662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195900,544795750,3560,3560,3560,3560,2031
|
|
20230907,195800,544795750,3560,3560,3560,3560,0
|
|
20230907,195700,544795750,3560,3560,3560,3560,0
|
|
20230907,195600,544795750,3560,3560,3560,3560,0
|
|
20230907,195500,544795750,3560,3560,3560,3560,0
|
|
20230907,195400,544795750,3560,3560,3560,3560,0
|
|
20230907,195300,544795750,3560,3560,3560,3560,0
|
|
20230907,195200,544795750,3560,3560,3560,3560,0
|
|
20230907,195100,544795750,3560,3560,3560,3560,0
|
|
20230907,195000,544795750,3560,3560,3560,3560,0
|
|
20230907,194900,544795750,3560,3560,3560,3560,0
|
|
20230907,194800,544795750,3560,3560,3560,3560,0
|
|
20230907,194700,544795750,3560,3560,3560,3560,0
|
|
20230907,194600,544795750,3560,3560,3560,3560,0
|
|
20230907,194500,544795750,3560,3560,3560,3560,0
|
|
20230907,194400,544795750,3560,3560,3560,3560,0
|
|
20230907,194300,544795750,3560,3560,3560,3560,0
|
|
20230907,194200,544795750,3560,3560,3560,3560,0
|
|
20230907,194100,544795750,3560,3560,3560,3560,0
|
|
20230907,194000,544795750,3560,3560,3560,3560,0
|
|
20230907,193900,544795750,3560,3560,3560,3560,0
|
|
20230907,193800,544795750,3560,3560,3560,3560,0
|
|
20230907,193700,544795750,3560,3560,3560,3560,0
|
|
20230907,193600,544795750,3560,3560,3560,3560,0
|
|
20230907,193500,544795750,3560,3560,3560,3560,0
|
|
20230907,193400,544795750,3560,3560,3560,3560,0
|
|
20230907,193300,544795750,3560,3560,3560,3560,0
|
|
20230907,193200,544795750,3560,3560,3560,3560,0
|
|
20230907,193100,544795750,3560,3560,3560,3560,0
|
|
20230907,193000,544795750,3560,3560,3560,3560,0
|
|
20230907,192900,544795750,3560,3560,3560,3560,2031
|
|
20230907,192800,544795750,3560,3560,3560,3560,0
|
|
20230907,192700,544795750,3560,3560,3560,3560,0
|
|
20230907,192600,544795750,3560,3560,3560,3560,0
|
|
20230907,192500,544795750,3560,3560,3560,3560,0
|
|
20230907,192400,544795750,3560,3560,3560,3560,0
|
|
20230907,192300,544795750,3560,3560,3560,3560,0
|
|
20230907,192200,544795750,3560,3560,3560,3560,0
|
|
20230907,192100,544795750,3560,3560,3560,3560,0
|
|
20230907,192000,544795750,3560,3560,3560,3560,0
|
|
20230907,191900,544795750,3560,3560,3560,3560,0
|
|
20230907,191800,544795750,3560,3560,3560,3560,0
|
|
20230907,191700,544795750,3560,3560,3560,3560,0
|
|
20230907,191600,544795750,3560,3560,3560,3560,0
|
|
20230907,191500,544795750,3560,3560,3560,3560,0
|
|
20230907,191400,544795750,3560,3560,3560,3560,0
|
|
20230907,191300,544795750,3560,3560,3560,3560,0
|
|
20230907,191200,544795750,3560,3560,3560,3560,0
|
|
20230907,191100,544795750,3560,3560,3560,3560,0
|
|
20230907,191000,544795750,3560,3560,3560,3560,0
|
|
20230907,190900,544795750,3560,3560,3560,3560,0
|
|
20230907,190800,544795750,3560,3560,3560,3560,0
|
|
20230907,190700,544795750,3560,3560,3560,3560,0
|
|
20230907,190600,544795750,3560,3560,3560,3560,0
|
|
20230907,190500,544795750,3560,3560,3560,3560,0
|
|
20230907,190400,544795750,3560,3560,3560,3560,0
|
|
20230907,190300,544795750,3560,3560,3560,3560,0
|
|
20230907,190200,544795750,3560,3560,3560,3560,0
|
|
20230907,190100,544795750,3560,3560,3560,3560,0
|
|
20230907,190000,544795750,3560,3560,3560,3560,0
|
|
20230907,185900,544795750,3560,3560,3560,3560,2031
|
|
20230907,185800,544795750,3560,3560,3560,3560,0
|
|
20230907,185700,544795750,3560,3560,3560,3560,0
|
|
20230907,185600,544795750,3560,3560,3560,3560,0
|
|
20230907,185500,544795750,3560,3560,3560,3560,0
|
|
20230907,185400,544795750,3560,3560,3560,3560,0
|
|
20230907,185300,544795750,3560,3560,3560,3560,0
|
|
20230907,185200,544795750,3560,3560,3560,3560,0
|
|
20230907,185100,544795750,3560,3560,3560,3560,0
|
|
20230907,185000,544795750,3560,3560,3560,3560,0
|
|
20230907,184900,544795750,3560,3560,3560,3560,0
|
|
20230907,184800,544795750,3560,3560,3560,3560,0
|
|
20230907,184700,544795750,3560,3560,3560,3560,0
|
|
20230907,184600,544795750,3560,3560,3560,3560,0
|
|
20230907,184500,544795750,3560,3560,3560,3560,0
|
|
20230907,184400,544795750,3560,3560,3560,3560,0
|
|
20230907,184300,544795750,3560,3560,3560,3560,0
|
|
20230907,184200,544795750,3560,3560,3560,3560,0
|
|
20230907,184100,544795750,3560,3560,3560,3560,0
|
|
20230907,184000,544795750,3560,3560,3560,3560,0
|
|
20230907,183900,544795750,3560,3560,3560,3560,0
|
|
20230907,183800,544795750,3560,3560,3560,3560,0
|
|
