657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195400,639768695,3475,3475,3475,3475,2230
|
|
20230911,195300,639768695,3475,3475,3475,3475,0
|
|
20230911,195200,639768695,3475,3475,3475,3475,0
|
|
20230911,195100,639768695,3475,3475,3475,3475,0
|
|
20230911,195000,639768695,3475,3475,3475,3475,0
|
|
20230911,194900,639768695,3475,3475,3475,3475,0
|
|
20230911,194800,639768695,3475,3475,3475,3475,0
|
|
20230911,194700,639768695,3475,3475,3475,3475,0
|
|
20230911,194600,639768695,3475,3475,3475,3475,0
|
|
20230911,194500,639768695,3475,3475,3475,3475,0
|
|
20230911,194400,639768695,3475,3475,3475,3475,0
|
|
20230911,194300,639768695,3475,3475,3475,3475,0
|
|
20230911,194200,639768695,3475,3475,3475,3475,0
|
|
20230911,194100,639768695,3475,3475,3475,3475,0
|
|
20230911,194000,639768695,3475,3475,3475,3475,0
|
|
20230911,193900,639768695,3475,3475,3475,3475,0
|
|
20230911,193800,639768695,3475,3475,3475,3475,0
|
|
20230911,193700,639768695,3475,3475,3475,3475,0
|
|
20230911,193600,639768695,3475,3475,3475,3475,0
|
|
20230911,193500,639768695,3475,3475,3475,3475,0
|
|
20230911,193400,639768695,3475,3475,3475,3475,0
|
|
20230911,193300,639768695,3475,3475,3475,3475,0
|
|
20230911,193200,639768695,3475,3475,3475,3475,0
|
|
20230911,193100,639768695,3475,3475,3475,3475,0
|
|
20230911,193000,639768695,3475,3475,3475,3475,0
|
|
20230911,192900,639768695,3475,3475,3475,3475,0
|
|
20230911,192800,639768695,3475,3475,3475,3475,0
|
|
20230911,192700,639768695,3475,3475,3475,3475,0
|
|
20230911,192600,639768695,3475,3475,3475,3475,0
|
|
20230911,192500,639768695,3475,3475,3475,3475,0
|
|
20230911,192400,639768695,3475,3475,3475,3475,2230
|
|
20230911,192300,639768695,3475,3475,3475,3475,0
|
|
20230911,192200,639768695,3475,3475,3475,3475,0
|
|
20230911,192100,639768695,3475,3475,3475,3475,0
|
|
20230911,192000,639768695,3475,3475,3475,3475,0
|
|
20230911,191900,639768695,3475,3475,3475,3475,0
|
|
20230911,191800,639768695,3475,3475,3475,3475,0
|
|
20230911,191700,639768695,3475,3475,3475,3475,0
|
|
20230911,191600,639768695,3475,3475,3475,3475,0
|
|
20230911,191500,639768695,3475,3475,3475,3475,0
|
|
20230911,191400,639768695,3475,3475,3475,3475,0
|
|
20230911,191300,639768695,3475,3475,3475,3475,0
|
|
20230911,191200,639768695,3475,3475,3475,3475,0
|
|
20230911,191100,639768695,3475,3475,3475,3475,0
|
|
20230911,191000,639768695,3475,3475,3475,3475,0
|
|
20230911,190900,639768695,3475,3475,3475,3475,0
|
|
20230911,190800,639768695,3475,3475,3475,3475,0
|
|
20230911,190700,639768695,3475,3475,3475,3475,0
|
|
20230911,190600,639768695,3475,3475,3475,3475,0
|
|
20230911,190500,639768695,3475,3475,3475,3475,0
|
|
20230911,190400,639768695,3475,3475,3475,3475,0
|
|
20230911,190300,639768695,3475,3475,3475,3475,0
|
|
20230911,190200,639768695,3475,3475,3475,3475,0
|
|
20230911,190100,639768695,3475,3475,3475,3475,0
|
|
20230911,190000,639768695,3475,3475,3475,3475,0
|
|
20230911,185900,639768695,3475,3475,3475,3475,0
|
|
20230911,185800,639768695,3475,3475,3475,3475,0
|
|
20230911,185700,639768695,3475,3475,3475,3475,0
|
|
20230911,185600,639768695,3475,3475,3475,3475,0
|
|
20230911,185500,639768695,3475,3475,3475,3475,0
|
|
20230911,185400,639768695,3475,3475,3475,3475,2230
|
|
20230911,185300,639768695,3475,3475,3475,3475,0
|
|
20230911,185200,639768695,3475,3475,3475,3475,0
|
|
20230911,185100,639768695,3475,3475,3475,3475,0
|
|
20230911,185000,639768695,3475,3475,3475,3475,0
|
|
20230911,184900,639768695,3475,3475,3475,3475,0
|
|
20230911,184800,639768695,3475,3475,3475,3475,0
|
|
20230911,184700,639768695,3475,3475,3475,3475,0
|
|
20230911,184600,639768695,3475,3475,3475,3475,0
|
|
20230911,184500,639768695,3475,3475,3475,3475,0
|
|
20230911,184400,639768695,3475,3475,3475,3475,0
|
|
20230911,184300,639768695,3475,3475,3475,3475,0
|
|
20230911,184200,639768695,3475,3475,3475,3475,0
|
|
20230911,184100,639768695,3475,3475,3475,3475,0
|
|
20230911,184000,639768695,3475,3475,3475,3475,0
|
|
20230911,183900,639768695,3475,3475,3475,3475,0
|
|
20230911,183800,639768695,3475,3475,3475,3475,0
|
|
20230911,183700,639768695,3475,3475,3475,3475,0
|
|
20230911,183600,639768695,3475,3475,3475,3475,0
|
|
20230911,183500,639768695,3475,3475,3475,3475,0
|
|
20230911,183400,639768695,3475,3475,3475,3475,0
|
|
20230911,183300,639768695,3475,3475,3475,3475,0
