663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200000,466519285,3460,3460,3460,3460,1941
|
|
20230907,195900,466519285,3460,3460,3460,3460,0
|
|
20230907,195800,466519285,3460,3460,3460,3460,0
|
|
20230907,195700,466519285,3460,3460,3460,3460,0
|
|
20230907,195600,466519285,3460,3460,3460,3460,0
|
|
20230907,195500,466519285,3460,3460,3460,3460,0
|
|
20230907,195400,466519285,3460,3460,3460,3460,0
|
|
20230907,195300,466519285,3460,3460,3460,3460,0
|
|
20230907,195200,466519285,3460,3460,3460,3460,0
|
|
20230907,195100,466519285,3460,3460,3460,3460,0
|
|
20230907,195000,466519285,3460,3460,3460,3460,0
|
|
20230907,194900,466519285,3460,3460,3460,3460,0
|
|
20230907,194800,466519285,3460,3460,3460,3460,0
|
|
20230907,194700,466519285,3460,3460,3460,3460,0
|
|
20230907,194600,466519285,3460,3460,3460,3460,0
|
|
20230907,194500,466519285,3460,3460,3460,3460,0
|
|
20230907,194400,466519285,3460,3460,3460,3460,0
|
|
20230907,194300,466519285,3460,3460,3460,3460,0
|
|
20230907,194200,466519285,3460,3460,3460,3460,0
|
|
20230907,194100,466519285,3460,3460,3460,3460,0
|
|
20230907,194000,466519285,3460,3460,3460,3460,0
|
|
20230907,193900,466519285,3460,3460,3460,3460,0
|
|
20230907,193800,466519285,3460,3460,3460,3460,0
|
|
20230907,193700,466519285,3460,3460,3460,3460,0
|
|
20230907,193600,466519285,3460,3460,3460,3460,0
|
|
20230907,193500,466519285,3460,3460,3460,3460,0
|
|
20230907,193400,466519285,3460,3460,3460,3460,0
|
|
20230907,193300,466519285,3460,3460,3460,3460,0
|
|
20230907,193200,466519285,3460,3460,3460,3460,0
|
|
20230907,193100,466519285,3460,3460,3460,3460,0
|
|
20230907,193000,466519285,3460,3460,3460,3460,1941
|
|
20230907,192900,466519285,3460,3460,3460,3460,0
|
|
20230907,192800,466519285,3460,3460,3460,3460,0
|
|
20230907,192700,466519285,3460,3460,3460,3460,0
|
|
20230907,192600,466519285,3460,3460,3460,3460,0
|
|
20230907,192500,466519285,3460,3460,3460,3460,0
|
|
20230907,192400,466519285,3460,3460,3460,3460,0
|
|
20230907,192300,466519285,3460,3460,3460,3460,0
|
|
20230907,192200,466519285,3460,3460,3460,3460,0
|
|
20230907,192100,466519285,3460,3460,3460,3460,0
|
|
20230907,192000,466519285,3460,3460,3460,3460,0
|
|
20230907,191900,466519285,3460,3460,3460,3460,0
|
|
20230907,191800,466519285,3460,3460,3460,3460,0
|
|
20230907,191700,466519285,3460,3460,3460,3460,0
|
|
20230907,191600,466519285,3460,3460,3460,3460,0
|
|
20230907,191500,466519285,3460,3460,3460,3460,0
|
|
20230907,191400,466519285,3460,3460,3460,3460,0
|
|
20230907,191300,466519285,3460,3460,3460,3460,0
|
|
20230907,191200,466519285,3460,3460,3460,3460,0
|
|
20230907,191100,466519285,3460,3460,3460,3460,0
|
|
20230907,191000,466519285,3460,3460,3460,3460,0
|
|
20230907,190900,466519285,3460,3460,3460,3460,0
|
|
20230907,190800,466519285,3460,3460,3460,3460,0
