662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195900,299466630,3535,3535,3535,3535,2960
|
|
20230906,195800,299466630,3535,3535,3535,3535,0
|
|
20230906,195700,299466630,3535,3535,3535,3535,0
|
|
20230906,195600,299466630,3535,3535,3535,3535,0
|
|
20230906,195500,299466630,3535,3535,3535,3535,0
|
|
20230906,195400,299466630,3535,3535,3535,3535,0
|
|
20230906,195300,299466630,3535,3535,3535,3535,0
|
|
20230906,195200,299466630,3535,3535,3535,3535,0
|
|
20230906,195100,299466630,3535,3535,3535,3535,0
|
|
20230906,195000,299466630,3535,3535,3535,3535,0
|
|
20230906,194900,299466630,3535,3535,3535,3535,0
|
|
20230906,194800,299466630,3535,3535,3535,3535,0
|
|
20230906,194700,299466630,3535,3535,3535,3535,0
|
|
20230906,194600,299466630,3535,3535,3535,3535,0
|
|
20230906,194500,299466630,3535,3535,3535,3535,0
|
|
20230906,194400,299466630,3535,3535,3535,3535,0
|
|
20230906,194300,299466630,3535,3535,3535,3535,0
|
|
20230906,194200,299466630,3535,3535,3535,3535,0
|
|
20230906,194100,299466630,3535,3535,3535,3535,0
|
|
20230906,194000,299466630,3535,3535,3535,3535,0
|
|
20230906,193900,299466630,3535,3535,3535,3535,0
|
|
20230906,193800,299466630,3535,3535,3535,3535,0
|
|
20230906,193700,299466630,3535,3535,3535,3535,0
|
|
20230906,193600,299466630,3535,3535,3535,3535,0
|
|
20230906,193500,299466630,3535,3535,3535,3535,0
|
|
20230906,193400,299466630,3535,3535,3535,3535,0
|
|
20230906,193300,299466630,3535,3535,3535,3535,0
|
|
20230906,193200,299466630,3535,3535,3535,3535,0
|
|
20230906,193100,299466630,3535,3535,3535,3535,0
|
|
20230906,193000,299466630,3535,3535,3535,3535,0
|
|
20230906,192900,299466630,3535,3535,3535,3535,2960
|
|
20230906,192800,299466630,3535,3535,3535,3535,0
|
|
20230906,192700,299466630,3535,3535,3535,3535,0
|
|
20230906,192600,299466630,3535,3535,3535,3535,0
|
|
20230906,192500,299466630,3535,3535,3535,3535,0
|
|
20230906,192400,299466630,3535,3535,3535,3535,0
|
|
20230906,192300,299466630,3535,3535,3535,3535,0
|
|
20230906,192200,299466630,3535,3535,3535,3535,0
|
|
20230906,192100,299466630,3535,3535,3535,3535,0
|
|
20230906,192000,299466630,3535,3535,3535,3535,0
|
|
20230906,191900,299466630,3535,3535,3535,3535,0
|
|
20230906,191800,299466630,3535,3535,3535,3535,0
|
|
20230906,191700,299466630,3535,3535,3535,3535,0
|
|
20230906,191600,299466630,3535,3535,3535,3535,0
|
|
20230906,191500,299466630,3535,3535,3535,3535,0
|
|
20230906,191400,299466630,3535,3535,3535,3535,0
|
|
20230906,191300,299466630,3535,3535,3535,3535,0
|
|
20230906,191200,299466630,3535,3535,3535,3535,0
|
|
20230906,191100,299466630,3535,3535,3535,3535,0
|
|
20230906,191000,299466630,3535,3535,3535,3535,0
|
|
20230906,190900,299466630,3535,3535,3535,3535,0
|
|
20230906,190800,299466630,3535,3535,3535,3535,0
|
|
20230906,190700,299466630,3535,3535,3535,3535,0
|
|
20230906,190600,299466630,3535,3535,3535,3535,0
|
|
20230906,190500,299466630,3535,3535,3535,3535,0
|
|
20230906,190400,299466630,3535,3535,3535,3535,0
|
|
20230906,190300,299466630,3535,3535,3535,3535,0
|
|
20230906,190200,299466630,3535,3535,3535,3535,0
|
|
20230906,190100,299466630,3535,3535,3535,3535,0
|
|
20230906,190000,299466630,3535,3535,3535,3535,0
|
|
20230906,185900,299466630,3535,3535,3535,3535,2960
|
|
20230906,185800,299466630,3535,3535,3535,3535,0
|
|
20230906,185700,299466630,3535,3535,3535,3535,0
|
|
20230906,185600,299466630,3535,3535,3535,3535,0
|
|
20230906,185500,299466630,3535,3535,3535,3535,0
|
|
20230906,185400,299466630,3535,3535,3535,3535,0
|
|
20230906,185300,299466630,3535,3535,3535,3535,0
|
|
20230906,185200,299466630,3535,3535,3535,3535,0
|
|
20230906,185100,299466630,3535,3535,3535,3535,0
|
|
20230906,185000,299466630,3535,3535,3535,3535,0
|
|
20230906,184900,299466630,3535,3535,3535,3535,0
|
|
20230906,184800,299466630,3535,3535,3535,3535,0
|
|
20230906,184700,299466630,3535,3535,3535,3535,0
|
|
20230906,184600,299466630,3535,3535,3535,3535,0
|
|
20230906,184500,299466630,3535,3535,3535,3535,0
|
|
20230906,184400,299466630,3535,3535,3535,3535,0
|
|
20230906,184300,299466630,3535,3535,3535,3535,0
|
|
20230906,184200,299466630,3535,3535,3535,3535,0
|
|
20230906,184100,299466630,3535,3535,3535,3535,0
|
|
20230906,184000,299466630,3535,3535,3535,3535,0
|
|
20230906,183900,299466630,3535,3535,3535,3535,0
|
|
20230906,183800,299466630,3535,3535,3535,3535,0