20230907,183700,544795750,3560,3560,3560,3560,0
|
|
20230907,183600,544795750,3560,3560,3560,3560,0
|
|
20230907,183500,544795750,3560,3560,3560,3560,0
|
|
20230907,183400,544795750,3560,3560,3560,3560,0
|
|
20230907,183300,544795750,3560,3560,3560,3560,0
|
|
20230907,183200,544795750,3560,3560,3560,3560,0
|
|
20230907,183100,544795750,3560,3560,3560,3560,0
|
|
20230907,183000,544795750,3560,3560,3560,3560,0
|
|
20230907,182900,544795750,3560,3560,3560,3560,2031
|
|
20230907,182800,544795750,3560,3560,3560,3560,0
|
|
20230907,182700,544795750,3560,3560,3560,3560,0
|
|
20230907,182600,544795750,3560,3560,3560,3560,0
|
|
20230907,182500,544795750,3560,3560,3560,3560,0
|
|
20230907,182400,544795750,3560,3560,3560,3560,0
|
|
20230907,182300,544795750,3560,3560,3560,3560,0
|
|
20230907,182200,544795750,3560,3560,3560,3560,0
|
|
20230907,182100,544795750,3560,3560,3560,3560,0
|
|
20230907,182000,544795750,3560,3560,3560,3560,0
|
|
20230907,181900,544795750,3560,3560,3560,3560,0
|
|
20230907,181800,544795750,3560,3560,3560,3560,0
|
|
20230907,181700,544795750,3560,3560,3560,3560,0
|
|
20230907,181600,544795750,3560,3560,3560,3560,0
|
|
20230907,181500,544795750,3560,3560,3560,3560,0
|
|
20230907,181400,544795750,3560,3560,3560,3560,0
|
|
20230907,181300,544795750,3560,3560,3560,3560,0
|
|
20230907,181200,544795750,3560,3560,3560,3560,0
|
|
20230907,181100,544795750,3560,3560,3560,3560,0
|
|
20230907,181000,544795750,3560,3560,3560,3560,0
|
|
20230907,180900,544795750,3560,3560,3560,3560,0
|
|
20230907,180800,544795750,3560,3560,3560,3560,0
|
|
20230907,180700,544795750,3560,3560,3560,3560,0
|
|
20230907,180600,544795750,3560,3560,3560,3560,0
|
|
20230907,180500,544795750,3560,3560,3560,3560,0
|
|
20230907,180400,544795750,3560,3560,3560,3560,0
|
|
20230907,180300,544795750,3560,3560,3560,3560,0
|
|
20230907,180200,544795750,3560,3560,3560,3560,0
|
|
20230907,180100,544795750,3560,3560,3560,3560,0
|
|
20230907,180000,544795750,3560,3560,3560,3560,0
|
|
20230907,175900,544795750,3560,3560,3560,3560,2031
|
|
20230907,175800,544795750,3560,3560,3560,3560,0
|
|
20230907,175700,544795750,3560,3560,3560,3560,0
|
|
20230907,175600,544795750,3560,3560,3560,3560,0
|
|
20230907,175500,544795750,3560,3560,3560,3560,0
|
|
20230907,175400,544795750,3560,3560,3560,3560,0
|
|
20230907,175300,544795750,3560,3560,3560,3560,0
|
|
20230907,175200,544795750,3560,3560,3560,3560,0
|
|
20230907,175100,544795750,3560,3560,3560,3560,0
|
|
20230907,175000,544795750,3560,3560,3560,3560,0
|
|
20230907,174900,544795750,3560,3560,3560,3560,0
|
|
20230907,174800,544795750,3560,3560,3560,3560,0
|
|
20230907,174700,544795750,3560,3560,3560,3560,0
|
|
20230907,174600,544795750,3560,3560,3560,3560,0
|
|
20230907,174500,544795750,3560,3560,3560,3560,0
|
|
20230907,174400,544795750,3560,3560,3560,3560,0
|
|
20230907,174300,544795750,3560,3560,3560,3560,0
|
|
20230907,174200,544795750,3560,3560,3560,3560,0
|
|
20230907,174100,544795750,3560,3560,3560,3560,0
|
|
20230907,174000,544795750,3560,3560,3560,3560,0
|
|
20230907,173900,544795750,3560,3560,3560,3560,0
|
|
20230907,173800,544795750,3560,3560,3560,3560,0
|
|
20230907,173700,544795750,3560,3560,3560,3560,0
|
|
20230907,173600,544795750,3560,3560,3560,3560,0
|
|
20230907,173500,544795750,3560,3560,3560,3560,0
|
|
20230907,173400,544795750,3560,3560,3560,3560,0
|
|
20230907,173300,544795750,3560,3560,3560,3560,0
|
|
20230907,173200,544795750,3560,3560,3560,3560,0
|
|
20230907,173100,544795750,3560,3560,3560,3560,0
|
|
20230907,173000,544795750,3560,3560,3560,3560,0
|
|
20230907,172900,544795750,3560,3560,3560,3560,2031
|
|
20230907,172800,544795750,3560,3560,3560,3560,0
|
|
20230907,172700,544795750,3560,3560,3560,3560,0
|
|
20230907,172600,544795750,3560,3560,3560,3560,0
|
|
20230907,172500,544795750,3560,3560,3560,3560,0
|
|
20230907,172400,544795750,3560,3560,3560,3560,0
|
|
20230907,172300,544795750,3560,3560,3560,3560,0
|
|
20230907,172200,544795750,3560,3560,3560,3560,0
|
|
20230907,172100,544795750,3560,3560,3560,3560,0
|
|
20230907,172000,544795750,3560,3560,3560,3560,0
|
|
20230907,171900,544795750,3560,3560,3560,3560,0
|
|
20230907,171800,544795750,3560,3560,3560,3560,0
|
|
20230907,171700,544795750,3560,3560,3560,3560,0
|
|
20230907,171600,544795750,3560,3560,3560,3560,0
|
|
20230907,171500,544795750,3560,3560,3560,3560,0
|
|
20230907,171400,544795750,3560,3560,3560,3560,0
