611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,190800,228453940,3540,3540,3540,3540,784
|
|
20230914,190700,228453940,3540,3540,3540,3540,0
|
|
20230914,190600,228453940,3540,3540,3540,3540,0
|
|
20230914,190500,228453940,3540,3540,3540,3540,0
|
|
20230914,190400,228453940,3540,3540,3540,3540,0
|
|
20230914,190300,228453940,3540,3540,3540,3540,0
|
|
20230914,190200,228453940,3540,3540,3540,3540,0
|
|
20230914,190100,228453940,3540,3540,3540,3540,0
|
|
20230914,190000,228453940,3540,3540,3540,3540,0
|
|
20230914,185900,228453940,3540,3540,3540,3540,0
|
|
20230914,185800,228453940,3540,3540,3540,3540,0
|
|
20230914,185700,228453940,3540,3540,3540,3540,0
|
|
20230914,185600,228453940,3540,3540,3540,3540,0
|
|
20230914,185500,228453940,3540,3540,3540,3540,0
|
|
20230914,185400,228453940,3540,3540,3540,3540,0
|
|
20230914,185300,228453940,3540,3540,3540,3540,0
|
|
20230914,185200,228453940,3540,3540,3540,3540,0
|
|
20230914,185100,228453940,3540,3540,3540,3540,0
|
|
20230914,185000,228453940,3540,3540,3540,3540,0
|
|
20230914,184900,228453940,3540,3540,3540,3540,0
|
|
20230914,184800,228453940,3540,3540,3540,3540,0
|
|
20230914,184700,228453940,3540,3540,3540,3540,0
|
|
20230914,184600,228453940,3540,3540,3540,3540,0
|
|
20230914,184500,228453940,3540,3540,3540,3540,0
|
|
20230914,184400,228453940,3540,3540,3540,3540,0
|
|
20230914,184300,228453940,3540,3540,3540,3540,0
|
|
20230914,184200,228453940,3540,3540,3540,3540,0
|
|
20230914,184100,228453940,3540,3540,3540,3540,0
|
|
20230914,184000,228453940,3540,3540,3540,3540,0
|
|
20230914,183900,228453940,3540,3540,3540,3540,0
|
|
20230914,183800,228453940,3540,3540,3540,3540,784
|
|
20230914,183700,228453940,3540,3540,3540,3540,0
|
|
20230914,183600,228453940,3540,3540,3540,3540,0
|
|
20230914,183500,228453940,3540,3540,3540,3540,0
|
|
20230914,183400,228453940,3540,3540,3540,3540,0
|
|
20230914,183300,228453940,3540,3540,3540,3540,0
|
|
20230914,183200,228453940,3540,3540,3540,3540,0
|
|
20230914,183100,228453940,3540,3540,3540,3540,0
|
|
20230914,183000,228453940,3540,3540,3540,3540,0
|
|
20230914,182900,228453940,3540,3540,3540,3540,0
|
|
20230914,182800,228453940,3540,3540,3540,3540,0
|
|
20230914,182700,228453940,3540,3540,3540,3540,0
|
|
20230914,182600,228453940,3540,3540,3540,3540,0
|
|
20230914,182500,228453940,3540,3540,3540,3540,0
|
|
20230914,182400,228453940,3540,3540,3540,3540,0
|
|
20230914,182300,228453940,3540,3540,3540,3540,0
|
|
20230914,182200,228453940,3540,3540,3540,3540,0
|
|
20230914,182100,228453940,3540,3540,3540,3540,0
|
|
20230914,182000,228453940,3540,3540,3540,3540,0
|
|
20230914,181900,228453940,3540,3540,3540,3540,0
|
|
20230914,181800,228453940,3540,3540,3540,3540,0
|
|
20230914,181700,228453940,3540,3540,3540,3540,0
|
|
20230914,181600,228453940,3540,3540,3540,3540,0
|
|
20230914,181500,228453940,3540,3540,3540,3540,0
|
|
20230914,181400,228453940,3540,3540,3540,3540,0
|
|
20230914,181300,228453940,3540,3540,3540,3540,0
|
|
20230914,181200,228453940,3540,3540,3540,3540,0
|
|
20230914,181100,228453940,3540,3540,3540,3540,0
|
|
20230914,181000,228453940,3540,3540,3540,3540,0
|
|
20230914,180900,228453940,3540,3540,3540,3540,0
|
|
20230914,180800,228453940,3540,3540,3540,3540,784
|
|
20230914,180700,228453940,3540,3540,3540,3540,0
|
|
20230914,180600,228453940,3540,3540,3540,3540,0
|
|
20230914,180500,228453940,3540,3540,3540,3540,0
|
|
20230914,180400,228453940,3540,3540,3540,3540,0
|
|
20230914,180300,228453940,3540,3540,3540,3540,0
|
|
20230914,180200,228453940,3540,3540,3540,3540,0
|
|
20230914,180100,228453940,3540,3540,3540,3540,0
|
|
20230914,180000,228453940,3540,3540,3540,3540,0
|
|
20230914,175900,228453940,3540,3540,3540,3540,0
|
|
20230914,175800,228453940,3540,3540,3540,3540,0
|
|
20230914,175700,228453940,3540,3540,3540,3540,0
|
|
20230914,175600,228453940,3540,3540,3540,3540,0
|
|
20230914,175500,228453940,3540,3540,3540,3540,0
|
|
20230914,175400,228453940,3540,3540,3540,3540,0
|
|
20230914,175300,228453940,3540,3540,3540,3540,0