|
|
20230911,183200,639768695,3475,3475,3475,3475,0
|
|
20230911,183100,639768695,3475,3475,3475,3475,0
|
|
20230911,183000,639768695,3475,3475,3475,3475,0
|
|
20230911,182900,639768695,3475,3475,3475,3475,0
|
|
20230911,182800,639768695,3475,3475,3475,3475,0
|
|
20230911,182700,639768695,3475,3475,3475,3475,0
|
|
20230911,182600,639768695,3475,3475,3475,3475,0
|
|
20230911,182500,639768695,3475,3475,3475,3475,0
|
|
20230911,182400,639768695,3475,3475,3475,3475,2230
|
|
20230911,182300,639768695,3475,3475,3475,3475,0
|
|
20230911,182200,639768695,3475,3475,3475,3475,0
|
|
20230911,182100,639768695,3475,3475,3475,3475,0
|
|
20230911,182000,639768695,3475,3475,3475,3475,0
|
|
20230911,181900,639768695,3475,3475,3475,3475,0
|
|
20230911,181800,639768695,3475,3475,3475,3475,0
|
|
20230911,181700,639768695,3475,3475,3475,3475,0
|
|
20230911,181600,639768695,3475,3475,3475,3475,0
|
|
20230911,181500,639768695,3475,3475,3475,3475,0
|
|
20230911,181400,639768695,3475,3475,3475,3475,0
|
|
20230911,181300,639768695,3475,3475,3475,3475,0
|
|
20230911,181200,639768695,3475,3475,3475,3475,0
|
|
20230911,181100,639768695,3475,3475,3475,3475,0
|
|
20230911,181000,639768695,3475,3475,3475,3475,0
|
|
20230911,180900,639768695,3475,3475,3475,3475,0
|
|
20230911,180800,639768695,3475,3475,3475,3475,0
|
|
20230911,180700,639768695,3475,3475,3475,3475,0
|
|
20230911,180600,639768695,3475,3475,3475,3475,0
|
|
20230911,180500,639768695,3475,3475,3475,3475,0
|
|
20230911,180400,639768695,3475,3475,3475,3475,0
|
|
20230911,180300,639768695,3475,3475,3475,3475,0
|
|
20230911,180200,639768695,3475,3475,3475,3475,0
|
|
20230911,180100,639768695,3475,3475,3475,3475,0
|
|
20230911,180000,639768695,3475,3475,3475,3475,0
|
|
20230911,175900,639768695,3475,3475,3475,3475,0
|
|
20230911,175800,639768695,3475,3475,3475,3475,0
|
|
20230911,175700,639768695,3475,3475,3475,3475,0
|
|
20230911,175600,639768695,3475,3475,3475,3475,0
|
|
20230911,175500,639768695,3475,3475,3475,3475,0
|
|
20230911,175400,639768695,3475,3475,3475,3475,2230
|
|
20230911,175300,639768695,3475,3475,3475,3475,0
|
|
20230911,175200,639768695,3475,3475,3475,3475,0
|
|
20230911,175100,639768695,3475,3475,3475,3475,0
|
|
20230911,175000,639768695,3475,3475,3475,3475,0
|
|
20230911,174900,639768695,3475,3475,3475,3475,0
|
|
20230911,174800,639768695,3475,3475,3475,3475,0
|
|
20230911,174700,639768695,3475,3475,3475,3475,0
|
|
20230911,174600,639768695,3475,3475,3475,3475,0
|
|
20230911,174500,639768695,3475,3475,3475,3475,0
|
|
20230911,174400,639768695,3475,3475,3475,3475,0
|
|
20230911,174300,639768695,3475,3475,3475,3475,0
|
|
20230911,174200,639768695,3475,3475,3475,3475,0
|
|
20230911,174100,639768695,3475,3475,3475,3475,0
|
|
20230911,174000,639768695,3475,3475,3475,3475,0
|
|
20230911,173900,639768695,3475,3475,3475,3475,0
|
|
20230911,173800,639768695,3475,3475,3475,3475,0
|
|
20230911,173700,639768695,3475,3475,3475,3475,0
|
|
20230911,173600,639768695,3475,3475,3475,3475,0
|
|
20230911,173500,639768695,3475,3475,3475,3475,0
|
|
20230911,173400,639768695,3475,3475,3475,3475,0
|
|
20230911,173300,639768695,3475,3475,3475,3475,0
|
|
20230911,173200,639768695,3475,3475,3475,3475,0
|
|
20230911,173100,639768695,3475,3475,3475,3475,0
|
|
20230911,173000,639768695,3475,3475,3475,3475,0
|
|
20230911,172900,639768695,3475,3475,3475,3475,0
|
|
20230911,172800,639768695,3475,3475,3475,3475,0
|
|
20230911,172700,639768695,3475,3475,3475,3475,0
|
|
20230911,172600,639768695,3475,3475,3475,3475,0
|
|
20230911,172500,639768695,3475,3475,3475,3475,0
|
|
20230911,172400,639768695,3475,3475,3475,3475,2230
|
|
20230911,172300,639768695,3475,3475,3475,3475,0
|
|
20230911,172200,639768695,3475,3475,3475,3475,0
|
|
20230911,172100,639768695,3475,3475,3475,3475,0
|
|
20230911,172000,639768695,3475,3475,3475,3475,0
|
|
20230911,171900,639768695,3475,3475,3475,3475,0
|
|
20230911,171800,639768695,3475,3475,3475,3475,0
|
|
20230911,171700,639768695,3475,3475,3475,3475,0
|
|
20230911,171600,639768695,3475,3475,3475,3475,0
|
|
20230911,171500,639768695,3475,3475,3475,3475,0
|
|
20230911,171400,639768695,3475,3475,3475,3475,0
|
|
20230911,171300,639768695,3475,3475,3475,3475,0
|
|
20230911,171200,639768695,3475,3475,3475,3475,0
|
|
20230911,171100,639768695,3475,3475,3475,3475,0
|
|