|
|
20230907,190700,466519285,3460,3460,3460,3460,0
|
|
20230907,190600,466519285,3460,3460,3460,3460,0
|
|
20230907,190500,466519285,3460,3460,3460,3460,0
|
|
20230907,190400,466519285,3460,3460,3460,3460,0
|
|
20230907,190300,466519285,3460,3460,3460,3460,0
|
|
20230907,190200,466519285,3460,3460,3460,3460,0
|
|
20230907,190100,466519285,3460,3460,3460,3460,0
|
|
20230907,190000,466519285,3460,3460,3460,3460,1941
|
|
20230907,185900,466519285,3460,3460,3460,3460,0
|
|
20230907,185800,466519285,3460,3460,3460,3460,0
|
|
20230907,185700,466519285,3460,3460,3460,3460,0
|
|
20230907,185600,466519285,3460,3460,3460,3460,0
|
|
20230907,185500,466519285,3460,3460,3460,3460,0
|
|
20230907,185400,466519285,3460,3460,3460,3460,0
|
|
20230907,185300,466519285,3460,3460,3460,3460,0
|
|
20230907,185200,466519285,3460,3460,3460,3460,0
|
|
20230907,185100,466519285,3460,3460,3460,3460,0
|
|
20230907,185000,466519285,3460,3460,3460,3460,0
|
|
20230907,184900,466519285,3460,3460,3460,3460,0
|
|
20230907,184800,466519285,3460,3460,3460,3460,0
|
|
20230907,184700,466519285,3460,3460,3460,3460,0
|
|
20230907,184600,466519285,3460,3460,3460,3460,0
|
|
20230907,184500,466519285,3460,3460,3460,3460,0
|
|
20230907,184400,466519285,3460,3460,3460,3460,0
|
|
20230907,184300,466519285,3460,3460,3460,3460,0
|
|
20230907,184200,466519285,3460,3460,3460,3460,0
|
|
20230907,184100,466519285,3460,3460,3460,3460,0
|
|
20230907,184000,466519285,3460,3460,3460,3460,0
|
|
20230907,183900,466519285,3460,3460,3460,3460,0
|
|
20230907,183800,466519285,3460,3460,3460,3460,0
|
|
20230907,183700,466519285,3460,3460,3460,3460,0
|
|
20230907,183600,466519285,3460,3460,3460,3460,0
|
|
20230907,183500,466519285,3460,3460,3460,3460,0
|
|
20230907,183400,466519285,3460,3460,3460,3460,0
|
|
20230907,183300,466519285,3460,3460,3460,3460,0
|
|
20230907,183200,466519285,3460,3460,3460,3460,0
|
|
20230907,183100,466519285,3460,3460,3460,3460,0
|
|
20230907,183000,466519285,3460,3460,3460,3460,1941
|
|
20230907,182900,466519285,3460,3460,3460,3460,0
|
|
20230907,182800,466519285,3460,3460,3460,3460,0
|
|
20230907,182700,466519285,3460,3460,3460,3460,0
|
|
20230907,182600,466519285,3460,3460,3460,3460,0
|
|
20230907,182500,466519285,3460,3460,3460,3460,0
|
|
20230907,182400,466519285,3460,3460,3460,3460,0
|
|
20230907,182300,466519285,3460,3460,3460,3460,0
|
|
20230907,182200,466519285,3460,3460,3460,3460,0
|
|
20230907,182100,466519285,3460,3460,3460,3460,0
|
|
20230907,182000,466519285,3460,3460,3460,3460,0
|
|
20230907,181900,466519285,3460,3460,3460,3460,0
|
|
20230907,181800,466519285,3460,3460,3460,3460,0
|
|
20230907,181700,466519285,3460,3460,3460,3460,0
|
|
20230907,181600,466519285,3460,3460,3460,3460,0
|
|
20230907,181500,466519285,3460,3460,3460,3460,0
|
|