|
|
20230914,175200,228453940,3540,3540,3540,3540,0
|
|
20230914,175100,228453940,3540,3540,3540,3540,0
|
|
20230914,175000,228453940,3540,3540,3540,3540,0
|
|
20230914,174900,228453940,3540,3540,3540,3540,0
|
|
20230914,174800,228453940,3540,3540,3540,3540,0
|
|
20230914,174700,228453940,3540,3540,3540,3540,0
|
|
20230914,174600,228453940,3540,3540,3540,3540,0
|
|
20230914,174500,228453940,3540,3540,3540,3540,0
|
|
20230914,174400,228453940,3540,3540,3540,3540,0
|
|
20230914,174300,228453940,3540,3540,3540,3540,0
|
|
20230914,174200,228453940,3540,3540,3540,3540,0
|
|
20230914,174100,228453940,3540,3540,3540,3540,0
|
|
20230914,174000,228453940,3540,3540,3540,3540,0
|
|
20230914,173900,228453940,3540,3540,3540,3540,0
|
|
20230914,173800,228453940,3540,3540,3540,3540,784
|
|
20230914,173700,228453940,3540,3540,3540,3540,0
|
|
20230914,173600,228453940,3540,3540,3540,3540,0
|
|
20230914,173500,228453940,3540,3540,3540,3540,0
|
|
20230914,173400,228453940,3540,3540,3540,3540,0
|
|
20230914,173300,228453940,3540,3540,3540,3540,0
|
|
20230914,173200,228453940,3540,3540,3540,3540,0
|
|
20230914,173100,228453940,3540,3540,3540,3540,0
|
|
20230914,173000,228453940,3540,3540,3540,3540,0
|
|
20230914,172900,228453940,3540,3540,3540,3540,0
|
|
20230914,172800,228453940,3540,3540,3540,3540,0
|
|
20230914,172700,228453940,3540,3540,3540,3540,0
|
|
20230914,172600,228453940,3540,3540,3540,3540,0
|
|
20230914,172500,228453940,3540,3540,3540,3540,0
|
|
20230914,172400,228453940,3540,3540,3540,3540,0
|
|
20230914,172300,228453940,3540,3540,3540,3540,0
|
|
20230914,172200,228453940,3540,3540,3540,3540,0
|
|
20230914,172100,228453940,3540,3540,3540,3540,0
|
|
20230914,172000,228453940,3540,3540,3540,3540,0
|
|
20230914,171900,228453940,3540,3540,3540,3540,0
|
|
20230914,171800,228453940,3540,3540,3540,3540,0
|
|
20230914,171700,228453940,3540,3540,3540,3540,0
|
|
20230914,171600,228453940,3540,3540,3540,3540,0
|
|
20230914,171500,228453940,3540,3540,3540,3540,0
|
|
20230914,171400,228453940,3540,3540,3540,3540,0
|
|
20230914,171300,228453940,3540,3540,3540,3540,0
|
|
20230914,171200,228453940,3540,3540,3540,3540,0
|
|
20230914,171100,228453940,3540,3540,3540,3540,0
|
|
20230914,171000,228453940,3540,3540,3540,3540,0
|
|
20230914,170900,228453940,3540,3540,3540,3540,0
|
|
20230914,170800,228453940,3540,3540,3540,3540,784
|
|
20230914,170700,228453940,3540,3540,3540,3540,0
|
|
20230914,170600,228453940,3540,3540,3540,3540,0
|
|
20230914,170500,228453940,3540,3540,3540,3540,0
|
|
20230914,170400,228453940,3540,3540,3540,3540,0
|
|
20230914,170300,228453940,3540,3540,3540,3540,0
|
|
20230914,170200,228453940,3540,3540,3540,3540,0
|
|
20230914,170100,228453940,3540,3540,3540,3540,0
|
|
20230914,170000,228453940,3540,3540,3540,3540,0
|
|
20230914,165900,228453940,3540,3540,3540,3540,0
|
|
20230914,165800,228453940,3540,3540,3540,3540,0
|
|
20230914,165700,228453940,3540,3540,3540,3540,0
|
|
20230914,165600,228453940,3540,3540,3540,3540,0
|
|
20230914,165500,228453940,3540,3540,3540,3540,0
|
|
20230914,165400,228453940,3540,3540,3540,3540,0
|
|
20230914,165300,228453940,3540,3540,3540,3540,0
|
|
20230914,165200,228453940,3540,3540,3540,3540,0
|
|
20230914,165100,228453940,3540,3540,3540,3540,0
|
|
20230914,165000,228453940,3540,3540,3540,3540,0
|
|
20230914,164900,228453940,3540,3540,3540,3540,0
|
|
20230914,164800,228453940,3540,3540,3540,3540,0
|
|
20230914,164700,228453940,3540,3540,3540,3540,0
|
|
20230914,164600,228453940,3540,3540,3540,3540,0
|
|
20230914,164500,228453940,3540,3540,3540,3540,0
|
|
20230914,164400,228453940,3540,3540,3540,3540,0
|
|
20230914,164300,228453940,3540,3540,3540,3540,0
|
|
20230914,164200,228453940,3540,3540,3540,3540,0
|
|
20230914,164100,228453940,3540,3540,3540,3540,0
|
|
20230914,164000,228453940,3540,3540,3540,3540,0
|
|
20230914,163900,228453940,3540,3540,3540,3540,0
|
|
20230914,163800,228453940,3540,3540,3540,3540,784
|
|
20230914,163700,228453940,3540,3540,3540,3540,0
|
|