|
|
20230906,183700,299466630,3535,3535,3535,3535,0
|
|
20230906,183600,299466630,3535,3535,3535,3535,0
|
|
20230906,183500,299466630,3535,3535,3535,3535,0
|
|
20230906,183400,299466630,3535,3535,3535,3535,0
|
|
20230906,183300,299466630,3535,3535,3535,3535,0
|
|
20230906,183200,299466630,3535,3535,3535,3535,0
|
|
20230906,183100,299466630,3535,3535,3535,3535,0
|
|
20230906,183000,299466630,3535,3535,3535,3535,0
|
|
20230906,182900,299466630,3535,3535,3535,3535,2960
|
|
20230906,182800,299466630,3535,3535,3535,3535,0
|
|
20230906,182700,299466630,3535,3535,3535,3535,0
|
|
20230906,182600,299466630,3535,3535,3535,3535,0
|
|
20230906,182500,299466630,3535,3535,3535,3535,0
|
|
20230906,182400,299466630,3535,3535,3535,3535,0
|
|
20230906,182300,299466630,3535,3535,3535,3535,0
|
|
20230906,182200,299466630,3535,3535,3535,3535,0
|
|
20230906,182100,299466630,3535,3535,3535,3535,0
|
|
20230906,182000,299466630,3535,3535,3535,3535,0
|
|
20230906,181900,299466630,3535,3535,3535,3535,0
|
|
20230906,181800,299466630,3535,3535,3535,3535,0
|
|
20230906,181700,299466630,3535,3535,3535,3535,0
|
|
20230906,181600,299466630,3535,3535,3535,3535,0
|
|
20230906,181500,299466630,3535,3535,3535,3535,0
|
|
20230906,181400,299466630,3535,3535,3535,3535,0
|
|
20230906,181300,299466630,3535,3535,3535,3535,0
|
|
20230906,181200,299466630,3535,3535,3535,3535,0
|
|
20230906,181100,299466630,3535,3535,3535,3535,0
|
|
20230906,181000,299466630,3535,3535,3535,3535,0
|
|
20230906,180900,299466630,3535,3535,3535,3535,0
|
|
20230906,180800,299466630,3535,3535,3535,3535,0
|
|
20230906,180700,299466630,3535,3535,3535,3535,0
|
|
20230906,180600,299466630,3535,3535,3535,3535,0
|
|
20230906,180500,299466630,3535,3535,3535,3535,0
|
|
20230906,180400,299466630,3535,3535,3535,3535,0
|
|
20230906,180300,299466630,3535,3535,3535,3535,0
|
|
20230906,180200,299466630,3535,3535,3535,3535,0
|
|
20230906,180100,299466630,3535,3535,3535,3535,0
|
|
20230906,180000,299466630,3535,3535,3535,3535,0
|
|
20230906,175900,299466630,3535,3535,3535,3535,2960
|
|
20230906,175800,299466630,3535,3535,3535,3535,0
|
|
20230906,175700,299466630,3535,3535,3535,3535,0
|
|
20230906,175600,299466630,3535,3535,3535,3535,0
|
|
20230906,175500,299466630,3535,3535,3535,3535,0
|
|
20230906,175400,299466630,3535,3535,3535,3535,0
|
|
20230906,175300,299466630,3535,3535,3535,3535,0
|
|
20230906,175200,299466630,3535,3535,3535,3535,0
|
|
20230906,175100,299466630,3535,3535,3535,3535,0
|
|
20230906,175000,299466630,3535,3535,3535,3535,0
|
|
20230906,174900,299466630,3535,3535,3535,3535,0
|
|
20230906,174800,299466630,3535,3535,3535,3535,0
|
|
20230906,174700,299466630,3535,3535,3535,3535,0
|
|
20230906,174600,299466630,3535,3535,3535,3535,0
|
|
20230906,174500,299466630,3535,3535,3535,3535,0
|
|
20230906,174400,299466630,3535,3535,3535,3535,0
|
|
20230906,174300,299466630,3535,3535,3535,3535,0
|
|
20230906,174200,299466630,3535,3535,3535,3535,0
|
|
20230906,174100,299466630,3535,3535,3535,3535,0
|
|
20230906,174000,299466630,3535,3535,3535,3535,0
|
|
20230906,173900,299466630,3535,3535,3535,3535,0
|
|
20230906,173800,299466630,3535,3535,3535,3535,0
|
|
20230906,173700,299466630,3535,3535,3535,3535,0
|
|
20230906,173600,299466630,3535,3535,3535,3535,0
|
|
20230906,173500,299466630,3535,3535,3535,3535,0
|
|
20230906,173400,299466630,3535,3535,3535,3535,0
|
|
20230906,173300,299466630,3535,3535,3535,3535,0
|
|
20230906,173200,299466630,3535,3535,3535,3535,0
|
|
20230906,173100,299466630,3535,3535,3535,3535,0
|
|
20230906,173000,299466630,3535,3535,3535,3535,0
|
|
20230906,172900,299466630,3535,3535,3535,3535,2960
|
|
20230906,172800,299466630,3535,3535,3535,3535,0
|
|
20230906,172700,299466630,3535,3535,3535,3535,0
|
|
20230906,172600,299466630,3535,3535,3535,3535,0
|
|
20230906,172500,299466630,3535,3535,3535,3535,0
|
|
20230906,172400,299466630,3535,3535,3535,3535,0
|
|
20230906,172300,299466630,3535,3535,3535,3535,0
|
|
20230906,172200,299466630,3535,3535,3535,3535,0
|
|
20230906,172100,299466630,3535,3535,3535,3535,0
|
|
20230906,172000,299466630,3535,3535,3535,3535,0
|
|
20230906,171900,299466630,3535,3535,3535,3535,0
|
|
20230906,171800,299466630,3535,3535,3535,3535,0
|
|
20230906,171700,299466630,3535,3535,3535,3535,0
|
|
20230906,171600,299466630,3535,3535,3535,3535,0
|
|
20230906,171500,299466630,3535,3535,3535,3535,0