20230907,181400,466519285,3460,3460,3460,3460,0
|
|
20230907,181300,466519285,3460,3460,3460,3460,0
|
|
20230907,181200,466519285,3460,3460,3460,3460,0
|
|
20230907,181100,466519285,3460,3460,3460,3460,0
|
|
20230907,181000,466519285,3460,3460,3460,3460,0
|
|
20230907,180900,466519285,3460,3460,3460,3460,0
|
|
20230907,180800,466519285,3460,3460,3460,3460,0
|
|
20230907,180700,466519285,3460,3460,3460,3460,0
|
|
20230907,180600,466519285,3460,3460,3460,3460,0
|
|
20230907,180500,466519285,3460,3460,3460,3460,0
|
|
20230907,180400,466519285,3460,3460,3460,3460,0
|
|
20230907,180300,466519285,3460,3460,3460,3460,0
|
|
20230907,180200,466519285,3460,3460,3460,3460,0
|
|
20230907,180100,466519285,3460,3460,3460,3460,0
|
|
20230907,180000,466519285,3460,3460,3460,3460,1941
|
|
20230907,175900,466519285,3460,3460,3460,3460,0
|
|
20230907,175800,466519285,3460,3460,3460,3460,0
|
|
20230907,175700,466519285,3460,3460,3460,3460,0
|
|
20230907,175600,466519285,3460,3460,3460,3460,0
|
|
20230907,175500,466519285,3460,3460,3460,3460,0
|
|
20230907,175400,466519285,3460,3460,3460,3460,0
|
|
20230907,175300,466519285,3460,3460,3460,3460,0
|
|
20230907,175200,466519285,3460,3460,3460,3460,0
|
|
20230907,175100,466519285,3460,3460,3460,3460,0
|
|
20230907,175000,466519285,3460,3460,3460,3460,0
|
|
20230907,174900,466519285,3460,3460,3460,3460,0
|
|
20230907,174800,466519285,3460,3460,3460,3460,0
|
|
20230907,174700,466519285,3460,3460,3460,3460,0
|
|
20230907,174600,466519285,3460,3460,3460,3460,0
|
|
20230907,174500,466519285,3460,3460,3460,3460,0
|
|
20230907,174400,466519285,3460,3460,3460,3460,0
|
|
20230907,174300,466519285,3460,3460,3460,3460,0
|
|
20230907,174200,466519285,3460,3460,3460,3460,0
|
|
20230907,174100,466519285,3460,3460,3460,3460,0
|
|
20230907,174000,466519285,3460,3460,3460,3460,0
|
|
20230907,173900,466519285,3460,3460,3460,3460,0
|
|
20230907,173800,466519285,3460,3460,3460,3460,0
|
|
20230907,173700,466519285,3460,3460,3460,3460,0
|
|
20230907,173600,466519285,3460,3460,3460,3460,0
|
|
20230907,173500,466519285,3460,3460,3460,3460,0
|
|
20230907,173400,466519285,3460,3460,3460,3460,0
|
|
20230907,173300,466519285,3460,3460,3460,3460,0
|
|
20230907,173200,466519285,3460,3460,3460,3460,0
|
|
20230907,173100,466519285,3460,3460,3460,3460,0
|
|
20230907,173000,466519285,3460,3460,3460,3460,1941
|
|
20230907,172900,466519285,3460,3460,3460,3460,0
|
|
20230907,172800,466519285,3460,3460,3460,3460,0
|
|
20230907,172700,466519285,3460,3460,3460,3460,0
|
|
20230907,172600,466519285,3460,3460,3460,3460,0
|
|
20230907,172500,466519285,3460,3460,3460,3460,0
|
|
20230907,172400,466519285,3460,3460,3460,3460,0
|
|
20230907,172300,466519285,3460,3460,3460,3460,0
|
|
20230907,172200,466519285,3460,3460,3460,3460,0
|
|