20230911,171000,639768695,3475,3475,3475,3475,0
|
|
20230911,170900,639768695,3475,3475,3475,3475,0
|
|
20230911,170800,639768695,3475,3475,3475,3475,0
|
|
20230911,170700,639768695,3475,3475,3475,3475,0
|
|
20230911,170600,639768695,3475,3475,3475,3475,0
|
|
20230911,170500,639768695,3475,3475,3475,3475,0
|
|
20230911,170400,639768695,3475,3475,3475,3475,0
|
|
20230911,170300,639768695,3475,3475,3475,3475,0
|
|
20230911,170200,639768695,3475,3475,3475,3475,0
|
|
20230911,170100,639768695,3475,3475,3475,3475,0
|
|
20230911,170000,639768695,3475,3475,3475,3475,0
|
|
20230911,165900,639768695,3475,3475,3475,3475,0
|
|
20230911,165800,639768695,3475,3475,3475,3475,0
|
|
20230911,165700,639768695,3475,3475,3475,3475,0
|
|
20230911,165600,639768695,3475,3475,3475,3475,0
|
|
20230911,165500,639768695,3475,3475,3475,3475,0
|
|
20230911,165400,639768695,3475,3475,3475,3475,2230
|
|
20230911,165300,639768695,3475,3475,3475,3475,0
|
|
20230911,165200,639768695,3475,3475,3475,3475,0
|
|
20230911,165100,639768695,3475,3475,3475,3475,0
|
|
20230911,165000,639768695,3475,3475,3475,3475,0
|
|
20230911,164900,639768695,3475,3475,3475,3475,0
|
|
20230911,164800,639768695,3475,3475,3475,3475,0
|
|
20230911,164700,639768695,3475,3475,3475,3475,0
|
|
20230911,164600,639768695,3475,3475,3475,3475,0
|
|
20230911,164500,639768695,3475,3475,3475,3475,0
|
|
20230911,164400,639768695,3475,3475,3475,3475,0
|
|
20230911,164300,639768695,3475,3475,3475,3475,0
|
|
20230911,164200,639768695,3475,3475,3475,3475,0
|
|
20230911,164100,639768695,3475,3475,3475,3475,0
|
|
20230911,164000,639768695,3475,3475,3475,3475,0
|
|
20230911,163900,639768695,3475,3475,3475,3475,0
|
|
20230911,163800,639768695,3475,3475,3475,3475,0
|
|
20230911,163700,639768695,3475,3475,3475,3475,0
|
|
20230911,163600,639768695,3475,3475,3475,3475,0
|
|
20230911,163500,639768695,3475,3475,3475,3475,0
|
|
20230911,163400,639768695,3475,3475,3475,3475,0
|
|
20230911,163300,639768695,3475,3475,3475,3475,0
|
|
20230911,163200,639768695,3475,3475,3475,3475,0
|
|
20230911,163100,639768695,3475,3475,3475,3475,0
|
|
20230911,163000,639768695,3475,3475,3475,3475,0
|
|
20230911,162900,639768695,3475,3475,3475,3475,0
|
|
20230911,162800,639768695,3475,3475,3475,3475,0
|
|
20230911,162700,639768695,3475,3475,3475,3475,0
|
|
20230911,162600,639768695,3475,3475,3475,3475,0
|
|
20230911,162500,639768695,3475,3475,3475,3475,0
|
|
20230911,162400,639768695,3475,3475,3475,3475,2230
|
|
20230911,162300,639768695,3475,3475,3475,3475,0
|
|
20230911,162200,639768695,3475,3475,3475,3475,0
|
|
20230911,162100,639768695,3475,3475,3475,3475,0
|
|
20230911,162000,639768695,3475,3475,3475,3475,0
|
|
20230911,161900,639768695,3475,3475,3475,3475,0
|
|
20230911,161800,639768695,3475,3475,3475,3475,0
|
|
20230911,161700,639768695,3475,3475,3475,3475,0
|
|
20230911,161600,639768695,3475,3475,3475,3475,0
|
|
20230911,161500,639768695,3475,3475,3475,3475,0
|
|
20230911,161400,639768695,3475,3475,3475,3475,0
|
|
20230911,161300,639768695,3475,3475,3475,3475,0
|
|
20230911,161200,639768695,3475,3475,3475,3475,0
|
|
20230911,161100,639768695,3475,3475,3475,3475,0
|
|
20230911,161000,639768695,3475,3475,3475,3475,0
|
|
20230911,160900,639768695,3475,3475,3475,3475,0
|
|
20230911,160800,639768695,3475,3475,3475,3475,0
|
|
20230911,160700,639768695,3475,3475,3475,3475,0
|
|
20230911,160600,639768695,3475,3475,3475,3475,0
|
|
20230911,160500,639768695,3475,3475,3475,3475,0
|
|
20230911,160400,639768695,3475,3475,3475,3475,0
|
|
20230911,160300,639768695,3475,3475,3475,3475,0
|
|
20230911,160200,639768695,3475,3475,3475,3475,0
|
|
20230911,160100,639768695,3475,3475,3475,3475,0
|
|
20230911,160000,639768695,3475,3475,3475,3475,0
|
|
20230911,155900,639768695,3475,3475,3475,3475,0
|
|
20230911,155800,639768695,3475,3475,3475,3475,0
|
|
20230911,155700,639768695,3475,3475,3475,3475,0
|
|
20230911,155600,639768695,3475,3475,3475,3475,0
|
|
20230911,155500,639768695,3475,3475,3475,3475,0
|
|
20230911,155400,639768695,3475,3475,3475,3475,2230
|
|
20230911,155300,639768695,3475,3475,3475,3475,0
|
|
20230911,155200,639768695,3475,3475,3475,3475,0
|
|
20230911,155100,639768695,3475,3475,3475,3475,0
|
|
20230911,155000,639768695,3475,3475,3475,3475,0
|
|
20230911,154900,639768695,3475,3475,3475,3475,0
|
|
20230911,154800,639768695,3475,3475,3475,3475,0
|
|