|
|
20230906,171400,299466630,3535,3535,3535,3535,0
|
|
20230906,171300,299466630,3535,3535,3535,3535,0
|
|
20230906,171200,299466630,3535,3535,3535,3535,0
|
|
20230906,171100,299466630,3535,3535,3535,3535,0
|
|
20230906,171000,299466630,3535,3535,3535,3535,0
|
|
20230906,170900,299466630,3535,3535,3535,3535,0
|
|
20230906,170800,299466630,3535,3535,3535,3535,0
|
|
20230906,170700,299466630,3535,3535,3535,3535,0
|
|
20230906,170600,299466630,3535,3535,3535,3535,0
|
|
20230906,170500,299466630,3535,3535,3535,3535,0
|
|
20230906,170400,299466630,3535,3535,3535,3535,0
|
|
20230906,170300,299466630,3535,3535,3535,3535,0
|
|
20230906,170200,299466630,3535,3535,3535,3535,0
|
|
20230906,170100,299466630,3535,3535,3535,3535,0
|
|
20230906,170000,299466630,3535,3535,3535,3535,0
|
|
20230906,165900,299466630,3535,3535,3535,3535,2960
|
|
20230906,165800,299466630,3535,3535,3535,3535,0
|
|
20230906,165700,299466630,3535,3535,3535,3535,0
|
|
20230906,165600,299466630,3535,3535,3535,3535,0
|
|
20230906,165500,299466630,3535,3535,3535,3535,0
|
|
20230906,165400,299466630,3535,3535,3535,3535,0
|
|
20230906,165300,299466630,3535,3535,3535,3535,0
|
|
20230906,165200,299466630,3535,3535,3535,3535,0
|
|
20230906,165100,299466630,3535,3535,3535,3535,0
|
|
20230906,165000,299466630,3535,3535,3535,3535,0
|
|
20230906,164900,299466630,3535,3535,3535,3535,0
|
|
20230906,164800,299466630,3535,3535,3535,3535,0
|
|
20230906,164700,299466630,3535,3535,3535,3535,0
|
|
20230906,164600,299466630,3535,3535,3535,3535,0
|
|
20230906,164500,299466630,3535,3535,3535,3535,0
|
|
20230906,164400,299466630,3535,3535,3535,3535,0
|
|
20230906,164300,299466630,3535,3535,3535,3535,0
|
|
20230906,164200,299466630,3535,3535,3535,3535,0
|
|
20230906,164100,299466630,3535,3535,3535,3535,0
|
|
20230906,164000,299466630,3535,3535,3535,3535,0
|
|
20230906,163900,299466630,3535,3535,3535,3535,0
|
|
20230906,163800,299466630,3535,3535,3535,3535,0
|
|
20230906,163700,299466630,3535,3535,3535,3535,0
|
|
20230906,163600,299466630,3535,3535,3535,3535,0
|
|
20230906,163500,299466630,3535,3535,3535,3535,0
|
|
20230906,163400,299466630,3535,3535,3535,3535,0
|
|
20230906,163300,299466630,3535,3535,3535,3535,0
|
|
20230906,163200,299466630,3535,3535,3535,3535,0
|
|
20230906,163100,299466630,3535,3535,3535,3535,0
|
|
20230906,163000,299466630,3535,3535,3535,3535,0
|
|
20230906,162900,299466630,3535,3535,3535,3535,2960
|
|
20230906,162800,299466630,3535,3535,3535,3535,0
|
|
20230906,162700,299466630,3535,3535,3535,3535,0
|
|
20230906,162600,299466630,3535,3535,3535,3535,0
|
|
20230906,162500,299466630,3535,3535,3535,3535,0
|
|
20230906,162400,299466630,3535,3535,3535,3535,0
|
|
20230906,162300,299466630,3535,3535,3535,3535,0
|
|
20230906,162200,299466630,3535,3535,3535,3535,0
|
|
20230906,162100,299466630,3535,3535,3535,3535,0
|
|
20230906,162000,299466630,3535,3535,3535,3535,0
|
|
20230906,161900,299466630,3535,3535,3535,3535,0
|
|
20230906,161800,299466630,3535,3535,3535,3535,0
|
|
20230906,161700,299466630,3535,3535,3535,3535,0
|
|
20230906,161600,299466630,3535,3535,3535,3535,0
|
|
20230906,161500,299466630,3535,3535,3535,3535,0
|
|
20230906,161400,299466630,3535,3535,3535,3535,0
|
|
20230906,161300,299466630,3535,3535,3535,3535,0
|
|
20230906,161200,299466630,3535,3535,3535,3535,0
|
|
20230906,161100,299466630,3535,3535,3535,3535,0
|
|
20230906,161000,299466630,3535,3535,3535,3535,0
|
|
20230906,160900,299466630,3535,3535,3535,3535,0
|
|
20230906,160800,299466630,3535,3535,3535,3535,0
|
|
20230906,160700,299466630,3535,3535,3535,3535,0
|
|
20230906,160600,299466630,3535,3535,3535,3535,0
|
|
20230906,160500,299466630,3535,3535,3535,3535,0
|
|
20230906,160400,299466630,3535,3535,3535,3535,0
|
|
20230906,160300,299466630,3535,3535,3535,3535,0
|
|
20230906,160200,299466630,3535,3535,3535,3535,0
|
|
20230906,160100,299466630,3535,3535,3535,3535,0
|
|
20230906,160000,299466630,3535,3535,3535,3535,0
|
|
20230906,155900,299466630,3535,3535,3535,3535,2960
|
|
20230906,155800,299466630,3535,3535,3535,3535,0
|
|
20230906,155700,299466630,3535,3535,3535,3535,0
|
|
20230906,155600,299466630,3535,3535,3535,3535,0
|
|
20230906,155500,299466630,3535,3535,3535,3535,0
|
|
20230906,155400,299466630,3535,3535,3535,3535,0
|
|
20230906,155300,299466630,3535,3535,3535,3535,0
|
|