|
|
20230907,171300,544795750,3560,3560,3560,3560,0
|
|
20230907,171200,544795750,3560,3560,3560,3560,0
|
|
20230907,171100,544795750,3560,3560,3560,3560,0
|
|
20230907,171000,544795750,3560,3560,3560,3560,0
|
|
20230907,170900,544795750,3560,3560,3560,3560,0
|
|
20230907,170800,544795750,3560,3560,3560,3560,0
|
|
20230907,170700,544795750,3560,3560,3560,3560,0
|
|
20230907,170600,544795750,3560,3560,3560,3560,0
|
|
20230907,170500,544795750,3560,3560,3560,3560,0
|
|
20230907,170400,544795750,3560,3560,3560,3560,0
|
|
20230907,170300,544795750,3560,3560,3560,3560,0
|
|
20230907,170200,544795750,3560,3560,3560,3560,0
|
|
20230907,170100,544795750,3560,3560,3560,3560,0
|
|
20230907,170000,544795750,3560,3560,3560,3560,0
|
|
20230907,165900,544795750,3560,3560,3560,3560,2031
|
|
20230907,165800,544795750,3560,3560,3560,3560,0
|
|
20230907,165700,544795750,3560,3560,3560,3560,0
|
|
20230907,165600,544795750,3560,3560,3560,3560,0
|
|
20230907,165500,544795750,3560,3560,3560,3560,0
|
|
20230907,165400,544795750,3560,3560,3560,3560,0
|
|
20230907,165300,544795750,3560,3560,3560,3560,0
|
|
20230907,165200,544795750,3560,3560,3560,3560,0
|
|
20230907,165100,544795750,3560,3560,3560,3560,0
|
|
20230907,165000,544795750,3560,3560,3560,3560,0
|
|
20230907,164900,544795750,3560,3560,3560,3560,0
|
|
20230907,164800,544795750,3560,3560,3560,3560,0
|
|
20230907,164700,544795750,3560,3560,3560,3560,0
|
|
20230907,164600,544795750,3560,3560,3560,3560,0
|
|
20230907,164500,544795750,3560,3560,3560,3560,0
|
|
20230907,164400,544795750,3560,3560,3560,3560,0
|
|
20230907,164300,544795750,3560,3560,3560,3560,0
|
|
20230907,164200,544795750,3560,3560,3560,3560,0
|
|
20230907,164100,544795750,3560,3560,3560,3560,0
|
|
20230907,164000,544795750,3560,3560,3560,3560,0
|
|
20230907,163900,544795750,3560,3560,3560,3560,0
|
|
20230907,163800,544795750,3560,3560,3560,3560,0
|
|
20230907,163700,544795750,3560,3560,3560,3560,0
|
|
20230907,163600,544795750,3560,3560,3560,3560,0
|
|
20230907,163500,544795750,3560,3560,3560,3560,0
|
|
20230907,163400,544795750,3560,3560,3560,3560,0
|
|
20230907,163300,544795750,3560,3560,3560,3560,0
|
|
20230907,163200,544795750,3560,3560,3560,3560,0
|
|
20230907,163100,544795750,3560,3560,3560,3560,0
|
|
20230907,163000,544795750,3560,3560,3560,3560,0
|
|
20230907,162900,544795750,3560,3560,3560,3560,2031
|
|
20230907,162800,544795750,3560,3560,3560,3560,0
|
|
20230907,162700,544795750,3560,3560,3560,3560,0
|
|
20230907,162600,544795750,3560,3560,3560,3560,0
|
|
20230907,162500,544795750,3560,3560,3560,3560,0
|
|
20230907,162400,544795750,3560,3560,3560,3560,0
|
|
20230907,162300,544795750,3560,3560,3560,3560,0
|
|
20230907,162200,544795750,3560,3560,3560,3560,0
|
|
20230907,162100,544795750,3560,3560,3560,3560,0
|
|
20230907,162000,544795750,3560,3560,3560,3560,0
|
|
20230907,161900,544795750,3560,3560,3560,3560,0
|
|
20230907,161800,544795750,3560,3560,3560,3560,0
|
|
20230907,161700,544795750,3560,3560,3560,3560,0
|
|
20230907,161600,544795750,3560,3560,3560,3560,0
|
|
20230907,161500,544795750,3560,3560,3560,3560,0
|
|
20230907,161400,544795750,3560,3560,3560,3560,0
|
|
20230907,161300,544795750,3560,3560,3560,3560,0
|
|
20230907,161200,544795750,3560,3560,3560,3560,0
|
|
20230907,161100,544795750,3560,3560,3560,3560,0
|
|
20230907,161000,544795750,3560,3560,3560,3560,0
|
|
20230907,160900,544795750,3560,3560,3560,3560,0
|
|
20230907,160800,544795750,3560,3560,3560,3560,0
|
|
20230907,160700,544795750,3560,3560,3560,3560,0
|
|
20230907,160600,544795750,3560,3560,3560,3560,0
|
|
20230907,160500,544795750,3560,3560,3560,3560,0
|
|
20230907,160400,544795750,3560,3560,3560,3560,0
|
|
20230907,160300,544795750,3560,3560,3560,3560,0
|
|
20230907,160200,544795750,3560,3560,3560,3560,0
|
|
20230907,160100,544795750,3560,3560,3560,3560,0
|
|
20230907,160000,544795750,3560,3560,3560,3560,0
|
|
20230907,155900,544795750,3560,3560,3560,3560,2031
|
|
20230907,155800,544795750,3560,3560,3560,3560,0
|
|
20230907,155700,544795750,3560,3560,3560,3560,0
|
|
20230907,155600,544795750,3560,3560,3560,3560,0
|
|
20230907,155500,544795750,3560,3560,3560,3560,0
|
|
20230907,155400,544795750,3560,3560,3560,3560,0
|
|
20230907,155300,544795750,3560,3560,3560,3560,0
|
|
20230907,155200,544795750,3560,3560,3560,3560,0
|
|
20230907,155100,544795750,3560,3560,3560,3560,0
|
|