20230911,154700,639768695,3475,3475,3475,3475,0
|
|
20230911,154600,639768695,3475,3475,3475,3475,0
|
|
20230911,154500,639768695,3475,3475,3475,3475,0
|
|
20230911,154400,639768695,3475,3475,3475,3475,0
|
|
20230911,154300,639768695,3475,3475,3475,3475,0
|
|
20230911,154200,639768695,3475,3475,3475,3475,0
|
|
20230911,154100,639768695,3475,3475,3475,3475,0
|
|
20230911,154000,639768695,3475,3475,3475,3475,0
|
|
20230911,153900,639768695,3475,3475,3475,3475,0
|
|
20230911,153800,639768695,3475,3475,3475,3475,0
|
|
20230911,153700,639768695,3475,3475,3475,3475,0
|
|
20230911,153600,639768695,3475,3475,3475,3475,0
|
|
20230911,153500,639768695,3475,3475,3475,3475,0
|
|
20230911,153400,639768695,3475,3475,3475,3475,0
|
|
20230911,153300,639768695,3475,3475,3475,3475,0
|
|
20230911,153200,639768695,3475,3475,3475,3475,0
|
|
20230911,153100,639768695,3475,3475,3475,3475,0
|
|
20230911,153000,639768695,3475,3475,3475,3475,2230
|
|
20230911,152900,632019445,3475,3475,3475,3475,0
|
|
20230911,152800,632019445,3475,3475,3475,3475,0
|
|
20230911,152700,632019445,3475,3475,3475,3475,0
|
|
20230911,152600,632019445,3475,3475,3475,3475,0
|
|
20230911,152500,632019445,3475,3475,3475,3475,0
|
|
20230911,152400,632019445,3475,3475,3475,3475,0
|
|
20230911,152300,632019445,3475,3475,3475,3475,0
|
|
20230911,152200,632019445,3475,3475,3475,3475,0
|
|
20230911,152100,632019445,3475,3475,3475,3475,0
|
|
20230911,152000,632019445,3475,3475,3475,3475,0
|
|
20230911,151900,632019445,3475,3460,3475,3460,112
|
|
20230911,151800,631631745,3475,3460,3475,3460,460
|
|
20230911,151700,630040130,3475,3470,3475,3460,238
|
|
20230911,151600,629216260,3475,3475,3475,3475,1
|
|
20230911,151500,629212785,3475,3475,3475,3475,13
|
|
20230911,151400,629167610,3465,3465,3465,3465,4316
|
|
20230911,151300,614212670,3465,3465,3465,3460,231
|
|
20230911,151200,613413255,3460,3460,3460,3460,201
|
|
20230911,151100,612717795,3460,3465,3465,3460,500
|
|
20230911,151000,610986145,3465,3460,3465,3460,816
|
|
20230911,150900,608161670,3465,3465,3465,3465,100
|
|
20230911,150800,607815170,3475,3475,3475,3475,0
|
|
20230911,150700,607815170,3475,3475,3475,3475,4
|
|
20230911,150600,607801270,3465,3465,3475,3465,1334
|
|
20230911,150500,603178930,3475,3470,3475,3465,2632
|
|
20230911,150400,594059000,3480,3480,3480,3480,2
|
|
20230911,150300,594052040,3470,3470,3470,3470,100
|
|
20230911,150200,593705040,3480,3480,3480,3480,0
|
|
20230911,150100,593705040,3480,3480,3480,3480,0
|
|
20230911,150000,593705040,3480,3480,3480,3480,36
|
|
20230911,145900,593579760,3480,3460,3480,3460,357
|
|
20230911,145800,592344500,3485,3485,3485,3455,6
|
|
20230911,145700,592323680,3460,3460,3460,3460,2748
|
|
20230911,145600,582815600,3460,3465,3465,3455,2281
|
|
20230911,145500,574923285,3485,3480,3485,3480,34
|
|
20230911,145400,574804945,3485,3485,3485,3485,0
|
|
20230911,145300,574804945,3485,3460,3485,3460,3655
|
|
20230911,145200,562140375,3465,3475,3485,3465,929
|
|
20230911,145100,558919210,3485,3475,3485,3475,8
|
|
20230911,145000,558891340,3485,3485,3485,3485,4
|
|
20230911,144900,558877400,3490,3470,3490,3470,573
|
|
20230911,144800,556889050,3490,3475,3490,3470,414
|
|
20230911,144700,555452370,3495,3470,3495,3465,512
|
|
20230911,144600,553673160,3470,3465,3470,3465,500
|
|
20230911,144500,551940595,3465,3465,3465,3465,0
|
|
20230911,144400,551940595,3465,3455,3465,3455,918
|
|
20230911,144300,548768855,3455,3455,3455,3450,3493
|
|
20230911,144200,536715010,3455,3455,3455,3455,580
|
|
20230911,144100,534711110,3455,3455,3465,3455,2659
|
|
20230911,144000,525524255,3465,3460,3465,3460,6
|
|
20230911,143900,525503490,3470,3470,3470,3470,0
|
|
20230911,143800,525503490,3470,3470,3470,3470,0
|
|
20230911,143700,525503490,3470,3455,3470,3455,409
|
|
20230911,143600,524088865,3470,3470,3470,3470,0
|
|
20230911,143500,524088865,3470,3460,3470,3455,1394
|
|
20230911,143400,519269440,3465,3475,3495,3465,5288
|
|
20230911,143300,500911020,3495,3495,3495,3495,1
|
|
20230911,143200,500907525,3475,3480,3480,3475,514
|
|
20230911,143100,499121100,3495,3495,3495,3495,6
|
|
20230911,143000,499100130,3475,3475,3475,3475,500
|
|
20230911,142900,497362630,3500,3480,3500,3480,401
|
|
20230911,142800,495967130,3500,3500,3500,3500,1
|
|
20230911,142700,495963630,3480,3480,3500,3480,3024
|
|