20230907,172100,466519285,3460,3460,3460,3460,0
|
|
20230907,172000,466519285,3460,3460,3460,3460,0
|
|
20230907,171900,466519285,3460,3460,3460,3460,0
|
|
20230907,171800,466519285,3460,3460,3460,3460,0
|
|
20230907,171700,466519285,3460,3460,3460,3460,0
|
|
20230907,171600,466519285,3460,3460,3460,3460,0
|
|
20230907,171500,466519285,3460,3460,3460,3460,0
|
|
20230907,171400,466519285,3460,3460,3460,3460,0
|
|
20230907,171300,466519285,3460,3460,3460,3460,0
|
|
20230907,171200,466519285,3460,3460,3460,3460,0
|
|
20230907,171100,466519285,3460,3460,3460,3460,0
|
|
20230907,171000,466519285,3460,3460,3460,3460,0
|
|
20230907,170900,466519285,3460,3460,3460,3460,0
|
|
20230907,170800,466519285,3460,3460,3460,3460,0
|
|
20230907,170700,466519285,3460,3460,3460,3460,0
|
|
20230907,170600,466519285,3460,3460,3460,3460,0
|
|
20230907,170500,466519285,3460,3460,3460,3460,0
|
|
20230907,170400,466519285,3460,3460,3460,3460,0
|
|
20230907,170300,466519285,3460,3460,3460,3460,0
|
|
20230907,170200,466519285,3460,3460,3460,3460,0
|
|
20230907,170100,466519285,3460,3460,3460,3460,0
|
|
20230907,170000,466519285,3460,3460,3460,3460,1941
|
|
20230907,165900,466519285,3460,3460,3460,3460,0
|
|
20230907,165800,466519285,3460,3460,3460,3460,0
|
|
20230907,165700,466519285,3460,3460,3460,3460,0
|
|
20230907,165600,466519285,3460,3460,3460,3460,0
|
|
20230907,165500,466519285,3460,3460,3460,3460,0
|
|
20230907,165400,466519285,3460,3460,3460,3460,0
|
|
20230907,165300,466519285,3460,3460,3460,3460,0
|
|
20230907,165200,466519285,3460,3460,3460,3460,0
|
|
20230907,165100,466519285,3460,3460,3460,3460,0
|
|
20230907,165000,466519285,3460,3460,3460,3460,0
|
|
20230907,164900,466519285,3460,3460,3460,3460,0
|
|
20230907,164800,466519285,3460,3460,3460,3460,0
|
|
20230907,164700,466519285,3460,3460,3460,3460,0
|
|
20230907,164600,466519285,3460,3460,3460,3460,0
|
|
20230907,164500,466519285,3460,3460,3460,3460,0
|
|
20230907,164400,466519285,3460,3460,3460,3460,0
|
|
20230907,164300,466519285,3460,3460,3460,3460,0
|
|
20230907,164200,466519285,3460,3460,3460,3460,0
|
|
20230907,164100,466519285,3460,3460,3460,3460,0
|
|
20230907,164000,466519285,3460,3460,3460,3460,0
|
|
20230907,163900,466519285,3460,3460,3460,3460,0
|
|
20230907,163800,466519285,3460,3460,3460,3460,0
|
|
20230907,163700,466519285,3460,3460,3460,3460,0
|
|
20230907,163600,466519285,3460,3460,3460,3460,0
|
|
20230907,163500,466519285,3460,3460,3460,3460,0
|
|
20230907,163400,466519285,3460,3460,3460,3460,0
|
|
20230907,163300,466519285,3460,3460,3460,3460,0
|
|
20230907,163200,466519285,3460,3460,3460,3460,0
|
|
20230907,163100,466519285,3460,3460,3460,3460,0
|
|
20230907,163000,466519285,3460,3460,3460,3460,1941
|
|
20230907,162900,466519285,3460,3460,3460,3460,0
|
|
20230907,162800,466519285,3460,3460,3460,3460,0