20230907,155000,544795750,3560,3560,3560,3560,0
|
|
20230907,154900,544795750,3560,3560,3560,3560,0
|
|
20230907,154800,544795750,3560,3560,3560,3560,0
|
|
20230907,154700,544795750,3560,3560,3560,3560,0
|
|
20230907,154600,544795750,3560,3560,3560,3560,0
|
|
20230907,154500,544795750,3560,3560,3560,3560,0
|
|
20230907,154400,544795750,3560,3560,3560,3560,0
|
|
20230907,154300,544795750,3560,3560,3560,3560,0
|
|
20230907,154200,544795750,3560,3560,3560,3560,0
|
|
20230907,154100,544795750,3560,3560,3560,3560,0
|
|
20230907,154000,544795750,3560,3560,3560,3560,0
|
|
20230907,153900,544795750,3560,3560,3560,3560,0
|
|
20230907,153800,544795750,3560,3560,3560,3560,0
|
|
20230907,153700,544795750,3560,3560,3560,3560,0
|
|
20230907,153600,544795750,3560,3560,3560,3560,0
|
|
20230907,153500,544795750,3560,3560,3560,3560,0
|
|
20230907,153400,544795750,3560,3560,3560,3560,0
|
|
20230907,153300,544795750,3560,3560,3560,3560,0
|
|
20230907,153200,544795750,3560,3560,3560,3560,0
|
|
20230907,153100,544795750,3560,3560,3560,3560,0
|
|
20230907,153000,544795750,3560,3560,3560,3560,2031
|
|
20230907,152900,537565390,3555,3555,3555,3555,0
|
|
20230907,152800,537565390,3555,3555,3555,3555,0
|
|
20230907,152700,537565390,3555,3555,3555,3555,0
|
|
20230907,152600,537565390,3555,3555,3555,3555,0
|
|
20230907,152500,537565390,3555,3555,3555,3555,0
|
|
20230907,152400,537565390,3555,3555,3555,3555,0
|
|
20230907,152300,537565390,3555,3555,3555,3555,0
|
|
20230907,152200,537565390,3555,3555,3555,3555,0
|
|
20230907,152100,537565390,3555,3555,3555,3555,0
|
|
20230907,152000,537565390,3555,3555,3555,3555,0
|
|
20230907,151900,537565390,3555,3555,3555,3555,0
|
|
20230907,151800,537565390,3555,3555,3555,3555,0
|
|
20230907,151700,537565390,3555,3555,3555,3555,0
|
|
20230907,151600,537565390,3555,3555,3555,3555,0
|
|
20230907,151500,537565390,3555,3555,3555,3555,0
|
|
20230907,151400,537565390,3555,3555,3555,3555,1
|
|
20230907,151300,537561835,3525,3530,3530,3525,1480
|
|
20230907,151200,532341125,3530,3530,3530,3530,0
|
|
20230907,151100,532341125,3530,3530,3530,3530,34
|
|
20230907,151000,532221105,3555,3530,3555,3530,11
|
|
20230907,150900,532182250,3530,3530,3530,3530,0
|
|
20230907,150800,532182250,3530,3530,3530,3530,0
|
|
20230907,150700,532182250,3530,3555,3555,3530,2
|
|
20230907,150600,532175165,3530,3550,3550,3530,5240
|
|
20230907,150500,513647920,3550,3550,3550,3550,71
|
|
20230907,150400,513395870,3560,3560,3560,3560,0
|
|
20230907,150300,513395870,3560,3560,3560,3560,0
|
|
20230907,150200,513395870,3560,3560,3560,3560,0
|
|
20230907,150100,513395870,3560,3560,3560,3560,0
|
|
20230907,150000,513395870,3560,3560,3560,3560,10
|
|
20230907,145900,513360270,3550,3550,3550,3550,20
|
|
20230907,145800,513289270,3555,3555,3555,3555,34
|
|
20230907,145700,513168400,3555,3555,3555,3555,187
|
|
20230907,145600,512503615,3555,3550,3555,3550,2
|
|
20230907,145500,512496510,3550,3550,3550,3550,74
|
|
20230907,145400,512233810,3550,3550,3550,3550,13
|
|
20230907,145300,512187660,3550,3550,3550,3550,29
|
|
20230907,145200,512084710,3550,3555,3555,3550,339
|
|
20230907,145100,510880280,3560,3555,3560,3555,461
|
|
20230907,145000,509241250,3555,3555,3555,3555,0
|
|
20230907,144900,509241250,3555,3555,3555,3555,7
|
|
20230907,144800,509216365,3560,3560,3560,3560,0
|
|
20230907,144700,509216365,3560,3560,3560,3560,198
|
|
20230907,144600,508511485,3565,3565,3565,3565,0
|
|
20230907,144500,508511485,3565,3565,3565,3565,0
|
|
20230907,144400,508511485,3565,3565,3565,3565,0
|
|
20230907,144300,508511485,3565,3560,3565,3560,18
|
|
20230907,144200,508447390,3560,3560,3565,3560,207
|
|
20230907,144100,507710465,3565,3570,3570,3565,203
|
|
20230907,144000,506985765,3570,3570,3570,3570,1
|
|
20230907,143900,506982195,3560,3560,3560,3560,1
|
|
20230907,143800,506978635,3575,3575,3575,3575,0
|
|
20230907,143700,506978635,3575,3575,3575,3575,0
|
|
20230907,143600,506978635,3575,3575,3575,3575,200
|
|
20230907,143500,506263635,3575,3565,3575,3565,1536
|
|
20230907,143400,500787525,3570,3570,3570,3570,20
|
|
20230907,143300,500716125,3570,3570,3570,3570,130
|
|
20230907,143200,500252025,3575,3575,3575,3575,50
|
|
20230907,143100,500073275,3565,3565,3565,3565,0
|
|
20230907,143000,500073275,3565,3565,3565,3565,0
|
|
20230907,142900,500073275,3565,3565,3565,3565,0
|
|
20230907,142800,500073275,3565,3565,3565,3565,5