20230906,155200,299466630,3535,3535,3535,3535,0
|
|
20230906,155100,299466630,3535,3535,3535,3535,0
|
|
20230906,155000,299466630,3535,3535,3535,3535,0
|
|
20230906,154900,299466630,3535,3535,3535,3535,0
|
|
20230906,154800,299466630,3535,3535,3535,3535,0
|
|
20230906,154700,299466630,3535,3535,3535,3535,0
|
|
20230906,154600,299466630,3535,3535,3535,3535,0
|
|
20230906,154500,299466630,3535,3535,3535,3535,0
|
|
20230906,154400,299466630,3535,3535,3535,3535,0
|
|
20230906,154300,299466630,3535,3535,3535,3535,0
|
|
20230906,154200,299466630,3535,3535,3535,3535,0
|
|
20230906,154100,299466630,3535,3535,3535,3535,0
|
|
20230906,154000,299466630,3535,3535,3535,3535,0
|
|
20230906,153900,299466630,3535,3535,3535,3535,0
|
|
20230906,153800,299466630,3535,3535,3535,3535,0
|
|
20230906,153700,299466630,3535,3535,3535,3535,0
|
|
20230906,153600,299466630,3535,3535,3535,3535,0
|
|
20230906,153500,299466630,3535,3535,3535,3535,0
|
|
20230906,153400,299466630,3535,3535,3535,3535,0
|
|
20230906,153300,299466630,3535,3535,3535,3535,0
|
|
20230906,153200,299466630,3535,3535,3535,3535,0
|
|
20230906,153100,299466630,3535,3535,3535,3535,0
|
|
20230906,153000,299466630,3535,3535,3535,3535,2960
|
|
20230906,152900,289003030,3535,3535,3535,3535,0
|
|
20230906,152800,289003030,3535,3535,3535,3535,0
|
|
20230906,152700,289003030,3535,3535,3535,3535,0
|
|
20230906,152600,289003030,3535,3535,3535,3535,0
|
|
20230906,152500,289003030,3535,3535,3535,3535,0
|
|
20230906,152400,289003030,3535,3535,3535,3535,0
|
|
20230906,152300,289003030,3535,3535,3535,3535,0
|
|
20230906,152200,289003030,3535,3535,3535,3535,0
|
|
20230906,152100,289003030,3535,3535,3535,3535,0
|
|
20230906,152000,289003030,3535,3535,3535,3535,0
|
|
20230906,151900,289003030,3535,3535,3535,3535,5
|
|
20230906,151800,288985355,3535,3535,3535,3530,1051
|
|
20230906,151700,285275070,3535,3535,3535,3535,17
|
|
20230906,151600,285214975,3535,3535,3535,3535,67
|
|
20230906,151500,284978130,3535,3535,3535,3535,16
|
|
20230906,151400,284921570,3535,3535,3535,3530,1517
|
|
20230906,151300,279566010,3535,3540,3540,3535,95
|
|
20230906,151200,279229810,3540,3540,3540,3540,0
|
|
20230906,151100,279229810,3540,3540,3540,3540,112
|
|
20230906,151000,278833330,3540,3540,3540,3540,0
|
|
20230906,150900,278833330,3540,3540,3540,3540,10
|
|
20230906,150800,278797930,3540,3540,3540,3540,0
|
|
20230906,150700,278797930,3540,3540,3540,3540,282
|
|
20230906,150600,277799650,3540,3540,3540,3540,1
|
|
20230906,150500,277796110,3540,3540,3540,3540,1
|
|
20230906,150400,277792570,3530,3535,3535,3530,505
|
|
20230906,150300,276008490,3540,3540,3540,3540,0
|
|
20230906,150200,276008490,3540,3540,3540,3540,0
|
|
20230906,150100,276008490,3540,3540,3540,3540,0
|
|
20230906,150000,276008490,3540,3540,3540,3540,135
|
|
20230906,145900,275530590,3535,3535,3535,3535,20
|
|
20230906,145800,275459890,3535,3535,3535,3535,72
|
|
20230906,145700,275205370,3535,3535,3535,3535,233
|
|
20230906,145600,274381715,3535,3535,3535,3535,557
|
|
20230906,145500,272412720,3540,3540,3540,3540,28
|
|
20230906,145400,272313600,3540,3540,3540,3535,56
|
|
20230906,145300,272115430,3540,3540,3540,3540,30
|
|
20230906,145200,272009230,3540,3540,3540,3540,15
|
|
20230906,145100,271956130,3540,3540,3540,3540,3
|
|
20230906,145000,271945510,3540,3540,3540,3540,0
|
|
20230906,144900,271945510,3540,3540,3540,3535,520
|
|
20230906,144800,270107160,3535,3535,3535,3535,0
|
|
20230906,144700,270107160,3535,3540,3540,3535,827
|
|
20230906,144600,267183580,3540,3545,3545,3540,1939
|
|
20230906,144500,260319450,3545,3545,3545,3545,10
|
|
20230906,144400,260284000,3550,3550,3550,3550,0
|
|
20230906,144300,260284000,3550,3550,3550,3550,10
|
|
20230906,144200,260248500,3545,3545,3545,3545,828
|
|
20230906,144100,257313240,3550,3550,3550,3550,60
|
|
20230906,144000,257100240,3550,3550,3550,3550,8
|
|
20230906,143900,257071840,3550,3550,3550,3550,154
|
|
20230906,143800,256525140,3550,3555,3555,3550,246
|
|
20230906,143700,255651490,3555,3555,3555,3555,0
|
|
20230906,143600,255651490,3555,3555,3555,3555,0
|
|
20230906,143500,255651490,3555,3555,3555,3555,0
|
|
20230906,143400,255651490,3555,3545,3555,3545,204
|
|
20230906,143300,254928270,3555,3555,3555,3555,73
|
|
20230906,143200,254668755,3550,3550,3550,3550,110
|
|
20230906,143100,254278255,3550,3550,3550,3550,30
|
|