|
|
20230907,162700,466519285,3460,3460,3460,3460,0
|
|
20230907,162600,466519285,3460,3460,3460,3460,0
|
|
20230907,162500,466519285,3460,3460,3460,3460,0
|
|
20230907,162400,466519285,3460,3460,3460,3460,0
|
|
20230907,162300,466519285,3460,3460,3460,3460,0
|
|
20230907,162200,466519285,3460,3460,3460,3460,0
|
|
20230907,162100,466519285,3460,3460,3460,3460,0
|
|
20230907,162000,466519285,3460,3460,3460,3460,0
|
|
20230907,161900,466519285,3460,3460,3460,3460,0
|
|
20230907,161800,466519285,3460,3460,3460,3460,0
|
|
20230907,161700,466519285,3460,3460,3460,3460,0
|
|
20230907,161600,466519285,3460,3460,3460,3460,0
|
|
20230907,161500,466519285,3460,3460,3460,3460,0
|
|
20230907,161400,466519285,3460,3460,3460,3460,0
|
|
20230907,161300,466519285,3460,3460,3460,3460,0
|
|
20230907,161200,466519285,3460,3460,3460,3460,0
|
|
20230907,161100,466519285,3460,3460,3460,3460,0
|
|
20230907,161000,466519285,3460,3460,3460,3460,0
|
|
20230907,160900,466519285,3460,3460,3460,3460,0
|
|
20230907,160800,466519285,3460,3460,3460,3460,0
|
|
20230907,160700,466519285,3460,3460,3460,3460,0
|
|
20230907,160600,466519285,3460,3460,3460,3460,0
|
|
20230907,160500,466519285,3460,3460,3460,3460,0
|
|
20230907,160400,466519285,3460,3460,3460,3460,0
|
|
20230907,160300,466519285,3460,3460,3460,3460,0
|
|
20230907,160200,466519285,3460,3460,3460,3460,0
|
|
20230907,160100,466519285,3460,3460,3460,3460,0
|
|
20230907,160000,466519285,3460,3460,3460,3460,1941
|
|
20230907,155900,466519285,3460,3460,3460,3460,0
|
|
20230907,155800,466519285,3460,3460,3460,3460,0
|
|
20230907,155700,466519285,3460,3460,3460,3460,0
|
|
20230907,155600,466519285,3460,3460,3460,3460,0
|
|
20230907,155500,466519285,3460,3460,3460,3460,0
|
|
20230907,155400,466519285,3460,3460,3460,3460,0
|
|
20230907,155300,466519285,3460,3460,3460,3460,0
|
|
20230907,155200,466519285,3460,3460,3460,3460,0
|
|
20230907,155100,466519285,3460,3460,3460,3460,0
|
|
20230907,155000,466519285,3460,3460,3460,3460,0
|
|
20230907,154900,466519285,3460,3460,3460,3460,0
|
|
20230907,154800,466519285,3460,3460,3460,3460,0
|
|
20230907,154700,466519285,3460,3460,3460,3460,0
|
|
20230907,154600,466519285,3460,3460,3460,3460,0
|
|
20230907,154500,466519285,3460,3460,3460,3460,0
|
|
20230907,154400,466519285,3460,3460,3460,3460,0
|
|
20230907,154300,466519285,3460,3460,3460,3460,0
|
|
20230907,154200,466519285,3460,3460,3460,3460,0
|
|
20230907,154100,466519285,3460,3460,3460,3460,0
|
|
20230907,154000,466519285,3460,3460,3460,3460,0
|
|
20230907,153900,466519285,3460,3460,3460,3460,0
|
|
20230907,153800,466519285,3460,3460,3460,3460,0
|
|
20230907,153700,466519285,3460,3460,3460,3460,0
|
|
20230907,153600,466519285,3460,3460,3460,3460,0
|
|
20230907,153500,466519285,3460,3460,3460,3460,0
|
|