|
|
20230907,142700,500055450,3570,3570,3570,3570,387
|
|
20230907,142600,498673860,3570,3570,3570,3570,0
|
|
20230907,142500,498673860,3570,3570,3570,3570,351
|
|
20230907,142400,497420790,3570,3570,3570,3570,528
|
|
20230907,142300,495535830,3570,3580,3580,3570,120
|
|
20230907,142200,495107230,3575,3575,3575,3575,109
|
|
20230907,142100,494717555,3575,3575,3575,3575,0
|
|
20230907,142000,494717555,3575,3575,3575,3575,0
|
|
20230907,141900,494717555,3575,3575,3575,3575,0
|
|
20230907,141800,494717555,3575,3575,3575,3575,0
|
|
20230907,141700,494717555,3575,3575,3575,3575,2
|
|
20230907,141600,494710405,3575,3570,3575,3570,1497
|
|
20230907,141500,489361595,3570,3570,3570,3570,3
|
|
20230907,141400,489350885,3560,3560,3560,3560,0
|
|
20230907,141300,489350885,3560,3555,3560,3555,507
|
|
20230907,141200,487548465,3560,3560,3560,3560,401
|
|
20230907,141100,486120905,3570,3570,3570,3570,0
|
|
20230907,141000,486120905,3570,3570,3570,3570,1
|
|
20230907,140900,486117335,3560,3560,3560,3560,0
|
|
20230907,140800,486117335,3560,3560,3560,3560,0
|
|
20230907,140700,486117335,3560,3560,3560,3560,9
|
|
20230907,140600,486085295,3560,3560,3560,3560,61
|
|
20230907,140500,485868135,3570,3570,3570,3570,1
|
|
20230907,140400,485864565,3560,3560,3560,3560,0
|
|
20230907,140300,485864565,3560,3560,3560,3560,500
|
|
20230907,140200,484084565,3570,3570,3570,3570,0
|
|
20230907,140100,484084565,3570,3570,3570,3570,0
|
|
20230907,140000,484084565,3570,3570,3570,3570,685
|
|
20230907,135900,481639115,3570,3570,3570,3570,180
|
|
20230907,135800,480996515,3555,3560,3560,3555,944
|
|
20230907,135700,477638375,3565,3565,3565,3565,650
|
|
20230907,135600,475321125,3555,3555,3555,3555,48
|
|
20230907,135500,475150485,3550,3550,3550,3550,0
|
|
20230907,135400,475150485,3550,3550,3550,3550,2
|
|
20230907,135300,475143385,3550,3550,3550,3550,39
|
|
20230907,135200,475004935,3550,3550,3550,3550,19
|
|
20230907,135100,474937485,3550,3550,3550,3550,518
|
|
20230907,135000,473098585,3550,3550,3550,3550,1
|
|
20230907,134900,473095035,3555,3555,3555,3555,0
|
|
20230907,134800,473095035,3555,3555,3565,3555,39
|
|
20230907,134700,472956100,3555,3560,3560,3555,692
|
|
20230907,134600,470492790,3560,3560,3560,3560,10
|
|
20230907,134500,470457190,3545,3560,3560,3545,538
|
|
20230907,134400,468549965,3540,3540,3540,3540,0
|
|
20230907,134300,468549965,3540,3540,3540,3540,0
|
|
20230907,134200,468549965,3540,3540,3540,3540,0
|
|
20230907,134100,468549965,3540,3540,3540,3540,80
|
|
20230907,134000,468266765,3560,3560,3560,3560,0
|
|
20230907,133900,468266765,3560,3560,3560,3560,0
|
|
20230907,133800,468266765,3560,3540,3560,3540,71
|
|
20230907,133700,468015385,3540,3545,3545,3540,282
|
|
20230907,133600,467016930,3545,3560,3560,3545,1933
|
|
20230907,133500,460164415,3545,3545,3545,3545,8
|
|
20230907,133400,460136055,3560,3560,3560,3560,0
|
|
20230907,133300,460136055,3560,3560,3560,3560,0
|
|
20230907,133200,460136055,3560,3560,3560,3560,0
|
|
20230907,133100,460136055,3560,3560,3560,3560,0
|
|
20230907,133000,460136055,3560,3560,3560,3560,1
|
|
20230907,132900,460132495,3550,3550,3550,3550,200
|
|
20230907,132800,459422495,3555,3555,3555,3555,144
|
|
20230907,132700,458910575,3555,3555,3555,3555,26
|
|
20230907,132600,458818145,3555,3555,3560,3555,703
|
|
20230907,132500,456317355,3550,3550,3550,3550,30
|
|
20230907,132400,456210855,3550,3550,3550,3550,0
|
|
20230907,132300,456210855,3550,3550,3550,3550,0
|
|
20230907,132200,456210855,3550,3550,3550,3550,0
|
|
20230907,132100,456210855,3550,3550,3550,3550,250
|
|
20230907,132000,455323355,3550,3550,3550,3550,0
|
|
20230907,131900,455323355,3550,3550,3550,3550,0
|
|
20230907,131800,455323355,3550,3550,3550,3550,0
|
|
20230907,131700,455323355,3550,3555,3555,3550,2788
|
|
20230907,131600,445418260,3570,3570,3570,3570,0
|
|
20230907,131500,445418260,3570,3570,3570,3570,0
|
|
20230907,131400,445418260,3570,3570,3570,3570,3
|
|
20230907,131300,445407550,3560,3560,3560,3560,0
|
|
20230907,131200,445407550,3560,3560,3560,3560,732
|
|
20230907,131100,442801630,3560,3560,3560,3560,600
|
|
20230907,131000,440665630,3575,3575,3575,3575,0
|
|
20230907,130900,440665630,3575,3575,3575,3575,0
|
|
20230907,130800,440665630,3575,3575,3575,3575,0
|
|
20230907,130700,440665630,3575,3575,3575,3575,0
|
|
20230907,130600,440665630,3575,3575,3575,3575,0
|
|