20230906,143000,254171755,3550,3550,3550,3550,0
|
|
20230906,142900,254171755,3550,3550,3550,3550,0
|
|
20230906,142800,254171755,3550,3550,3550,3550,0
|
|
20230906,142700,254171755,3550,3550,3550,3550,0
|
|
20230906,142600,254171755,3550,3550,3550,3550,0
|
|
20230906,142500,254171755,3550,3550,3550,3550,61
|
|
20230906,142400,253955205,3550,3550,3550,3550,0
|
|
20230906,142300,253955205,3550,3550,3550,3550,0
|
|
20230906,142200,253955205,3550,3550,3550,3550,383
|
|
20230906,142100,252595555,3555,3560,3565,3555,531
|
|
20230906,142000,250707150,3565,3565,3565,3565,71
|
|
20230906,141900,250454035,3565,3565,3565,3565,0
|
|
20230906,141800,250454035,3565,3565,3565,3565,0
|
|
20230906,141700,250454035,3565,3565,3565,3565,0
|
|
20230906,141600,250454035,3565,3565,3565,3565,0
|
|
20230906,141500,250454035,3565,3565,3565,3565,17
|
|
20230906,141400,250393430,3565,3565,3565,3565,150
|
|
20230906,141300,249858680,3565,3565,3565,3565,0
|
|
20230906,141200,249858680,3565,3565,3565,3565,18
|
|
20230906,141100,249794510,3565,3565,3565,3565,8
|
|
20230906,141000,249765990,3565,3565,3565,3565,9
|
|
20230906,140900,249733905,3565,3565,3565,3565,17
|
|
20230906,140800,249673300,3555,3555,3555,3555,51
|
|
20230906,140700,249491995,3570,3570,3570,3570,1
|
|
20230906,140600,249488425,3575,3575,3575,3575,0
|
|
20230906,140500,249488425,3575,3575,3575,3575,4
|
|
20230906,140400,249474125,3570,3570,3570,3570,0
|
|
20230906,140300,249474125,3570,3570,3570,3570,118
|
|
20230906,140200,249052865,3570,3570,3570,3570,0
|
|
20230906,140100,249052865,3570,3570,3570,3570,275
|
|
20230906,140000,248071115,3565,3565,3565,3565,0
|
|
20230906,135900,248071115,3565,3565,3565,3565,0
|
|
20230906,135800,248071115,3565,3565,3565,3565,1
|
|
20230906,135700,248067550,3570,3570,3570,3570,18
|
|
20230906,135600,248003290,3545,3545,3545,3545,0
|
|
20230906,135500,248003290,3545,3550,3550,3545,492
|
|
20230906,135400,246259145,3580,3575,3580,3575,1000
|
|
20230906,135300,242681300,3580,3555,3580,3555,1000
|
|
20230906,135200,239107525,3545,3545,3545,3545,0
|
|
20230906,135100,239107525,3545,3560,3560,3545,23600
|
|
20230906,135000,155310765,3565,3565,3565,3565,1554
|
|
20230906,134900,149770755,3575,3575,3575,3575,100
|
|
20230906,134800,149413255,3570,3570,3570,3570,1144
|
|
20230906,134700,145329175,3575,3575,3575,3575,1
|
|
20230906,134600,145325600,3575,3575,3575,3575,0
|
|
20230906,134500,145325600,3575,3575,3575,3575,59
|
|
20230906,134400,145114675,3575,3575,3575,3575,379
|
|
20230906,134300,143759750,3570,3570,3570,3570,0
|
|
20230906,134200,143759750,3570,3570,3570,3570,0
|
|
20230906,134100,143759750,3570,3570,3570,3570,37
|
|
20230906,134000,143627660,3570,3570,3570,3570,2
|
|
20230906,133900,143620520,3570,3570,3570,3570,0
|
|
20230906,133800,143620520,3570,3570,3570,3570,0
|
|
20230906,133700,143620520,3570,3570,3570,3570,0
|
|
20230906,133600,143620520,3570,3570,3570,3570,11
|
|
20230906,133500,143581250,3570,3570,3570,3570,6
|
|
20230906,133400,143559830,3570,3570,3570,3570,0
|
|
20230906,133300,143559830,3570,3570,3570,3570,3
|
|
20230906,133200,143549120,3570,3570,3570,3570,75
|
|
20230906,133100,143281370,3570,3580,3580,3570,755
|
|
20230906,133000,140582280,3585,3585,3585,3585,71
|
|
20230906,132900,140327745,3580,3580,3580,3580,1
|
|
20230906,132800,140324165,3585,3585,3585,3585,0
|
|
20230906,132700,140324165,3585,3580,3585,3580,2703
|
|
20230906,132600,130647045,3575,3575,3575,3575,0
|
|
20230906,132500,130647045,3575,3575,3575,3575,0
|
|
20230906,132400,130647045,3575,3575,3575,3575,0
|
|
20230906,132300,130647045,3575,3575,3575,3575,0
|
|
20230906,132200,130647045,3575,3575,3575,3575,665
|
|
20230906,132100,128269670,3575,3575,3575,3575,23
|
|
20230906,132000,128187445,3575,3575,3575,3575,207
|
|
20230906,131900,127447420,3575,3575,3575,3575,0
|
|
20230906,131800,127447420,3575,3575,3575,3575,0
|
|
20230906,131700,127447420,3575,3575,3575,3575,6
|
|
20230906,131600,127425970,3575,3575,3575,3575,0
|
|
20230906,131500,127425970,3575,3575,3575,3575,0
|
|
20230906,131400,127425970,3575,3575,3575,3575,18
|
|
20230906,131300,127361620,3575,3575,3575,3575,0
|
|
20230906,131200,127361620,3575,3575,3575,3575,38
|
|
20230906,131100,127225770,3575,3575,3575,3575,13
|
|
20230906,131000,127179295,3575,3575,3575,3575,31
|
|
20230906,130900,127068470,3575,3575,3575,3575,0
|
|