20230914,163600,228453940,3540,3540,3540,3540,0
|
|
20230914,163500,228453940,3540,3540,3540,3540,0
|
|
20230914,163400,228453940,3540,3540,3540,3540,0
|
|
20230914,163300,228453940,3540,3540,3540,3540,0
|
|
20230914,163200,228453940,3540,3540,3540,3540,0
|
|
20230914,163100,228453940,3540,3540,3540,3540,0
|
|
20230914,163000,228453940,3540,3540,3540,3540,0
|
|
20230914,162900,228453940,3540,3540,3540,3540,0
|
|
20230914,162800,228453940,3540,3540,3540,3540,0
|
|
20230914,162700,228453940,3540,3540,3540,3540,0
|
|
20230914,162600,228453940,3540,3540,3540,3540,0
|
|
20230914,162500,228453940,3540,3540,3540,3540,0
|
|
20230914,162400,228453940,3540,3540,3540,3540,0
|
|
20230914,162300,228453940,3540,3540,3540,3540,0
|
|
20230914,162200,228453940,3540,3540,3540,3540,0
|
|
20230914,162100,228453940,3540,3540,3540,3540,0
|
|
20230914,162000,228453940,3540,3540,3540,3540,0
|
|
20230914,161900,228453940,3540,3540,3540,3540,0
|
|
20230914,161800,228453940,3540,3540,3540,3540,0
|
|
20230914,161700,228453940,3540,3540,3540,3540,0
|
|
20230914,161600,228453940,3540,3540,3540,3540,0
|
|
20230914,161500,228453940,3540,3540,3540,3540,0
|
|
20230914,161400,228453940,3540,3540,3540,3540,0
|
|
20230914,161300,228453940,3540,3540,3540,3540,0
|
|
20230914,161200,228453940,3540,3540,3540,3540,0
|
|
20230914,161100,228453940,3540,3540,3540,3540,0
|
|
20230914,161000,228453940,3540,3540,3540,3540,0
|
|
20230914,160900,228453940,3540,3540,3540,3540,0
|
|
20230914,160800,228453940,3540,3540,3540,3540,784
|
|
20230914,160700,228453940,3540,3540,3540,3540,0
|
|
20230914,160600,228453940,3540,3540,3540,3540,0
|
|
20230914,160500,228453940,3540,3540,3540,3540,0
|
|
20230914,160400,228453940,3540,3540,3540,3540,0
|
|
20230914,160300,228453940,3540,3540,3540,3540,0
|
|
20230914,160200,228453940,3540,3540,3540,3540,0
|
|
20230914,160100,228453940,3540,3540,3540,3540,0
|
|
20230914,160000,228453940,3540,3540,3540,3540,0
|
|
20230914,155900,228453940,3540,3540,3540,3540,0
|
|
20230914,155800,228453940,3540,3540,3540,3540,0
|
|
20230914,155700,228453940,3540,3540,3540,3540,0
|
|
20230914,155600,228453940,3540,3540,3540,3540,0
|
|
20230914,155500,228453940,3540,3540,3540,3540,0
|
|
20230914,155400,228453940,3540,3540,3540,3540,0
|
|
20230914,155300,228453940,3540,3540,3540,3540,0
|
|
20230914,155200,228453940,3540,3540,3540,3540,0
|
|
20230914,155100,228453940,3540,3540,3540,3540,0
|
|
20230914,155000,228453940,3540,3540,3540,3540,0
|
|
20230914,154900,228453940,3540,3540,3540,3540,0
|
|
20230914,154800,228453940,3540,3540,3540,3540,0
|
|
20230914,154700,228453940,3540,3540,3540,3540,0
|
|
20230914,154600,228453940,3540,3540,3540,3540,0
|
|
20230914,154500,228453940,3540,3540,3540,3540,0
|
|
20230914,154400,228453940,3540,3540,3540,3540,0
|
|
20230914,154300,228453940,3540,3540,3540,3540,0
|
|
20230914,154200,228453940,3540,3540,3540,3540,0
|
|
20230914,154100,228453940,3540,3540,3540,3540,0
|
|
20230914,154000,228453940,3540,3540,3540,3540,0
|
|
20230914,153900,228453940,3540,3540,3540,3540,0
|
|
20230914,153800,228453940,3540,3540,3540,3540,784
|
|
20230914,153700,228453940,3540,3540,3540,3540,0
|
|
20230914,153600,228453940,3540,3540,3540,3540,0
|
|
20230914,153500,228453940,3540,3540,3540,3540,0
|
|
20230914,153400,228453940,3540,3540,3540,3540,0
|
|
20230914,153300,228453940,3540,3540,3540,3540,0
|
|
20230914,153200,228453940,3540,3540,3540,3540,0
|
|
20230914,153100,228453940,3540,3540,3540,3540,0
|
|
20230914,153000,228453940,3540,3540,3540,3540,784
|
|
20230914,152900,225678580,3540,3540,3540,3540,0
|
|
20230914,152800,225678580,3540,3540,3540,3540,0
|
|
20230914,152700,225678580,3540,3540,3540,3540,0
|
|
20230914,152600,225678580,3540,3540,3540,3540,0
|
|
20230914,152500,225678580,3540,3540,3540,3540,0
|
|
20230914,152400,225678580,3540,3540,3540,3540,0
|
|
20230914,152300,225678580,3540,3540,3540,3540,0
|
|
20230914,152200,225678580,3540,3540,3540,3540,0
|
|
20230914,152100,225678580,3540,3540,3540,3540,0
|
|
20230914,152000,225678580,3540,3540,3540,3540,0
|
|