20230911,142600,485440090,3480,3490,3505,3480,6588
|
|
20230911,142500,462503380,3490,3490,3490,3490,200
|
|
20230911,142400,461805380,3505,3505,3505,3505,1
|
|
20230911,142300,461801875,3490,3495,3495,3490,3000
|
|
20230911,142200,451330800,3505,3505,3505,3505,2
|
|
20230911,142100,451323790,3490,3490,3490,3490,0
|
|
20230911,142000,451323790,3490,3495,3495,3490,694
|
|
20230911,141900,448900760,3495,3500,3505,3490,5719
|
|
20230911,141800,428910435,3505,3505,3505,3505,2
|
|
20230911,141700,428903425,3505,3505,3505,3505,0
|
|
20230911,141600,428903425,3505,3505,3505,3505,50
|
|
20230911,141500,428728175,3505,3510,3510,3505,1415
|
|
20230911,141400,423766640,3510,3510,3510,3510,387
|
|
20230911,141300,422408270,3520,3520,3520,3520,0
|
|
20230911,141200,422408270,3520,3520,3520,3520,0
|
|
20230911,141100,422408270,3520,3505,3520,3505,986
|
|
20230911,141000,418952325,3500,3500,3500,3500,552
|
|
20230911,140900,417020325,3500,3510,3510,3500,2945
|
|
20230911,140800,406700595,3510,3510,3510,3510,84
|
|
20230911,140700,406405755,3520,3510,3520,3505,3383
|
|
20230911,140600,394533905,3520,3510,3520,3510,501
|
|
20230911,140500,392775385,3515,3515,3515,3515,182
|
|
20230911,140400,392135655,3520,3520,3520,3520,1
|
|
20230911,140300,392132135,3515,3515,3515,3515,0
|
|
20230911,140200,392132135,3515,3515,3515,3515,1
|
|
20230911,140100,392128620,3520,3520,3520,3520,28
|
|
20230911,140000,392030060,3520,3520,3520,3520,0
|
|
20230911,135900,392030060,3520,3515,3520,3515,101
|
|
20230911,135800,391675040,3510,3510,3510,3510,223
|
|
20230911,135700,390892310,3515,3515,3515,3515,0
|
|
20230911,135600,390892310,3515,3515,3515,3515,0
|
|
20230911,135500,390892310,3515,3515,3515,3515,10
|
|
20230911,135400,390857160,3515,3520,3520,3515,115
|
|
20230911,135300,390452910,3515,3515,3515,3515,900
|
|
20230911,135200,387289410,3515,3520,3520,3515,3532
|
|
20230911,135100,374874375,3520,3520,3520,3520,0
|
|
20230911,135000,374874375,3520,3520,3520,3520,0
|
|
20230911,134900,374874375,3520,3520,3520,3520,350
|
|
20230911,134800,373642375,3530,3530,3530,3530,84
|
|
20230911,134700,373345855,3530,3530,3530,3530,0
|
|
20230911,134600,373345855,3530,3530,3530,3530,0
|
|
20230911,134500,373345855,3530,3530,3530,3530,31
|
|
20230911,134400,373236425,3520,3520,3520,3520,57
|
|
20230911,134300,373035785,3520,3520,3520,3520,8
|
|
20230911,134200,373007625,3520,3520,3520,3520,501
|
|
20230911,134100,371244105,3520,3520,3520,3520,501
|
|
20230911,134000,369480585,3520,3520,3520,3520,2887
|
|
20230911,133900,359318345,3520,3520,3520,3520,0
|
|
20230911,133800,359318345,3520,3530,3530,3520,340
|
|
20230911,133700,358121470,3520,3530,3530,3520,1272
|
|
20230911,133600,353640035,3530,3530,3530,3530,639
|
|
20230911,133500,351384365,3535,3535,3535,3535,5
|
|
20230911,133400,351366690,3530,3530,3530,3530,0
|
|
20230911,133300,351366690,3530,3525,3530,3525,58
|
|
20230911,133200,351162075,3525,3530,3530,3525,131
|
|
20230911,133100,350700275,3530,3530,3530,3530,0
|
|
20230911,133000,350700275,3530,3530,3530,3530,0
|
|
20230911,132900,350700275,3530,3530,3530,3530,5
|
|
20230911,132800,350682625,3530,3530,3530,3530,68
|
|
20230911,132700,350442585,3535,3535,3535,3535,0
|
|
20230911,132600,350442585,3535,3535,3535,3535,1
|
|
20230911,132500,350439050,3535,3535,3535,3535,0
|
|
20230911,132400,350439050,3535,3535,3535,3535,0
|
|
20230911,132300,350439050,3535,3535,3535,3535,0
|
|
20230911,132200,350439050,3535,3535,3535,3535,0
|
|
20230911,132100,350439050,3535,3535,3535,3535,10
|
|
20230911,132000,350403700,3530,3530,3530,3530,0
|
|
20230911,131900,350403700,3530,3530,3530,3530,0
|
|
20230911,131800,350403700,3530,3530,3530,3530,0
|
|
20230911,131700,350403700,3530,3530,3530,3530,0
|
|
20230911,131600,350403700,3530,3530,3530,3530,0
|
|
20230911,131500,350403700,3530,3530,3530,3530,0
|
|
20230911,131400,350403700,3530,3530,3530,3530,0
|
|
20230911,131300,350403700,3530,3530,3530,3530,30
|
|
20230911,131200,350297800,3525,3525,3525,3525,0
|
|
20230911,131100,350297800,3525,3525,3525,3525,0
|
|
20230911,131000,350297800,3525,3525,3525,3525,0
|
|
20230911,130900,350297800,3525,3525,3525,3525,150
|
|
20230911,130800,349769050,3525,3525,3525,3525,9
|
|
20230911,130700,349737325,3525,3525,3525,3525,0
|
|
20230911,130600,349737325,3525,3525,3525,3525,0
|
|
20230911,130500,349737325,3525,3525,3525,3525,0