20230906,130800,127068470,3575,3570,3575,3570,111
|
|
20230906,130700,126671720,3575,3575,3575,3575,0
|
|
20230906,130600,126671720,3575,3575,3575,3575,0
|
|
20230906,130500,126671720,3575,3575,3575,3575,0
|
|
20230906,130400,126671720,3575,3575,3575,3575,18
|
|
20230906,130300,126607370,3575,3575,3575,3575,0
|
|
20230906,130200,126607370,3575,3570,3575,3570,133
|
|
20230906,130100,126132395,3570,3570,3570,3570,0
|
|
20230906,130000,126132395,3570,3570,3570,3570,1
|
|
20230906,125900,126128825,3575,3575,3575,3575,17
|
|
20230906,125800,126068050,3570,3570,3570,3570,0
|
|
20230906,125700,126068050,3570,3570,3570,3570,200
|
|
20230906,125600,125354050,3575,3575,3575,3575,50
|
|
20230906,125500,125175300,3575,3575,3575,3575,3
|
|
20230906,125400,125164575,3575,3575,3575,3575,245
|
|
20230906,125300,124288700,3575,3575,3575,3575,0
|
|
20230906,125200,124288700,3575,3575,3575,3575,0
|
|
20230906,125100,124288700,3575,3575,3575,3575,4
|
|
20230906,125000,124274400,3565,3565,3565,3565,0
|
|
20230906,124900,124274400,3565,3565,3565,3565,0
|
|
20230906,124800,124274400,3565,3565,3565,3565,0
|
|
20230906,124700,124274400,3565,3565,3565,3565,3
|
|
20230906,124600,124263705,3565,3565,3565,3565,0
|
|
20230906,124500,124263705,3565,3565,3565,3565,0
|
|
20230906,124400,124263705,3565,3565,3565,3565,1
|
|
20230906,124300,124260140,3565,3565,3565,3565,1
|
|
20230906,124200,124256575,3565,3565,3565,3565,0
|
|
20230906,124100,124256575,3565,3565,3565,3565,0
|
|
20230906,124000,124256575,3565,3565,3565,3565,0
|
|
20230906,123900,124256575,3565,3570,3570,3565,700
|
|
20230906,123800,121760430,3575,3575,3575,3575,0
|
|
20230906,123700,121760430,3575,3575,3575,3575,0
|
|
20230906,123600,121760430,3575,3575,3575,3575,1
|
|
20230906,123500,121756855,3575,3575,3575,3575,175
|
|
20230906,123400,121131230,3580,3580,3580,3580,0
|
|
20230906,123300,121131230,3580,3580,3580,3580,0
|
|
20230906,123200,121131230,3580,3580,3580,3580,0
|
|
20230906,123100,121131230,3580,3580,3580,3580,0
|
|
20230906,123000,121131230,3580,3580,3580,3580,0
|
|
20230906,122900,121131230,3580,3580,3580,3580,0
|
|
20230906,122800,121131230,3580,3580,3580,3580,0
|
|
20230906,122700,121131230,3580,3575,3580,3575,420
|
|
20230906,122600,119629190,3575,3575,3575,3575,0
|
|
20230906,122500,119629190,3575,3575,3575,3575,0
|
|
20230906,122400,119629190,3575,3575,3575,3575,0
|
|
20230906,122300,119629190,3575,3575,3575,3575,0
|
|
20230906,122200,119629190,3575,3575,3575,3575,21
|
|
20230906,122100,119554115,3575,3575,3575,3575,89
|
|
20230906,122000,119235940,3580,3580,3580,3580,0
|
|
20230906,121900,119235940,3580,3580,3580,3580,0
|
|
20230906,121800,119235940,3580,3580,3580,3580,0
|
|
20230906,121700,119235940,3580,3580,3580,3580,0
|
|
20230906,121600,119235940,3580,3580,3580,3580,1
|
|
20230906,121500,119232360,3580,3580,3580,3580,0
|
|
20230906,121400,119232360,3580,3580,3580,3580,0
|
|
20230906,121300,119232360,3580,3580,3580,3580,1
|
|
20230906,121200,119228780,3575,3575,3575,3575,10
|
|
20230906,121100,119193030,3575,3575,3575,3575,0
|
|
20230906,121000,119193030,3575,3575,3575,3575,93
|
|
20230906,120900,118860555,3580,3580,3580,3580,74
|
|
20230906,120800,118595635,3580,3580,3580,3580,0
|
|
20230906,120700,118595635,3580,3580,3580,3580,0
|
|
20230906,120600,118595635,3580,3580,3580,3580,1
|
|
20230906,120500,118592055,3575,3575,3575,3575,0
|
|
20230906,120400,118592055,3575,3575,3575,3575,0
|
|
20230906,120300,118592055,3575,3575,3575,3575,0
|
|
20230906,120200,118592055,3575,3575,3575,3575,0
|
|
20230906,120100,118592055,3575,3570,3575,3570,374
|
|
20230906,120000,117255880,3570,3570,3570,3570,0
|
|
20230906,115900,117255880,3570,3580,3580,3570,710
|
|
20230906,115800,114721080,3580,3580,3580,3580,0
|
|
20230906,115700,114721080,3580,3580,3580,3580,0
|
|
20230906,115600,114721080,3580,3580,3580,3580,86
|
|
20230906,115500,114413200,3580,3580,3580,3580,0
|
|
20230906,115400,114413200,3580,3580,3580,3580,0
|
|
20230906,115300,114413200,3580,3580,3580,3580,0
|
|
20230906,115200,114413200,3580,3580,3580,3580,64
|
|
20230906,115100,114184080,3580,3580,3580,3580,0
|
|
20230906,115000,114184080,3580,3580,3580,3580,0
|
|
20230906,114900,114184080,3580,3580,3580,3580,0
|
|
20230906,114800,114184080,3580,3580,3580,3580,2
|
|
20230906,114700,114176920,3580,3580,3580,3580,64
|
|
20230906,114600,113947800,3575,3575,3575,3575,24