20230914,151900,225678580,3540,3535,3540,3535,340
|
|
20230914,151800,224476400,3540,3545,3545,3540,162
|
|
20230914,151700,223902870,3545,3545,3545,3545,0
|
|
20230914,151600,223902870,3545,3545,3545,3545,4
|
|
20230914,151500,223888690,3545,3540,3545,3540,266
|
|
20230914,151400,222946720,3545,3545,3545,3545,0
|
|
20230914,151300,222946720,3545,3545,3545,3545,30
|
|
20230914,151200,222840370,3540,3535,3540,3535,113
|
|
20230914,151100,222440615,3535,3535,3535,3535,34
|
|
20230914,151000,222320425,3535,3535,3535,3535,0
|
|
20230914,150900,222320425,3535,3535,3535,3535,7
|
|
20230914,150800,222295680,3545,3545,3545,3545,0
|
|
20230914,150700,222295680,3545,3545,3545,3545,0
|
|
20230914,150600,222295680,3545,3545,3545,3545,20
|
|
20230914,150500,222224780,3545,3545,3545,3545,100
|
|
20230914,150400,221870280,3545,3545,3545,3545,0
|
|
20230914,150300,221870280,3545,3545,3545,3545,40
|
|
20230914,150200,221728480,3540,3540,3540,3540,230
|
|
20230914,150100,220914280,3540,3540,3540,3540,28
|
|
20230914,150000,220815160,3535,3535,3535,3535,0
|
|
20230914,145900,220815160,3535,3535,3545,3535,217
|
|
20230914,145800,220047935,3535,3535,3535,3535,0
|
|
20230914,145700,220047935,3535,3545,3545,3535,33
|
|
20230914,145600,219930980,3545,3535,3545,3535,64
|
|
20230914,145500,219704640,3535,3535,3535,3535,0
|
|
20230914,145400,219704640,3535,3535,3535,3535,38
|
|
20230914,145300,219570310,3545,3545,3545,3545,314
|
|
20230914,145200,218457180,3535,3545,3545,3535,75
|
|
20230914,145100,218191945,3535,3540,3540,3535,401
|
|
20230914,145000,216774355,3540,3540,3540,3540,100
|
|
20230914,144900,216420355,3540,3540,3540,3540,4
|
|
20230914,144800,216406195,3540,3540,3540,3540,0
|
|
20230914,144700,216406195,3540,3545,3545,3540,1004
|
|
20230914,144600,212847035,3540,3540,3540,3540,4
|
|
20230914,144500,212832875,3540,3540,3540,3540,0
|
|
20230914,144400,212832875,3540,3540,3540,3540,4
|
|
20230914,144300,212818715,3535,3535,3535,3535,0
|
|
20230914,144200,212818715,3535,3550,3550,3535,719
|
|
20230914,144100,210266325,3550,3545,3550,3545,4772
|
|
20230914,144000,193329470,3535,3535,3535,3535,4
|
|
20230914,143900,193315330,3545,3535,3545,3535,5
|
|
20230914,143800,193297645,3545,3545,3545,3545,1
|
|
20230914,143700,193294100,3535,3545,3545,3535,5
|
|
20230914,143600,193276415,3535,3535,3535,3535,0
|
|
20230914,143500,193276415,3535,3545,3545,3535,4
|
|
20230914,143400,193262265,3535,3535,3535,3535,4
|
|
20230914,143300,193248125,3535,3535,3535,3535,0
|
|
20230914,143200,193248125,3535,3535,3535,3535,4
|
|
20230914,143100,193233985,3535,3535,3535,3535,24
|
|
20230914,143000,193149145,3530,3530,3530,3530,4
|
|
20230914,142900,193135025,3545,3545,3545,3545,1
|
|
20230914,142800,193131480,3530,3530,3530,3530,4
|
|
20230914,142700,193117360,3530,3530,3530,3530,4
|
|
20230914,142600,193103240,3545,3545,3545,3545,0
|
|
20230914,142500,193103240,3545,3545,3545,3530,6
|
|
20230914,142400,193082030,3535,3535,3535,3535,0
|
|
20230914,142300,193082030,3535,3535,3535,3535,4
|
|
20230914,142200,193067890,3545,3535,3545,3535,576
|
|
20230914,142100,191030150,3530,3530,3530,3530,10
|
|
20230914,142000,190994850,3530,3530,3530,3530,3
|
|
20230914,141900,190984260,3530,3535,3535,3530,4
|
|
20230914,141800,190970135,3530,3530,3530,3530,4
|
|
20230914,141700,190956015,3535,3525,3535,3525,311
|
|
20230914,141600,189856670,3535,3535,3535,3535,8
|
|
20230914,141500,189828390,3525,3525,3525,3525,4
|
|
20230914,141400,189814290,3535,3535,3535,3535,1
|
|
20230914,141300,189810755,3525,3525,3525,3525,4
|
|
20230914,141200,189796655,3535,3535,3535,3535,12
|
|
20230914,141100,189754235,3525,3525,3525,3525,4
|
|
20230914,141000,189740135,3525,3525,3525,3525,19
|
|
20230914,140900,189673160,3535,3530,3535,3530,10
|
|
20230914,140800,189637845,3525,3525,3525,3525,7
|
|
20230914,140700,189613170,3535,3530,3535,3530,15
|
|
20230914,140600,189560160,3525,3530,3530,3525,30
|
|
20230914,140500,189454375,3525,3525,3525,3525,85
|
|
20230914,140400,189154750,3525,3515,3525,3515,56