20230907,130500,440665630,3575,3575,3575,3575,0
|
|
20230907,130400,440665630,3575,3575,3575,3575,2
|
|
20230907,130300,440658480,3560,3560,3560,3560,0
|
|
20230907,130200,440658480,3560,3560,3560,3560,0
|
|
20230907,130100,440658480,3560,3560,3560,3560,0
|
|
20230907,130000,440658480,3560,3565,3565,3560,1171
|
|
20230907,125900,436486665,3575,3570,3575,3570,3043
|
|
20230907,125800,425619655,3560,3560,3560,3560,0
|
|
20230907,125700,425619655,3560,3560,3560,3560,0
|
|
20230907,125600,425619655,3560,3560,3560,3560,0
|
|
20230907,125500,425619655,3560,3560,3560,3560,270
|
|
20230907,125400,424658455,3570,3570,3570,3570,30
|
|
20230907,125300,424551355,3570,3570,3570,3570,5
|
|
20230907,125200,424533505,3570,3570,3570,3570,0
|
|
20230907,125100,424533505,3570,3570,3570,3570,1
|
|
20230907,125000,424529935,3570,3565,3570,3565,1551
|
|
20230907,124900,418998120,3560,3560,3560,3560,0
|
|
20230907,124800,418998120,3560,3560,3560,3560,38
|
|
20230907,124700,418862840,3555,3555,3555,3555,2
|
|
20230907,124600,418855730,3555,3555,3555,3555,130
|
|
20230907,124500,418393580,3565,3565,3565,3565,2
|
|
20230907,124400,418386450,3555,3555,3555,3555,0
|
|
20230907,124300,418386450,3555,3560,3560,3555,800
|
|
20230907,124200,415539950,3560,3560,3560,3560,0
|
|
20230907,124100,415539950,3560,3560,3560,3560,300
|
|
20230907,124000,414471950,3560,3560,3560,3560,260
|
|
20230907,123900,413546350,3550,3550,3550,3550,500
|
|
20230907,123800,411771350,3550,3555,3555,3550,52
|
|
20230907,123700,411586495,3555,3555,3555,3555,1
|
|
20230907,123600,411582940,3550,3550,3550,3550,0
|
|
20230907,123500,411582940,3550,3550,3550,3550,0
|
|
20230907,123400,411582940,3550,3550,3550,3550,0
|
|
20230907,123300,411582940,3550,3550,3550,3550,936
|
|
20230907,123200,408260140,3550,3550,3550,3550,0
|
|
20230907,123100,408260140,3550,3550,3550,3550,1500
|
|
20230907,123000,402935140,3560,3560,3560,3560,347
|
|
20230907,122900,401699820,3545,3545,3545,3545,0
|
|
20230907,122800,401699820,3545,3545,3545,3545,0
|
|
20230907,122700,401699820,3545,3545,3545,3545,0
|
|
20230907,122600,401699820,3545,3545,3545,3545,0
|
|
20230907,122500,401699820,3545,3545,3545,3545,500
|
|
20230907,122400,399927320,3545,3545,3545,3545,1160
|
|
20230907,122300,395815120,3550,3550,3550,3550,0
|
|
20230907,122200,395815120,3550,3550,3550,3550,81
|
|
20230907,122100,395527570,3550,3555,3555,3550,948
|
|
20230907,122000,392162140,3555,3555,3555,3555,0
|
|
20230907,121900,392162140,3555,3555,3555,3555,700
|
|
20230907,121800,389673640,3555,3555,3555,3555,0
|
|
20230907,121700,389673640,3555,3555,3555,3555,0
|
|
20230907,121600,389673640,3555,3555,3555,3555,0
|
|
20230907,121500,389673640,3555,3555,3555,3555,1
|
|
20230907,121400,389670085,3555,3555,3555,3555,0
|
|
20230907,121300,389670085,3555,3560,3560,3555,771
|
|
20230907,121200,386925625,3560,3565,3565,3560,134
|
|
20230907,121100,386448435,3570,3570,3570,3570,0
|
|
20230907,121000,386448435,3570,3570,3570,3570,0
|
|
20230907,120900,386448435,3570,3570,3570,3570,0
|
|
20230907,120800,386448435,3570,3570,3570,3570,0
|
|
20230907,120700,386448435,3570,3570,3570,3570,30
|
|
20230907,120600,386341335,3570,3570,3570,3570,0
|
|
20230907,120500,386341335,3570,3570,3570,3570,100
|
|
20230907,120400,385984335,3580,3580,3580,3580,0
|
|
20230907,120300,385984335,3580,3580,3580,3580,0
|
|
20230907,120200,385984335,3580,3570,3580,3570,300
|
|
20230907,120100,384912115,3570,3570,3570,3570,70
|
|
20230907,120000,384662215,3565,3565,3565,3565,0
|
|
20230907,115900,384662215,3565,3565,3565,3565,14
|
|
20230907,115800,384612305,3565,3560,3565,3560,274
|
|
20230907,115700,383635500,3560,3560,3560,3560,0
|
|
20230907,115600,383635500,3560,3565,3565,3560,7
|
|
20230907,115500,383610550,3565,3565,3565,3565,570
|
|
20230907,115400,381578500,3565,3570,3570,3565,236
|
|
20230907,115300,380737130,3565,3565,3570,3565,19
|
|
20230907,115200,380669380,3565,3565,3565,3565,0
|
|
20230907,115100,380669380,3565,3565,3565,3565,0
|
|
20230907,115000,380669380,3565,3570,3570,3565,87
|
|
20230907,114900,380359210,3565,3565,3565,3565,10
|
|
20230907,114800,380323560,3570,3565,3570,3565,3
|
|
20230907,114700,380312855,3570,3570,3570,3570,150
|
|
20230907,114600,379777355,3575,3570,3575,3570,207
|
|
20230907,114500,379038330,3565,3565,3565,3565,1
|
|
20230907,114400,379034765,3570,3570,3570,3570,515
|
|