20230907,153400,466519285,3460,3460,3460,3460,0
|
|
20230907,153300,466519285,3460,3460,3460,3460,0
|
|
20230907,153200,466519285,3460,3460,3460,3460,0
|
|
20230907,153100,466519285,3460,3460,3460,3460,0
|
|
20230907,153000,466519285,3460,3460,3460,3460,3882
|
|
20230907,152900,459803425,3445,3445,3445,3445,0
|
|
20230907,152800,459803425,3445,3445,3445,3445,0
|
|
20230907,152700,459803425,3445,3445,3445,3445,0
|
|
20230907,152600,459803425,3445,3445,3445,3445,0
|
|
20230907,152500,459803425,3445,3445,3445,3445,0
|
|
20230907,152400,459803425,3445,3445,3445,3445,0
|
|
20230907,152300,459803425,3445,3445,3445,3445,0
|
|
20230907,152200,459803425,3445,3445,3445,3445,0
|
|
20230907,152100,459803425,3445,3445,3445,3445,0
|
|
20230907,152000,459803425,3445,3445,3445,3445,0
|
|
20230907,151900,459803425,3445,3445,3445,3445,110
|
|
20230907,151800,459424475,3455,3455,3455,3455,16
|
|
20230907,151700,459369195,3450,3450,3450,3450,313
|
|
20230907,151600,458289345,3450,3450,3450,3450,149
|
|
20230907,151500,457775295,3450,3450,3450,3450,2
|
|
20230907,151400,457768395,3450,3450,3450,3450,0
|
|
20230907,151300,457768395,3450,3450,3450,3450,1
|
|
20230907,151200,457764945,3450,3450,3450,3450,1
|
|
20230907,151100,457761495,3450,3450,3450,3450,0
|
|
20230907,151000,457761495,3450,3450,3450,3450,3
|
|
20230907,150900,457751145,3450,3450,3450,3450,200
|
|
20230907,150800,457061145,3445,3450,3450,3445,350
|
|
20230907,150700,455855355,3450,3440,3450,3440,2002
|
|
20230907,150600,448963465,3440,3440,3440,3440,472
|
|
20230907,150500,447339785,3440,3445,3445,3440,231
|
|
20230907,150400,446543995,3440,3440,3440,3440,0
|
|
20230907,150300,446543995,3440,3440,3445,3440,2180
|
|
20230907,150200,439044760,3445,3445,3445,3445,0
|
|
20230907,150100,439044760,3445,3445,3445,3445,710
|
|
20230907,150000,436598810,3445,3440,3445,3440,179
|
|
20230907,145900,435982835,3445,3445,3445,3445,1
|
|
20230907,145800,435979390,3445,3445,3445,3445,6
|
|
20230907,145700,435958720,3445,3445,3445,3445,300
|
|
20230907,145600,434925220,3445,3445,3445,3445,5
|
|
20230907,145500,434907995,3445,3445,3445,3445,30
|
|
20230907,145400,434804645,3445,3445,3445,3445,166
|
|
20230907,145300,434232775,3445,3445,3445,3445,0
|
|
20230907,145200,434232775,3445,3440,3445,3440,211
|
|
20230907,145100,433506130,3445,3445,3445,3445,1
|
|
20230907,145000,433502685,3445,3445,3445,3445,18
|
|
20230907,144900,433440675,3450,3450,3450,3450,300
|
|
20230907,144800,432405675,3450,3450,3450,3450,1
|
|
20230907,144700,432402225,3445,3445,3445,3445,22
|
|
20230907,144600,432326435,3445,3445,3445,3445,47
|
|
20230907,144500,432164520,3445,3445,3455,3440,51
|
|
20230907,144400,431988800,3440,3445,3445,3440,1011
|
|
20230907,144300,428510905,3445,3445,3445,3445,0
|
|
20230907,144200,428510905,3445,3445,3445,3445,0
|
|