|
|
20230914,140300,188957900,3515,3515,3515,3515,54
|
|
20230914,140200,188768090,3520,3520,3520,3520,170
|
|
20230914,140100,188169690,3520,3520,3520,3520,4
|
|
20230914,140000,188155610,3525,3525,3525,3525,44
|
|
20230914,135900,188000510,3525,3525,3525,3525,0
|
|
20230914,135800,188000510,3525,3525,3525,3525,4
|
|
20230914,135700,187986410,3535,3535,3535,3535,1
|
|
20230914,135600,187982875,3520,3535,3535,3520,6
|
|
20230914,135500,187961725,3535,3535,3535,3535,0
|
|
20230914,135400,187961725,3535,3520,3535,3520,5
|
|
20230914,135300,187944110,3520,3520,3520,3520,1968
|
|
20230914,135200,181016750,3520,3520,3520,3520,0
|
|
20230914,135100,181016750,3520,3520,3520,3520,1170
|
|
20230914,135000,176898350,3525,3525,3525,3525,12
|
|
20230914,134900,176856050,3520,3525,3525,3520,9
|
|
20230914,134800,176824345,3525,3525,3525,3525,1279
|
|
20230914,134700,172315870,3530,3530,3530,3530,1105
|
|
20230914,134600,168415220,3530,3530,3530,3530,4
|
|
20230914,134500,168401100,3535,3535,3535,3535,1
|
|
20230914,134400,168397565,3535,3535,3535,3530,16
|
|
20230914,134300,168341025,3535,3535,3535,3535,3
|
|
20230914,134200,168330420,3530,3545,3545,3530,1185
|
|
20230914,134100,164140955,3535,3535,3535,3535,4
|
|
20230914,134000,164126815,3545,3545,3545,3545,0
|
|
20230914,133900,164126815,3545,3545,3545,3535,6
|
|
20230914,133800,164105585,3535,3535,3535,3535,0
|
|
20230914,133700,164105585,3535,3545,3545,3535,4
|
|
20230914,133600,164091435,3545,3545,3545,3540,89
|
|
20230914,133500,163776110,3550,3545,3555,3545,682
|
|
20230914,133400,161355020,3545,3550,3550,3545,5
|
|
20230914,133300,161337290,3540,3540,3540,3540,10
|
|
20230914,133200,161301890,3540,3540,3540,3540,4
|
|
20230914,133100,161287730,3535,3535,3535,3535,4
|
|
20230914,133000,161273590,3550,3550,3550,3550,0
|
|
20230914,132900,161273590,3550,3535,3550,3535,5
|
|
20230914,132800,161255900,3550,3545,3550,3545,3
|
|
20230914,132700,161245260,3535,3535,3535,3535,4
|
|
20230914,132600,161231120,3545,3545,3545,3545,3
|
|
20230914,132500,161220485,3545,3550,3550,3545,2
|
|
20230914,132400,161213390,3535,3535,3535,3535,4
|
|
20230914,132300,161199250,3535,3535,3535,3535,0
|
|
20230914,132200,161199250,3535,3535,3535,3535,3
|
|
20230914,132100,161188645,3535,3535,3535,3535,2
|
|
20230914,132000,161181575,3535,3550,3550,3535,5
|
|
20230914,131900,161163885,3535,3535,3535,3535,4
|
|
20230914,131800,161149745,3550,3550,3550,3550,1
|
|
20230914,131700,161146195,3530,3530,3530,3530,4
|
|
20230914,131600,161132075,3550,3550,3550,3550,0
|
|
20230914,131500,161132075,3550,3530,3550,3530,5
|
|
20230914,131400,161114405,3550,3550,3550,3550,2
|
|
20230914,131300,161107305,3530,3550,3550,3530,371
|
|
20230914,131200,159790335,3550,3540,3550,3540,5
|
|
20230914,131100,159772625,3550,3545,3550,3545,20
|
|
20230914,131000,159701635,3540,3540,3540,3540,4
|
|
20230914,130900,159687475,3545,3535,3545,3530,545
|
|
20230914,130800,157763420,3535,3545,3545,3535,1279
|
|
20230914,130700,153239185,3545,3545,3545,3545,3
|
|
20230914,130600,153228550,3550,3550,3550,3550,20
|
|
20230914,130500,153157550,3550,3545,3550,3545,17
|
|
20230914,130400,153097220,3545,3545,3545,3545,57
|
|
20230914,130300,152895155,3545,3545,3545,3545,4
|
|
20230914,130200,152880975,3550,3545,3550,3545,5
|
|
20230914,130100,152863245,3550,3550,3550,3550,2
|
|
20230914,130000,152856145,3545,3545,3545,3545,4
|
|
20230914,125900,152841965,3550,3550,3550,3550,0
|
|
20230914,125800,152841965,3550,3550,3550,3545,7
|
|
20230914,125700,152817135,3550,3545,3555,3545,61
|
|
20230914,125600,152600590,3545,3550,3550,3545,152
|
|
20230914,125500,152060995,3555,3540,3555,3540,5
|
|
20230914,125400,152043280,3540,3540,3540,3540,27
|
|
20230914,125300,151947700,3540,3540,3540,3540,3
|
|
20230914,125200,151937080,3540,3540,3540,3540,0
|
|
20230914,125100,151937080,3540,3540,3540,3540,4
|
|
20230914,125000,151922920,3540,3540,3540,3540,4
|
|
20230914,124900,151908760,3540,3540,3540,3540,0
|
|
20230914,124800,151908760,3540,3540,3540,3540,4