|
|
20230911,130400,349737325,3525,3525,3525,3525,0
|
|
20230911,130300,349737325,3525,3525,3525,3525,10
|
|
20230911,130200,349702075,3535,3535,3535,3535,0
|
|
20230911,130100,349702075,3535,3535,3535,3535,0
|
|
20230911,130000,349702075,3535,3535,3535,3535,0
|
|
20230911,125900,349702075,3535,3535,3535,3535,0
|
|
20230911,125800,349702075,3535,3535,3535,3535,0
|
|
20230911,125700,349702075,3535,3535,3535,3535,0
|
|
20230911,125600,349702075,3535,3535,3535,3535,0
|
|
20230911,125500,349702075,3535,3535,3535,3535,0
|
|
20230911,125400,349702075,3535,3535,3535,3535,0
|
|
20230911,125300,349702075,3535,3535,3535,3535,0
|
|
20230911,125200,349702075,3535,3535,3535,3535,0
|
|
20230911,125100,349702075,3535,3535,3535,3535,0
|
|
20230911,125000,349702075,3535,3535,3535,3535,5
|
|
20230911,124900,349684400,3535,3535,3535,3535,0
|
|
20230911,124800,349684400,3535,3535,3535,3535,0
|
|
20230911,124700,349684400,3535,3535,3535,3535,0
|
|
20230911,124600,349684400,3535,3535,3535,3535,1
|
|
20230911,124500,349680865,3535,3535,3535,3535,100
|
|
20230911,124400,349327365,3535,3535,3535,3535,0
|
|
20230911,124300,349327365,3535,3535,3535,3535,1
|
|
20230911,124200,349323830,3535,3535,3535,3535,0
|
|
20230911,124100,349323830,3535,3535,3535,3535,1
|
|
20230911,124000,349320295,3525,3525,3525,3525,0
|
|
20230911,123900,349320295,3525,3525,3525,3525,0
|
|
20230911,123800,349320295,3525,3525,3525,3525,0
|
|
20230911,123700,349320295,3525,3525,3525,3525,10
|
|
20230911,123600,349285045,3535,3535,3535,3535,6
|
|
20230911,123500,349263835,3525,3525,3525,3525,0
|
|
20230911,123400,349263835,3525,3525,3525,3525,0
|
|
20230911,123300,349263835,3525,3525,3525,3525,0
|
|
20230911,123200,349263835,3525,3525,3525,3525,0
|
|
20230911,123100,349263835,3525,3525,3525,3525,0
|
|
20230911,123000,349263835,3525,3525,3525,3525,0
|
|
20230911,122900,349263835,3525,3530,3530,3525,43
|
|
20230911,122800,349112050,3530,3530,3530,3530,30
|
|
20230911,122700,349006150,3530,3530,3530,3530,378
|
|
20230911,122600,347671810,3545,3540,3545,3535,506
|
|
20230911,122500,345883065,3545,3545,3545,3545,0
|
|
20230911,122400,345883065,3545,3545,3545,3545,1
|
|
20230911,122300,345879520,3535,3535,3535,3535,0
|
|
20230911,122200,345879520,3535,3535,3535,3535,2
|
|
20230911,122100,345872450,3535,3535,3535,3535,5
|
|
20230911,122000,345854775,3545,3545,3545,3545,1
|
|
20230911,121900,345851230,3545,3545,3545,3545,0
|
|
20230911,121800,345851230,3545,3545,3545,3545,0
|
|
20230911,121700,345851230,3545,3545,3545,3545,0
|
|
20230911,121600,345851230,3545,3545,3545,3545,0
|
|
20230911,121500,345851230,3545,3545,3545,3545,0
|
|
20230911,121400,345851230,3545,3545,3545,3545,0
|
|
20230911,121300,345851230,3545,3545,3545,3545,0
|
|
20230911,121200,345851230,3545,3545,3545,3545,0
|
|
20230911,121100,345851230,3545,3545,3545,3545,1
|
|
20230911,121000,345847685,3530,3530,3530,3530,0
|
|
20230911,120900,345847685,3530,3530,3530,3530,0
|
|
20230911,120800,345847685,3530,3530,3530,3530,0
|
|
20230911,120700,345847685,3530,3530,3530,3530,0
|
|
20230911,120600,345847685,3530,3535,3535,3530,508
|
|
20230911,120500,344054440,3535,3535,3535,3535,0
|
|
20230911,120400,344054440,3535,3535,3535,3535,0
|
|
20230911,120300,344054440,3535,3535,3535,3535,0
|
|
20230911,120200,344054440,3535,3535,3535,3535,0
|
|
20230911,120100,344054440,3535,3535,3535,3535,0
|
|
20230911,120000,344054440,3535,3535,3535,3535,0
|
|
20230911,115900,344054440,3535,3540,3540,3535,92
|
|
20230911,115800,343729040,3550,3550,3550,3550,5
|
|
20230911,115700,343711290,3550,3545,3550,3545,62
|
|
20230911,115600,343491495,3550,3545,3550,3545,446
|
|
20230911,115500,341910420,3545,3545,3545,3545,0
|
|
20230911,115400,341910420,3545,3545,3545,3545,0
|
|
20230911,115300,341910420,3545,3545,3545,3545,0
|
|
20230911,115200,341910420,3545,3545,3545,3545,0
|
|
20230911,115100,341910420,3545,3545,3545,3545,0
|
|
20230911,115000,341910420,3545,3545,3545,3545,0
|
|
20230911,114900,341910420,3545,3545,3545,3545,0
|
|
20230911,114800,341910420,3545,3545,3545,3545,0
|
|
20230911,114700,341910420,3545,3540,3545,3540,12
|
|
20230911,114600,341867930,3535,3535,3535,3535,910
|
|
20230911,114500,338651080,3530,3530,3530,3530,10
|
|
20230911,114400,338615780,3535,3535,3535,3535,0
|
|
20230911,114300,338615780,3535,3535,3535,3535,1
|
|