|
|
20230906,114500,113862000,3575,3575,3575,3575,0
|
|
20230906,114400,113862000,3575,3575,3575,3575,0
|
|
20230906,114300,113862000,3575,3575,3575,3575,0
|
|
20230906,114200,113862000,3575,3575,3575,3575,0
|
|
20230906,114100,113862000,3575,3575,3575,3575,377
|
|
20230906,114000,112514225,3575,3575,3575,3575,69
|
|
20230906,113900,112267550,3575,3575,3575,3575,0
|
|
20230906,113800,112267550,3575,3575,3575,3575,0
|
|
20230906,113700,112267550,3575,3575,3575,3575,0
|
|
20230906,113600,112267550,3575,3575,3575,3575,71
|
|
20230906,113500,112013725,3575,3575,3575,3575,0
|
|
20230906,113400,112013725,3575,3575,3575,3575,0
|
|
20230906,113300,112013725,3575,3575,3575,3575,0
|
|
20230906,113200,112013725,3575,3575,3575,3575,69
|
|
20230906,113100,111767050,3570,3570,3570,3570,1000
|
|
20230906,113000,108197050,3570,3570,3570,3570,0
|
|
20230906,112900,108197050,3570,3570,3570,3570,0
|
|
20230906,112800,108197050,3570,3570,3570,3570,216
|
|
20230906,112700,107425930,3565,3565,3565,3565,32
|
|
20230906,112600,107311850,3570,3570,3570,3570,1
|
|
20230906,112500,107308280,3570,3570,3570,3570,0
|
|
20230906,112400,107308280,3570,3570,3570,3570,10
|
|
20230906,112300,107272580,3570,3565,3570,3565,302
|
|
20230906,112200,106195940,3570,3570,3570,3570,0
|
|
20230906,112100,106195940,3570,3570,3570,3570,0
|
|
20230906,112000,106195940,3570,3570,3570,3570,170
|
|
20230906,111900,105589040,3570,3570,3570,3570,77
|
|
20230906,111800,105314150,3570,3570,3570,3570,0
|
|
20230906,111700,105314150,3570,3570,3570,3570,0
|
|
20230906,111600,105314150,3570,3570,3570,3570,7
|
|
20230906,111500,105289160,3570,3570,3570,3570,0
|
|
20230906,111400,105289160,3570,3570,3570,3570,1
|
|
20230906,111300,105285590,3570,3570,3570,3570,5
|
|
20230906,111200,105267740,3570,3570,3570,3570,0
|
|
20230906,111100,105267740,3570,3570,3570,3570,3
|
|
20230906,111000,105257030,3570,3570,3570,3570,0
|
|
20230906,110900,105257030,3570,3570,3570,3570,0
|
|
20230906,110800,105257030,3570,3570,3570,3570,0
|
|
20230906,110700,105257030,3570,3570,3570,3570,0
|
|
20230906,110600,105257030,3570,3570,3570,3570,1
|
|
20230906,110500,105253460,3565,3565,3565,3565,2119
|
|
20230906,110400,97699225,3570,3570,3570,3570,0
|
|
20230906,110300,97699225,3570,3575,3575,3570,373
|
|
20230906,110200,96366510,3580,3580,3580,3580,0
|
|
20230906,110100,96366510,3580,3580,3580,3580,1
|
|
20230906,110000,96362930,3580,3580,3580,3580,36
|
|
20230906,105900,96234050,3580,3580,3580,3580,50
|
|
20230906,105800,96055050,3590,3590,3590,3590,0
|
|
20230906,105700,96055050,3590,3590,3595,3590,100
|
|
20230906,105600,95696045,3590,3590,3590,3590,27
|
|
20230906,105500,95599115,3595,3595,3595,3595,0
|
|
20230906,105400,95599115,3595,3595,3595,3595,0
|
|
20230906,105300,95599115,3595,3595,3595,3595,1
|
|
20230906,105200,95595520,3595,3575,3595,3575,2155
|
|
20230906,105100,87868055,3570,3570,3570,3570,0
|
|
20230906,105000,87868055,3570,3570,3570,3570,412
|
|
20230906,104900,86397215,3575,3575,3575,3575,0
|
|
20230906,104800,86397215,3575,3575,3575,3575,1
|
|
20230906,104700,86393640,3575,3575,3575,3575,19
|
|
20230906,104600,86325715,3575,3575,3575,3575,21
|
|
20230906,104500,86250640,3575,3580,3580,3575,720
|
|
20230906,104400,83673290,3580,3580,3580,3580,0
|
|
20230906,104300,83673290,3580,3575,3580,3575,250
|
|
20230906,104200,82778790,3575,3575,3575,3575,428
|
|
20230906,104100,81248690,3575,3575,3575,3575,1
|
|
20230906,104000,81245115,3570,3570,3570,3570,3
|
|
20230906,103900,81234405,3570,3575,3575,3570,209
|
|
20230906,103800,80488230,3575,3570,3575,3570,568
|
|
20230906,103700,78460130,3575,3575,3575,3575,0
|
|
20230906,103600,78460130,3575,3570,3575,3570,74
|
|
20230906,103500,78195585,3570,3570,3570,3570,0
|
|
20230906,103400,78195585,3570,3570,3570,3570,0
|
|
20230906,103300,78195585,3570,3570,3570,3570,0
|
|
20230906,103200,78195585,3570,3570,3570,3570,0
|
|
20230906,103100,78195585,3570,3575,3575,3570,113
|
|
20230906,103000,77791860,3580,3580,3580,3580,1
|
|
20230906,102900,77788280,3570,3570,3570,3570,0
|
|
20230906,102800,77788280,3570,3570,3570,3570,0
|
|
20230906,102700,77788280,3570,3570,3570,3570,0
|
|
20230906,102600,77788280,3570,3580,3580,3570,501
|
|
20230906,102500,75999195,3575,3575,3580,3575,4
|
|
20230906,102400,75984890,3580,3580,3580,3580,0
|
|