|
|
20230914,124700,151894600,3555,3555,3555,3555,147
|
|
20230914,124600,151372015,3555,3540,3555,3540,54
|
|
20230914,124500,151180105,3540,3540,3540,3540,100
|
|
20230914,124400,150826105,3540,3550,3555,3540,20
|
|
20230914,124300,150755090,3555,3540,3555,3540,11
|
|
20230914,124200,150716075,3550,3550,3550,3550,3
|
|
20230914,124100,150705425,3545,3535,3545,3535,1033
|
|
20230914,124000,147043480,3545,3545,3545,3545,1
|
|
20230914,123900,147039935,3535,3535,3535,3535,4
|
|
20230914,123800,147025795,3535,3535,3535,3535,3
|
|
20230914,123700,147015190,3535,3535,3535,3535,0
|
|
20230914,123600,147015190,3535,3535,3535,3535,4
|
|
20230914,123500,147001050,3545,3545,3545,3545,1
|
|
20230914,123400,146997505,3535,3545,3545,3535,14
|
|
20230914,123300,146947915,3535,3535,3535,3535,4
|
|
20230914,123200,146933775,3540,3540,3540,3540,0
|
|
20230914,123100,146933775,3540,3540,3540,3540,828
|
|
20230914,123000,144002655,3545,3545,3545,3545,28
|
|
20230914,122900,143903395,3540,3540,3540,3540,4
|
|
20230914,122800,143889235,3545,3545,3545,3545,100
|
|
20230914,122700,143534735,3545,3540,3545,3540,14
|
|
20230914,122600,143485125,3540,3540,3540,3540,4
|
|
20230914,122500,143470965,3540,3540,3540,3540,17
|
|
20230914,122400,143410785,3540,3540,3540,3540,102
|
|
20230914,122300,143049705,3540,3540,3540,3540,0
|
|
20230914,122200,143049705,3540,3540,3540,3540,4
|
|
20230914,122100,143035545,3540,3545,3545,3540,14
|
|
20230914,122000,142985935,3535,3535,3535,3535,0
|
|
20230914,121900,142985935,3535,3545,3545,3535,14
|
|
20230914,121800,142936345,3535,3535,3535,3535,0
|
|
20230914,121700,142936345,3535,3535,3535,3535,4
|
|
20230914,121600,142922205,3535,3540,3540,3535,9
|
|
20230914,121500,142890370,3535,3535,3535,3535,0
|
|
20230914,121400,142890370,3535,3535,3535,3535,4
|
|
20230914,121300,142876230,3545,3545,3545,3545,2
|
|
20230914,121200,142869140,3535,3535,3535,3535,4
|
|
20230914,121100,142855000,3535,3535,3535,3535,0
|
|
20230914,121000,142855000,3535,3535,3535,3535,72
|
|
20230914,120900,142600480,3535,3535,3535,3535,3
|
|
20230914,120800,142589875,3535,3535,3535,3535,0
|
|
20230914,120700,142589875,3535,3535,3535,3535,32
|
|
20230914,120600,142476755,3535,3535,3535,3535,0
|
|
20230914,120500,142476755,3535,3535,3535,3535,4
|
|
20230914,120400,142462615,3535,3535,3535,3535,4
|
|
20230914,120300,142448475,3545,3545,3545,3545,3
|
|
20230914,120200,142437840,3535,3535,3535,3535,4
|
|
20230914,120100,142423700,3530,3530,3530,3530,0
|
|
20230914,120000,142423700,3530,3530,3530,3530,284
|
|
20230914,115900,141421180,3530,3530,3530,3530,0
|
|
20230914,115800,141421180,3530,3545,3545,3530,14
|
|
20230914,115700,141371610,3525,3525,3525,3525,4
|
|
20230914,115600,141357510,3545,3545,3545,3545,1
|
|
20230914,115500,141353965,3545,3535,3545,3525,1380
|
|
20230914,115400,136469255,3535,3530,3535,3530,100
|
|
20230914,115300,136116230,3525,3525,3525,3525,3
|
|
20230914,115200,136105655,3525,3525,3525,3525,4
|
|
20230914,115100,136091555,3525,3525,3525,3525,2
|
|
20230914,115000,136084505,3525,3525,3525,3525,4
|
|
20230914,114900,136070405,3530,3530,3530,3530,6
|
|
20230914,114800,136049225,3530,3535,3535,3530,5
|
|
20230914,114700,136031570,3530,3530,3530,3530,4
|
|
20230914,114600,136017450,3530,3530,3530,3530,0
|
|
20230914,114500,136017450,3530,3530,3530,3530,4
|
|
20230914,114400,136003330,3530,3530,3530,3530,0
|
|
20230914,114300,136003330,3530,3530,3530,3530,5
|
|
20230914,114200,135985680,3530,3530,3530,3530,0
|
|
20230914,114100,135985680,3530,3530,3530,3530,4
|
|
20230914,114000,135971560,3530,3530,3530,3530,3
|
|
20230914,113900,135960970,3530,3530,3530,3530,0
|
|
20230914,113800,135960970,3530,3530,3530,3530,94
|
|
20230914,113700,135629150,3530,3530,3530,3530,0
|
|
20230914,113600,135629150,3530,3535,3535,3530,5
|
|
20230914,113500,135611495,3535,3530,3535,3530,5
|
|
20230914,113400,135593840,3535,3535,3535,3535,4
|
|
20230914,113300,135579700,3530,3530,3530,3530,4
|
|
20230914,113200,135565580,3530,3530,3530,3530,0
|
