,134855775,3315,3315,3315,3315,52
|
|
20230922,094300,134683395,3315,3315,3315,3315,1112
|
|
20230922,094200,130997115,3315,3310,3315,3305,67
|
|
20230922,094100,130775315,3310,3315,3315,3310,13
|
|
20230922,094000,130732225,3315,3315,3315,3315,103
|
|
20230922,093900,130390780,3315,3315,3315,3315,720
|
|
20230922,093800,128003980,3315,3315,3315,3305,235
|
|
20230922,093700,127224965,3315,3310,3315,3310,815
|
|
20230922,093600,124526175,3310,3310,3315,3310,347
|
|
20230922,093500,123377600,3315,3315,3315,3315,1104
|
|
20230922,093400,119717840,3315,3310,3315,3305,4282
|
|
20230922,093300,105544940,3310,3310,3310,3310,7
|
|
20230922,093200,105521770,3310,3310,3310,3310,164
|
|
20230922,093100,104978930,3310,3310,3310,3310,115
|
|
20230922,093000,104598280,3310,3310,3310,3310,23
|
|
20230922,092900,104522150,3300,3300,3300,3300,0
|
|
20230922,092800,104522150,3300,3300,3300,3295,2605
|
|
20230922,092700,95935700,3300,3290,3300,3290,26
|
|
20230922,092600,95850090,3295,3300,3300,3290,919
|
|
20230922,092500,92819860,3300,3310,3315,3300,112
|
|
20230922,092400,92449605,3315,3315,3315,3315,17
|
|
20230922,092300,92393250,3315,3315,3315,3315,0
|
|
20230922,092200,92393250,3315,3315,3315,3315,8
|
|
20230922,092100,92366730,3315,3310,3315,3310,16
|
|
20230922,092000,92313705,3310,3310,3310,3310,797
|
|
20230922,091900,89675635,3310,3310,3310,3310,225
|
|
20230922,091800,88930885,3310,3310,3310,3310,0
|
|
20230922,091700,88930885,3310,3305,3310,3305,43
|
|
20230922,091600,88788705,3305,3300,3310,3300,1836
|
|
20230922,091500,82722090,3295,3290,3295,3290,1018
|
|
20230922,091400,79367785,3290,3280,3290,3280,4637
|
|
20230922,091300,64157155,3285,3285,3285,3280,4115
|
|
20230922,091200,50642650,3280,3285,3285,3280,437
|
|
20230922,091100,49208290,3285,3295,3295,3285,165
|
|
20230922,091000,48666120,3290,3270,3290,3270,858
|
|
20230922,090900,45856005,3275,3270,3275,3270,7
|
|
20230922,090800,45833085,3270,3265,3270,3265,443
|
|
20230922,090700,44386455,3265,3250,3270,3235,4363
|
|
20230922,090600,30220215,3250,3250,3250,3245,381
|
|
20230922,090500,28982290,3265,3265,3265,3260,626
|
|
20230922,090400,26940380,3265,3260,3265,3245,1652
|
|
20230922,090300,21566105,3260,3260,3260,3260,410
|
|
20230922,090200,20229505,3260,3275,3275,3260,2422
|
|
20230922,090100,12311660,3300,3280,3300,3280,59
|
|
20230922,090000,12117960,3295,3275,3305,3275,3700
|