20230906,102300,75984890,3580,3580,3580,3580,0
|
|
20230906,102200,75984890,3580,3580,3580,3580,0
|
|
20230906,102100,75984890,3580,3575,3580,3575,82
|
|
20230906,102000,75691585,3580,3580,3580,3580,0
|
|
20230906,101900,75691585,3580,3580,3580,3580,9
|
|
20230906,101800,75659365,3575,3575,3575,3575,2
|
|
20230906,101700,75652215,3575,3575,3575,3575,0
|
|
20230906,101600,75652215,3575,3575,3575,3575,0
|
|
20230906,101500,75652215,3575,3575,3575,3575,1650
|
|
20230906,101400,69753465,3575,3575,3575,3575,0
|
|
20230906,101300,69753465,3575,3575,3575,3575,0
|
|
20230906,101200,69753465,3575,3575,3575,3575,0
|
|
20230906,101100,69753465,3575,3580,3580,3575,1432
|
|
20230906,101000,64629405,3580,3575,3580,3575,1932
|
|
20230906,100900,57717505,3575,3575,3575,3575,0
|
|
20230906,100800,57717505,3575,3575,3575,3575,1
|
|
20230906,100700,57713930,3570,3570,3570,3570,0
|
|
20230906,100600,57713930,3570,3570,3570,3570,1
|
|
20230906,100500,57710360,3570,3570,3570,3570,9
|
|
20230906,100400,57678230,3570,3570,3570,3570,1600
|
|
20230906,100300,51966230,3570,3570,3570,3570,2
|
|
20230906,100200,51959090,3570,3575,3575,3570,1500
|
|
20230906,100100,46601590,3580,3580,3580,3580,1
|
|
20230906,100000,46598010,3570,3570,3570,3570,0
|
|
20230906,095900,46598010,3570,3570,3570,3570,0
|
|
20230906,095800,46598010,3570,3570,3570,3570,230
|
|
20230906,095700,45776910,3580,3580,3580,3580,0
|
|
20230906,095600,45776910,3580,3585,3585,3580,302
|
|
20230906,095500,44695405,3585,3585,3585,3585,0
|
|
20230906,095400,44695405,3585,3585,3585,3585,0
|
|
20230906,095300,44695405,3585,3585,3585,3585,66
|
|
20230906,095200,44458795,3580,3580,3580,3580,47
|
|
20230906,095100,44290535,3580,3580,3580,3580,562
|
|
20230906,095000,42278575,3580,3580,3580,3580,0
|
|
20230906,094900,42278575,3580,3580,3580,3580,0
|
|
20230906,094800,42278575,3580,3580,3580,3580,0
|
|
20230906,094700,42278575,3580,3580,3580,3580,1
|
|
20230906,094600,42274995,3580,3575,3580,3575,983
|
|
20230906,094500,38755960,3575,3575,3575,3575,51
|
|
20230906,094400,38573635,3575,3575,3575,3575,2
|
|
20230906,094300,38566485,3570,3570,3570,3570,0
|
|
20230906,094200,38566485,3570,3570,3570,3570,256
|
|
20230906,094100,37652565,3570,3570,3570,3570,25
|
|
20230906,094000,37563315,3565,3565,3565,3565,70
|
|
20230906,093900,37313765,3570,3570,3570,3570,1
|
|
20230906,093800,37310195,3570,3570,3570,3570,1
|
|
20230906,093700,37306625,3565,3565,3565,3565,24
|
|
20230906,093600,37221065,3570,3570,3570,3570,35
|
|
20230906,093500,37096115,3570,3570,3570,3570,28
|
|
20230906,093400,36996155,3570,3580,3580,3570,5706
|
|
20230906,093300,16612545,3585,3585,3585,3585,11
|
|
20230906,093200,16573110,3585,3580,3585,3580,54
|
|
20230906,093100,16379785,3580,3585,3585,3580,117
|
|
20230906,093000,15960350,3580,3580,3580,3580,100
|
|
20230906,092900,15602350,3585,3585,3585,3585,0
|
|
20230906,092800,15602350,3585,3585,3585,3585,0
|
|
20230906,092700,15602350,3585,3585,3585,3585,5
|
|
20230906,092600,15584425,3585,3585,3585,3585,113
|
|
20230906,092500,15179320,3585,3585,3585,3585,600
|
|
20230906,092400,13028320,3580,3580,3580,3580,172
|
|
20230906,092300,12412560,3585,3585,3585,3585,0
|
|
20230906,092200,12412560,3585,3585,3585,3585,132
|
|
20230906,092100,11939340,3585,3585,3585,3585,403
|
|
20230906,092000,10494585,3585,3585,3585,3585,5
|
|
20230906,091900,10476660,3580,3575,3580,3575,213
|
|
20230906,091800,9714640,3580,3580,3580,3580,107
|
|
20230906,091700,9331580,3580,3580,3580,3580,140
|
|
20230906,091600,8830380,3580,3580,3580,3580,3
|
|
20230906,091500,8819640,3580,3580,3580,3580,30
|
|
20230906,091400,8712240,3580,3580,3580,3580,0
|
|
20230906,091300,8712240,3580,3580,3580,3580,0
|
|
20230906,091200,8712240,3580,3580,3580,3580,1
|
|
20230906,091100,8708660,3570,3570,3570,3570,110
|
|
20230906,091000,8315960,3570,3570,3570,3570,0
|
|
20230906,090900,8315960,3570,3570,3570,3570,0
|
|
20230906,090800,8315960,3570,3570,3570,3570,1400
|
|
20230906,090700,3317960,3565,3565,3565,3565,0
|
|
20230906,090600,3317960,3565,3565,3565,3565,84
|
|
20230906,090500,3018500,3580,3580,3580,3565,94
|
|
20230906,090400,2683290,3575,3575,3585,3570,317
|
|
20230906,090300,1549435,3585,3575,3585,3575,9
|
|
20230906,090200,1517250,3570,3570,3570,3570,0
|
|
20230906,090100,1517250,3570,3570,3570,3570,0
|
|
20230906,090000,1517250,3570,3570,3570,3570,425
|