|
20230914,113100,135565580,3530,3530,3530,3530,4
|
|
20230914,113000,135551460,3530,3530,3530,3530,0
|
|
20230914,112900,135551460,3530,3535,3535,3530,6
|
|
20230914,112800,135530270,3530,3530,3530,3530,4
|
|
20230914,112700,135516150,3530,3530,3530,3530,0
|
|
20230914,112600,135516150,3530,3530,3530,3530,4
|
|
20230914,112500,135502030,3530,3530,3530,3530,0
|
|
20230914,112400,135502030,3530,3530,3530,3530,3
|
|
20230914,112300,135491440,3530,3530,3530,3530,4
|
|
20230914,112200,135477320,3535,3535,3535,3535,0
|
|
20230914,112100,135477320,3535,3530,3535,3530,12
|
|
20230914,112000,135434920,3530,3530,3530,3530,0
|
|
20230914,111900,135434920,3530,3530,3530,3530,4
|
|
20230914,111800,135420800,3530,3530,3530,3530,143
|
|
20230914,111700,134916010,3525,3525,3525,3525,0
|
|
20230914,111600,134916010,3525,3525,3525,3525,4
|
|
20230914,111500,134901910,3525,3525,3525,3525,0
|
|
20230914,111400,134901910,3525,3525,3525,3525,4
|
|
20230914,111300,134887810,3535,3530,3535,3530,1230
|
|
20230914,111200,130545760,3530,3540,3540,3530,6
|
|
20230914,111100,130524560,3530,3530,3530,3530,3
|
|
20230914,111000,130513970,3530,3530,3530,3530,0
|
|
20230914,110900,130513970,3530,3530,3530,3530,4
|
|
20230914,110800,130499850,3530,3530,3530,3530,5
|
|
20230914,110700,130482200,3530,3540,3540,3530,6
|
|
20230914,110600,130461010,3530,3530,3530,3530,4
|
|
20230914,110500,130446890,3530,3530,3530,3530,0
|
|
20230914,110400,130446890,3530,3530,3530,3530,4
|
|
20230914,110300,130432770,3530,3530,3530,3530,0
|
|
20230914,110200,130432770,3530,3530,3530,3530,8
|
|
20230914,110100,130404530,3530,3530,3530,3530,5
|
|
20230914,110000,130386880,3530,3530,3530,3530,0
|
|
20230914,105900,130386880,3530,3530,3530,3530,4
|
|
20230914,105800,130372760,3530,3530,3530,3530,45
|
|
20230914,105700,130213910,3530,3530,3530,3530,4
|
|
20230914,105600,130199790,3530,3530,3530,3530,0
|
|
20230914,105500,130199790,3530,3530,3530,3530,3
|
|
20230914,105400,130189200,3530,3530,3530,3530,4
|
|
20230914,105300,130175080,3530,3530,3530,3530,0
|
|
20230914,105200,130175080,3530,3530,3530,3530,4
|
|
20230914,105100,130160960,3535,3530,3535,3530,15
|
|
20230914,105000,130107955,3530,3535,3535,3530,6
|
|
20230914,104900,130086765,3525,3525,3525,3525,4
|
|
20230914,104800,130072665,3525,3525,3525,3525,0
|
|
20230914,104700,130072665,3525,3535,3535,3525,21
|
|
20230914,104600,129998470,3535,3535,3535,3535,30
|
|
20230914,104500,129892420,3535,3535,3535,3535,31
|
|
20230914,104400,129782835,3535,3535,3535,3535,0
|
|
20230914,104300,129782835,3535,3535,3535,3535,5
|
|
20230914,104200,129765160,3520,3520,3520,3520,4
|
|
20230914,104100,129751080,3530,3530,3530,3530,611
|
|
20230914,104000,127594250,3515,3515,3515,3515,3
|
|
20230914,103900,127583705,3520,3520,3520,3520,250
|
|
20230914,103800,126703705,3515,3520,3520,3515,404
|
|
20230914,103700,125281645,3520,3520,3520,3520,4
|
|
20230914,103600,125267565,3520,3520,3520,3520,178
|
|
20230914,103500,124641005,3520,3520,3520,3520,4
|
|
20230914,103400,124626925,3520,3520,3520,3520,0
|
|
20230914,103300,124626925,3520,3520,3520,3520,4
|
|
20230914,103200,124612845,3520,3520,3520,3520,4
|
|
20230914,103100,124598765,3520,3520,3520,3520,3
|
|
20230914,103000,124588205,3520,3520,3520,3520,14
|
|
20230914,102900,124538925,3520,3520,3520,3520,272
|
|
20230914,102800,123581485,3520,3520,3520,3520,5
|
|
20230914,102700,123563885,3520,3520,3520,3520,30
|
|
20230914,102600,123458285,3520,3525,3525,3520,13
|
|
20230914,102500,123412475,3530,3525,3530,3520,406
|
|
20230914,102400,121983340,3525,3525,3525,3525,818
|
|
20230914,102300,119099890,3525,3525,3530,3525,11
|
|
20230914,102200,119061110,3525,3530,3530,3525,156
|
|
20230914,102100,118510525,3530,3530,3530,3530,5
|
|
20230914,102000,118492875,3535,3535,3535,3535,400
|
|
20230914,101900,117078875,3540,3535,3540,3535,575
|
|
20230914,101800,115046225,3535,3535,3535,3535,4
|
|
20230914,101700,115032085,3535,3535,3535,3535,0
|
|
20230914,101600,115032085,3535,3535,3535,3535,6
|
|