20230911,114200,338612245,3530,3530,3530,3530,1361
|
|
20230911,114100,333807915,3530,3530,3530,3530,0
|
|
20230911,114000,333807915,3530,3530,3530,3530,0
|
|
20230911,113900,333807915,3530,3530,3530,3530,0
|
|
20230911,113800,333807915,3530,3530,3530,3530,0
|
|
20230911,113700,333807915,3530,3530,3530,3530,0
|
|
20230911,113600,333807915,3530,3530,3530,3530,0
|
|
20230911,113500,333807915,3530,3530,3530,3530,0
|
|
20230911,113400,333807915,3530,3530,3530,3530,201
|
|
20230911,113300,333098385,3530,3530,3530,3530,0
|
|
20230911,113200,333098385,3530,3530,3530,3530,0
|
|
20230911,113100,333098385,3530,3530,3530,3530,0
|
|
20230911,113000,333098385,3530,3530,3530,3530,0
|
|
20230911,112900,333098385,3530,3530,3530,3530,0
|
|
20230911,112800,333098385,3530,3530,3530,3530,0
|
|
20230911,112700,333098385,3530,3530,3530,3530,50
|
|
20230911,112600,332921885,3530,3530,3530,3530,2
|
|
20230911,112500,332914825,3530,3530,3530,3530,0
|
|
20230911,112400,332914825,3530,3530,3530,3530,0
|
|
20230911,112300,332914825,3530,3525,3530,3520,316
|
|
20230911,112200,331799530,3530,3530,3530,3530,1
|
|
20230911,112100,331796000,3520,3520,3520,3520,18
|
|
20230911,112000,331732640,3530,3530,3530,3530,0
|
|
20230911,111900,331732640,3530,3520,3530,3520,2
|
|
20230911,111800,331725590,3530,3530,3530,3530,0
|
|
20230911,111700,331725590,3530,3530,3530,3530,0
|
|
20230911,111600,331725590,3530,3525,3530,3525,2
|
|
20230911,111500,331718535,3530,3530,3530,3530,0
|
|
20230911,111400,331718535,3530,3525,3530,3525,588
|
|
20230911,111300,329645830,3530,3530,3530,3530,0
|
|
20230911,111200,329645830,3530,3530,3530,3530,0
|
|
20230911,111100,329645830,3530,3530,3530,3530,0
|
|
20230911,111000,329645830,3530,3530,3530,3530,1
|
|
20230911,110900,329642300,3525,3525,3525,3525,0
|
|
20230911,110800,329642300,3525,3520,3530,3520,585
|
|
20230911,110700,327581590,3515,3515,3515,3515,5
|
|
20230911,110600,327564015,3530,3515,3530,3510,373
|
|
20230911,110500,326252910,3515,3520,3520,3515,683
|
|
20230911,110400,323852155,3530,3535,3535,3520,120
|
|
20230911,110300,323428260,3535,3535,3535,3535,1
|
|
20230911,110200,323424725,3515,3515,3515,3515,0
|
|
20230911,110100,323424725,3515,3515,3515,3515,0
|
|
20230911,110000,323424725,3515,3515,3515,3515,0
|
|
20230911,105900,323424725,3515,3515,3515,3515,0
|
|
20230911,105800,323424725,3515,3520,3520,3515,2411
|
|
20230911,105700,314949135,3520,3530,3530,3520,7855
|
|
20230911,105600,287272910,3530,3530,3530,3530,501
|
|
20230911,105500,285504380,3545,3545,3545,3545,0
|
|
20230911,105400,285504380,3545,3545,3545,3545,1
|
|
20230911,105300,285500835,3530,3530,3530,3530,0
|
|
20230911,105200,285500835,3530,3530,3530,3530,0
|
|
20230911,105100,285500835,3530,3530,3530,3530,0
|
|
20230911,105000,285500835,3530,3530,3530,3530,0
|
|
20230911,104900,285500835,3530,3530,3530,3530,6
|
|
20230911,104800,285479655,3530,3530,3530,3530,7
|
|
20230911,104700,285454945,3530,3535,3535,3530,302
|
|
20230911,104600,284388635,3530,3530,3530,3530,0
|
|
20230911,104500,284388635,3530,3530,3530,3530,0
|
|
20230911,104400,284388635,3530,3530,3530,3530,0
|
|
20230911,104300,284388635,3530,3530,3530,3530,33
|
|
20230911,104200,284272145,3530,3530,3530,3530,488
|
|
20230911,104100,282549505,3530,3530,3530,3530,1
|
|
20230911,104000,282545975,3530,3545,3545,3530,2
|
|
20230911,103900,282538900,3530,3535,3535,3530,2
|
|
20230911,103800,282531835,3545,3545,3545,3545,0
|
|
20230911,103700,282531835,3545,3545,3545,3545,3
|
|
20230911,103600,282521200,3535,3530,3535,3530,89
|
|
20230911,103500,282206835,3530,3530,3530,3530,1
|
|
20230911,103400,282203305,3540,3540,3540,3540,300
|
|
20230911,103300,281141305,3540,3540,3540,3540,1
|
|
20230911,103200,281137765,3520,3530,3530,3520,1400
|
|
20230911,103100,276203880,3530,3530,3530,3530,0
|
|
20230911,103000,276203880,3530,3530,3530,3530,417
|
|
20230911,102900,274731870,3530,3530,3530,3530,0
|
|
20230911,102800,274731870,3530,3535,3535,3530,1662
|
|
20230911,102700,268858570,3545,3545,3545,3545,0
|
|
20230911,102600,268858570,3545,3545,3545,3545,0
|
|
20230911,102500,268858570,3545,3545,3545,3545,199
|
|
20230911,102400,268153115,3545,3535,3545,3535,682
|
|
20230911,102300,265742235,3535,3545,3545,3535,63
|
|
20230911,102200,265519230,3530,3530,3530,3530,0
|
|
20230911,102100,265519230,3530,3545,3545,3530,428
|
|