20230907,114300,377196215,3565,3565,3570,3565,921
|
|
20230907,114200,373912840,3565,3570,3580,3565,428
|
|
20230907,114100,372384865,3570,3575,3590,3570,3020
|
|
20230907,114000,361592885,3575,3585,3585,3575,949
|
|
20230907,113900,358195465,3580,3585,3585,3580,1176
|
|
20230907,113800,353984420,3580,3580,3580,3580,0
|
|
20230907,113700,353984420,3580,3590,3600,3580,530
|
|
20230907,113600,352079195,3590,3595,3600,3590,316
|
|
20230907,113500,350944635,3600,3590,3615,3580,5936
|
|
20230907,113400,329581735,3575,3575,3585,3575,2857
|
|
20230907,113300,319346610,3565,3565,3565,3565,0
|
|
20230907,113200,319346610,3565,3565,3565,3565,55
|
|
20230907,113100,319150535,3565,3565,3565,3565,173
|
|
20230907,113000,318533790,3565,3570,3570,3565,56
|
|
20230907,112900,318333960,3565,3565,3580,3565,5
|
|
20230907,112800,318316105,3560,3570,3585,3555,2934
|
|
20230907,112700,307822180,3570,3560,3570,3560,1596
|
|
20230907,112600,302130920,3555,3545,3555,3545,453
|
|
20230907,112500,300522640,3545,3545,3545,3545,1
|
|
20230907,112400,300519095,3550,3550,3550,3550,45
|
|
20230907,112300,300359345,3555,3555,3555,3555,3
|
|
20230907,112200,300348680,3545,3550,3555,3545,56
|
|
20230907,112100,300149860,3545,3545,3545,3545,0
|
|
20230907,112000,300149860,3545,3545,3545,3545,30
|
|
20230907,111900,300043510,3545,3550,3550,3545,244
|
|
20230907,111800,299177810,3550,3545,3550,3545,1874
|
|
20230907,111700,292528340,3540,3535,3540,3535,593
|
|
20230907,111600,290429620,3525,3525,3525,3525,0
|
|
20230907,111500,290429620,3525,3525,3525,3525,0
|
|
20230907,111400,290429620,3525,3525,3525,3525,0
|
|
20230907,111300,290429620,3525,3530,3530,3525,388
|
|
20230907,111200,289060480,3530,3530,3530,3530,328
|
|
20230907,111100,287902640,3535,3535,3535,3535,0
|
|
20230907,111000,287902640,3535,3530,3535,3530,147
|
|
20230907,110900,287383000,3535,3535,3535,3535,0
|
|
20230907,110800,287383000,3535,3535,3535,3535,0
|
|
20230907,110700,287383000,3535,3535,3535,3535,0
|
|
20230907,110600,287383000,3535,3535,3535,3535,0
|
|
20230907,110500,287383000,3535,3535,3535,3535,0
|
|
20230907,110400,287383000,3535,3535,3535,3535,0
|
|
20230907,110300,287383000,3535,3520,3535,3520,103
|
|
20230907,110200,287020415,3535,3525,3535,3520,201
|
|
20230907,110100,286312650,3535,3535,3535,3535,0
|
|
20230907,110000,286312650,3535,3535,3535,3535,1
|
|
20230907,105900,286309115,3520,3520,3520,3520,0
|
|
20230907,105800,286309115,3520,3525,3525,3520,1150
|
|
20230907,105700,282260790,3535,3525,3535,3525,2
|
|
20230907,105600,282253730,3530,3520,3530,3520,433
|
|
20230907,105500,280725960,3520,3520,3520,3520,1
|
|
20230907,105400,280722440,3530,3515,3530,3515,1512
|
|
20230907,105300,275390260,3515,3515,3515,3515,0
|
|
20230907,105200,275390260,3515,3515,3515,3515,0
|
|
20230907,105100,275390260,3515,3515,3515,3515,0
|
|
20230907,105000,275390260,3515,3515,3515,3515,0
|
|
20230907,104900,275390260,3515,3515,3515,3515,1
|
|
20230907,104800,275386745,3530,3530,3530,3530,203
|
|
20230907,104700,274670155,3515,3515,3515,3515,0
|
|
20230907,104600,274670155,3515,3515,3515,3515,0
|
|
20230907,104500,274670155,3515,3515,3515,3515,0
|
|
20230907,104400,274670155,3515,3515,3515,3515,1
|
|
20230907,104300,274666640,3530,3525,3530,3525,3047
|
|
20230907,104200,263925730,3530,3530,3530,3530,1501
|
|
20230907,104100,258627200,3510,3515,3515,3510,604
|
|
20230907,104000,256504250,3515,3515,3515,3515,0
|
|
20230907,103900,256504250,3515,3525,3525,3515,6
|
|
20230907,103800,256483145,3515,3515,3515,3515,906
|
|
20230907,103700,253298555,3520,3520,3520,3520,978
|
|
20230907,103600,249855995,3525,3525,3525,3525,500
|
|
20230907,103500,248093495,3525,3525,3525,3525,5338
|
|
20230907,103400,229277045,3530,3530,3530,3530,0
|
|
20230907,103300,229277045,3530,3525,3530,3525,967
|
|
20230907,103200,225863745,3525,3525,3525,3525,1294
|
|
20230907,103100,221302395,3530,3530,3530,3530,0
|
|
20230907,103000,221302395,3530,3530,3530,3530,72
|
|
20230907,102900,221048235,3530,3530,3530,3530,4
|
|
20230907,102800,221034115,3530,3530,3530,3530,124
|
|
20230907,102700,220596395,3540,3535,3540,3535,2
|
|
20230907,102600,220589320,3540,3540,3540,3540,0
|
|
20230907,102500,220589320,3540,3540,3540,3540,0
|
|
20230907,102400,220589320,3540,3540,3540,3540,1
|
|
20230907,102300,220585780,3525,3525,3525,3525,0
|
|
20230907,102200,220585780,3525,3530,3530,3525,485
|
|