20230914,101500,115010875,3535,3535,3535,3535,37
|
|
20230914,101400,114880080,3535,3545,3545,3535,24
|
|
20230914,101300,114795040,3530,3545,3550,3530,1004
|
|
20230914,101200,111230930,3530,3530,3530,3530,341
|
|
20230914,101100,110027200,3530,3530,3530,3530,37
|
|
20230914,101000,109896590,3540,3540,3540,3540,34
|
|
20230914,100900,109776230,3545,3545,3550,3545,37
|
|
20230914,100800,109645060,3545,3540,3545,3540,14
|
|
20230914,100700,109595450,3545,3545,3545,3545,1
|
|
20230914,100600,109591905,3540,3540,3540,3540,10
|
|
20230914,100500,109556505,3540,3540,3540,3540,16
|
|
20230914,100400,109499865,3525,3530,3530,3525,156
|
|
20230914,100300,108949205,3530,3530,3530,3530,304
|
|
20230914,100200,107876085,3545,3540,3545,3530,1593
|
|
20230914,100100,102250720,3545,3540,3545,3540,5
|
|
20230914,100000,102233015,3540,3540,3540,3540,11
|
|
20230914,095900,102194075,3530,3530,3530,3530,4
|
|
20230914,095800,102179955,3530,3530,3530,3530,0
|
|
20230914,095700,102179955,3530,3535,3535,3530,387
|
|
20230914,095600,100811925,3535,3540,3540,3535,1703
|
|
20230914,095500,94786405,3545,3545,3545,3545,316
|
|
20230914,095400,93666185,3545,3545,3550,3545,1080
|
|
20230914,095300,89834705,3545,3545,3545,3545,1
|
|
20230914,095200,89831160,3545,3550,3550,3545,18
|
|
20230914,095100,89767285,3550,3550,3550,3550,10
|
|
20230914,095000,89731785,3550,3550,3555,3550,113
|
|
20230914,094900,89330085,3550,3555,3555,3545,42
|
|
20230914,094800,89180820,3545,3545,3545,3545,0
|
|
20230914,094700,89180820,3545,3545,3545,3545,4
|
|
20230914,094600,89166640,3555,3555,3555,3555,11
|
|
20230914,094500,89127535,3545,3545,3545,3545,4
|
|
20230914,094400,89113355,3545,3545,3545,3545,4
|
|
20230914,094300,89099175,3545,3545,3545,3545,0
|
|
20230914,094200,89099175,3545,3545,3545,3545,3
|
|
20230914,094100,89088540,3545,3545,3545,3545,0
|
|
20230914,094000,89088540,3545,3545,3545,3545,4
|
|
20230914,093900,89074360,3545,3545,3545,3545,754
|
|
20230914,093800,86401430,3550,3550,3550,3550,511
|
|
20230914,093700,84587380,3555,3550,3555,3550,12
|
|
20230914,093600,84544745,3550,3545,3550,3545,503
|
|
20230914,093500,82761095,3545,3555,3555,3545,253
|
|
20230914,093400,81864100,3545,3545,3545,3545,4
|
|
20230914,093300,81849920,3555,3555,3555,3555,3
|
|
20230914,093200,81839255,3555,3545,3555,3545,14
|
|
20230914,093100,81789525,3555,3555,3555,3555,5
|
|
20230914,093000,81771750,3545,3555,3555,3545,7
|
|
20230914,092900,81746905,3555,3555,3560,3545,159
|
|
20230914,092800,81183135,3545,3545,3545,3545,4
|
|
20230914,092700,81168955,3555,3555,3560,3545,84
|
|
20230914,092600,80869990,3545,3545,3545,3545,0
|
|
20230914,092500,80869990,3545,3545,3545,3545,104
|
|
20230914,092400,80501310,3560,3545,3560,3545,145
|
|
20230914,092300,79985645,3545,3545,3545,3545,4
|
|
20230914,092200,79971465,3555,3545,3555,3545,7
|
|
20230914,092100,79946620,3550,3555,3555,3540,1657
|
|
20230914,092000,74078255,3545,3545,3555,3545,13
|
|
20230914,091900,74032090,3550,3550,3550,3550,481
|
|
20230914,091800,72324540,3550,3545,3550,3545,683
|
|
20230914,091700,69902765,3540,3540,3545,3530,529
|
|
20230914,091600,68027615,3545,3540,3545,3540,107
|
|
20230914,091500,67648490,3545,3540,3545,3540,147
|
|
20230914,091400,67128075,3540,3540,3540,3540,40
|
|
20230914,091300,66986475,3545,3535,3545,3520,2722
|
|
20230914,091200,57351825,3520,3520,3540,3520,3695
|
|
20230914,091100,44336945,3520,3520,3520,3520,272
|
|
20230914,091000,43379505,3530,3525,3535,3525,504
|
|
20230914,090900,41600600,3525,3505,3525,3505,391
|
|
20230914,090800,40224645,3505,3525,3525,3505,357
|
|
20230914,090700,38969660,3520,3510,3520,3505,3873
|
|
20230914,090600,25386720,3510,3505,3510,3505,102
|
|
20230914,090500,25028710,3505,3525,3525,3505,1376
|
|
20230914,090400,20184260,3525,3525,3525,3525,105
|
|
20230914,090300,19814135,3525,3515,3525,3515,10
|
|
20230914,090200,19778935,3520,3540,3540,3520,1518
|
|
20230914,090100,14425865,3535,3520,3535,3520,953
|
|
20230914,090000,11063620,3515,3500,3515,3500,3161
|