20230911,102000,264007970,3540,3540,3540,3540,0
|
|
20230911,101900,264007970,3540,3540,3540,3540,1000
|
|
20230911,101800,260467970,3540,3540,3540,3540,0
|
|
20230911,101700,260467970,3540,3520,3540,3520,3766
|
|
20230911,101600,247170320,3525,3525,3525,3525,0
|
|
20230911,101500,247170320,3525,3525,3525,3525,10
|
|
20230911,101400,247135070,3520,3520,3520,3520,0
|
|
20230911,101300,247135070,3520,3525,3525,3520,858
|
|
20230911,101200,244112715,3525,3525,3525,3525,0
|
|
20230911,101100,244112715,3525,3525,3525,3525,0
|
|
20230911,101000,244112715,3525,3525,3525,3525,0
|
|
20230911,100900,244112715,3525,3525,3525,3525,510
|
|
20230911,100800,242314965,3525,3525,3525,3525,50
|
|
20230911,100700,242138715,3525,3525,3525,3525,1000
|
|
20230911,100600,238613715,3540,3535,3540,3525,7831
|
|
20230911,100500,210961025,3535,3535,3535,3535,1
|
|
20230911,100400,210957490,3545,3545,3545,3545,1
|
|
20230911,100300,210953945,3540,3540,3540,3540,0
|
|
20230911,100200,210953945,3540,3540,3540,3540,0
|
|
20230911,100100,210953945,3540,3540,3540,3540,0
|
|
20230911,100000,210953945,3540,3540,3540,3540,0
|
|
20230911,095900,210953945,3540,3540,3540,3540,0
|
|
20230911,095800,210953945,3540,3540,3540,3540,9
|
|
20230911,095700,210922085,3545,3545,3545,3545,0
|
|
20230911,095600,210922085,3545,3540,3545,3540,6
|
|
20230911,095500,210900820,3545,3545,3545,3545,0
|
|
20230911,095400,210900820,3545,3545,3545,3545,0
|
|
20230911,095300,210900820,3545,3545,3545,3545,2
|
|
20230911,095200,210893730,3545,3530,3545,3530,3
|
|
20230911,095100,210883125,3535,3535,3535,3535,2878
|
|
20230911,095000,200709395,3540,3540,3540,3540,3626
|
|
20230911,094900,187873355,3545,3545,3545,3545,10
|
|
20230911,094800,187837905,3545,3545,3545,3545,10
|
|
20230911,094700,187802455,3545,3545,3545,3545,3
|
|
20230911,094600,187791820,3545,3550,3550,3545,1908
|
|
20230911,094500,181027950,3550,3565,3565,3550,2343
|
|
20230911,094400,172703730,3565,3565,3565,3565,206
|
|
20230911,094300,171969340,3565,3565,3570,3565,75
|
|
20230911,094200,171701960,3565,3565,3565,3565,0
|
|
20230911,094100,171701960,3565,3565,3565,3565,75
|
|
20230911,094000,171434585,3565,3560,3565,3560,281
|
|
20230911,093900,170432915,3565,3565,3565,3565,1
|
|
20230911,093800,170429350,3565,3565,3565,3565,1
|
|
20230911,093700,170425785,3555,3555,3555,3555,0
|
|
20230911,093600,170425785,3555,3555,3555,3555,346
|
|
20230911,093500,169195755,3555,3555,3555,3555,28
|
|
20230911,093400,169096215,3555,3555,3555,3555,159
|
|
20230911,093300,168530970,3560,3565,3565,3560,2297
|
|
20230911,093200,160353100,3565,3565,3565,3565,100
|
|
20230911,093100,159996600,3560,3560,3560,3560,200
|
|
20230911,093000,159284600,3560,3560,3560,3560,220
|
|
20230911,092900,158501400,3560,3560,3560,3560,309
|
|
20230911,092800,157401360,3570,3570,3570,3560,811
|
|
20230911,092700,154512900,3560,3570,3575,3560,2777
|
|
20230911,092600,144608580,3565,3555,3565,3555,839
|
|
20230911,092500,141623315,3550,3550,3550,3550,100
|
|
20230911,092400,141268315,3555,3555,3555,3555,0
|
|
20230911,092300,141268315,3555,3550,3555,3550,180
|
|
20230911,092200,140629295,3550,3550,3550,3550,65
|
|
20230911,092100,140398545,3545,3545,3545,3545,0
|
|
20230911,092000,140398545,3545,3545,3545,3545,110
|
|
20230911,091900,140008595,3540,3545,3545,3540,1058
|
|
20230911,091800,136262775,3540,3545,3545,3540,700
|
|
20230911,091700,133781425,3555,3545,3555,3540,322
|
|
20230911,091600,132640520,3545,3545,3545,3545,1562
|
|
20230911,091500,127103230,3545,3550,3550,3545,856
|
|
20230911,091400,124067020,3550,3550,3550,3545,3645
|
|
20230911,091300,111139250,3545,3550,3550,3545,2850
|
|
20230911,091200,101035000,3545,3545,3545,3545,0
|
|
20230911,091100,101035000,3545,3550,3550,3545,2808
|
|
20230911,091000,91079190,3560,3550,3560,3545,1485
|
|
20230911,090900,85813565,3545,3550,3550,3545,331
|
|
20230911,090800,84639115,3550,3560,3560,3550,2531
|
|
20230911,090700,75642785,3565,3570,3570,3565,2874
|
|
20230911,090600,65385620,3570,3570,3570,3570,1288
|
|
20230911,090500,60787460,3575,3575,3575,3570,1650
|
|
20230911,090400,54894335,3575,3570,3575,3570,275
|
|
20230911,090300,53911710,3570,3570,3570,3565,1682
|
|
20230911,090200,47915030,3595,3560,3595,3560,7345
|
|
20230911,090100,21735080,3560,3565,3565,3560,1907
|
|
20230911,090000,14944375,3560,3605,3605,3560,4154
|