20230907,102100,218873735,3530,3530,3530,3530,33
|
|
20230907,102000,218757245,3545,3545,3545,3545,0
|
|
20230907,101900,218757245,3545,3545,3545,3545,15
|
|
20230907,101800,218704070,3545,3545,3545,3545,2
|
|
20230907,101700,218696980,3545,3540,3545,3540,4
|
|
20230907,101600,218682810,3530,3530,3530,3530,120
|
|
20230907,101500,218259210,3530,3530,3530,3530,16
|
|
20230907,101400,218202730,3545,3545,3545,3545,1
|
|
20230907,101300,218199185,3530,3530,3530,3530,10
|
|
20230907,101200,218163885,3545,3545,3545,3545,0
|
|
20230907,101100,218163885,3545,3545,3545,3545,0
|
|
20230907,101000,218163885,3545,3545,3545,3545,5
|
|
20230907,100900,218146160,3545,3535,3545,3535,245
|
|
20230907,100800,217280075,3545,3545,3545,3545,0
|
|
20230907,100700,217280075,3545,3545,3545,3545,20
|
|
20230907,100600,217209175,3545,3545,3545,3545,0
|
|
20230907,100500,217209175,3545,3545,3545,3545,0
|
|
20230907,100400,217209175,3545,3545,3545,3545,188
|
|
20230907,100300,216542715,3540,3535,3540,3535,632
|
|
20230907,100200,214306300,3525,3520,3525,3510,3902
|
|
20230907,100100,200565160,3525,3535,3540,3525,9253
|
|
20230907,100000,167947800,3525,3535,3535,3525,301
|
|
20230907,095900,166886765,3530,3530,3530,3530,312
|
|
20230907,095800,165785405,3525,3530,3530,3525,13
|
|
20230907,095700,165739575,3525,3525,3525,3525,88
|
|
20230907,095600,165429375,3520,3520,3520,3520,100
|
|
20230907,095500,165077375,3520,3520,3520,3520,0
|
|
20230907,095400,165077375,3520,3520,3520,3520,531
|
|
20230907,095300,163208255,3530,3530,3530,3530,0
|
|
20230907,095200,163208255,3530,3530,3530,3530,0
|
|
20230907,095100,163208255,3530,3530,3530,3530,1
|
|
20230907,095000,163204725,3535,3535,3535,3535,0
|
|
20230907,094900,163204725,3535,3535,3535,3535,0
|
|
20230907,094800,163204725,3535,3535,3535,3535,10
|
|
20230907,094700,163169375,3515,3515,3515,3515,0
|
|
20230907,094600,163169375,3515,3530,3550,3515,1807
|
|
20230907,094500,156813255,3530,3530,3530,3530,15
|
|
20230907,094400,156760305,3525,3525,3525,3525,375
|
|
20230907,094300,155438430,3525,3525,3525,3525,3
|
|
20230907,094200,155427855,3525,3515,3525,3510,2185
|
|
20230907,094100,147754855,3510,3510,3510,3510,1
|
|
20230907,094000,147751345,3510,3510,3510,3510,20
|
|
20230907,093900,147681145,3515,3515,3515,3515,194
|
|
20230907,093800,146999235,3525,3525,3525,3525,0
|
|
20230907,093700,146999235,3525,3525,3525,3525,6
|
|
20230907,093600,146978085,3515,3515,3515,3515,254
|
|
20230907,093500,146085275,3520,3515,3520,3515,2
|
|
20230907,093400,146078240,3520,3520,3520,3515,123
|
|
20230907,093300,145645350,3520,3520,3520,3520,0
|
|
20230907,093200,145645350,3520,3520,3520,3520,100
|
|
20230907,093100,145293350,3520,3520,3520,3520,1
|
|
20230907,093000,145289830,3525,3520,3525,3520,312
|
|
20230907,092900,144191580,3520,3525,3530,3520,498
|
|
20230907,092800,142436290,3530,3530,3530,3530,21
|
|
20230907,092700,142362160,3530,3530,3530,3530,313
|
|
20230907,092600,141257270,3535,3535,3535,3535,0
|
|
20230907,092500,141257270,3535,3525,3535,3525,1529
|
|
20230907,092400,135865255,3525,3535,3535,3525,2183
|
|
20230907,092300,128156455,3555,3555,3555,3555,0
|
|
20230907,092200,128156455,3555,3535,3555,3535,4
|
|
20230907,092100,128142295,3535,3535,3535,3535,1
|
|
20230907,092000,128138760,3560,3545,3570,3545,647
|
|
20230907,091900,125840565,3550,3550,3550,3550,0
|
|
20230907,091800,125840565,3550,3540,3550,3535,242
|
|
20230907,091700,124985015,3535,3555,3555,3535,33
|
|
20230907,091600,124868190,3555,3555,3555,3555,300
|
|
20230907,091500,123801690,3565,3565,3565,3565,0
|
|
20230907,091400,123801690,3565,3560,3565,3560,100
|
|
20230907,091300,123445295,3535,3540,3540,3535,910
|
|
20230907,091200,120228340,3565,3565,3565,3565,1
|
|
20230907,091100,120224775,3560,3570,3570,3560,1592
|
|
20230907,091000,114546275,3580,3595,3600,3570,1006
|
|
20230907,090900,110939605,3600,3580,3600,3580,3502
|
|
20230907,090800,98351520,3580,3580,3595,3580,1718
|
|
20230907,090700,92186810,3580,3550,3580,3550,2560
|
|
20230907,090600,83048975,3550,3550,3550,3535,1843
|
|
20230907,090500,76517885,3580,3540,3580,3540,559
|
|
20230907,090400,74536105,3535,3525,3540,3525,1195
|
|
20230907,090300,70310750,3525,3525,3525,3525,711
|
|
20230907,090200,67804475,3520,3520,3520,3520,30
|
|
20230907,090100,67698875,3495,3540,3540,3495,5897
|
|
20230907,090000,46940585,3540,3590,3590,3540,13146
|