20230907,144100,428510905,3445,3450,3450,3445,769
|
|
20230907,144000,425859700,3450,3450,3450,3450,1
|
|
20230907,143900,425856250,3445,3445,3445,3445,224
|
|
20230907,143800,425084570,3445,3445,3445,3445,0
|
|
20230907,143700,425084570,3445,3440,3445,3440,3
|
|
20230907,143600,425074240,3445,3445,3445,3445,9
|
|
20230907,143500,425043235,3445,3445,3445,3445,9
|
|
20230907,143400,425012230,3445,3445,3445,3445,2035
|
|
20230907,143300,418001655,3450,3450,3450,3450,11
|
|
20230907,143200,417963705,3450,3450,3450,3450,204
|
|
20230907,143100,417259905,3445,3445,3445,3445,0
|
|
20230907,143000,417259905,3445,3450,3450,3445,5259
|
|
20230907,142900,399135150,3450,3450,3450,3450,0
|
|
20230907,142800,399135150,3450,3450,3450,3450,0
|
|
20230907,142700,399135150,3450,3450,3450,3450,28
|
|
20230907,142600,399038550,3450,3450,3450,3450,0
|
|
20230907,142500,399038550,3450,3450,3450,3450,7
|
|
20230907,142400,399014400,3450,3450,3450,3445,1607
|
|
20230907,142300,393475750,3450,3445,3450,3445,233
|
|
20230907,142200,392673050,3450,3450,3450,3450,1
|
|
20230907,142100,392669600,3450,3450,3450,3450,1
|
|
20230907,142000,392666150,3445,3445,3445,3445,0
|
|
20230907,141900,392666150,3445,3450,3450,3445,1377
|
|
20230907,141800,387916500,3455,3455,3455,3455,7
|
|
20230907,141700,387892315,3455,3455,3455,3455,0
|
|
20230907,141600,387892315,3455,3455,3455,3455,1
|
|
20230907,141500,387888860,3450,3450,3450,3450,2
|
|
20230907,141400,387881960,3450,3450,3450,3450,104
|
|
20230907,141300,387523160,3455,3455,3455,3455,13
|
|
20230907,141200,387478245,3455,3455,3455,3455,7
|
|
20230907,141100,387454060,3455,3450,3455,3450,11
|
|
20230907,141000,387416060,3445,3445,3445,3445,0
|
|
20230907,140900,387416060,3445,3445,3445,3445,71
|
|
20230907,140800,387171465,3450,3450,3450,3450,0
|
|
20230907,140700,387171465,3450,3450,3450,3450,0
|
|
20230907,140600,387171465,3450,3450,3450,3450,0
|
|
20230907,140500,387171465,3450,3450,3450,3450,29
|
|
20230907,140400,387071415,3450,3450,3450,3450,101
|
|
20230907,140300,386722965,3450,3450,3450,3450,5
|
|
20230907,140200,386705715,3455,3445,3455,3445,130
|
|
20230907,140100,386256865,3455,3450,3455,3450,123
|
|
20230907,140000,385832335,3450,3450,3450,3450,1
|
|
20230907,135900,385828885,3450,3450,3450,3450,5
|
|
20230907,135800,385811635,3450,3450,3450,3450,234
|
|
20230907,135700,385004335,3450,3450,3450,3450,0
|
|
20230907,135600,385004335,3450,3450,3450,3450,6
|
|
20230907,135500,384983635,3450,3450,3450,3450,0
|
|
20230907,135400,384983635,3450,3450,3450,3450,100
|
|
20230907,135300,384638635,3450,3450,3450,3450,0
|
|
20230907,135200,384638635,3450,3450,3450,3450,1
|
|
20230907,135100,384635185,3450,3450,3450,3450,0
|
|
20230907,135000,384635185,3450,3450,3450,3450,100
|
|
20230907,134900,384290185,3450,3450,3450,3450,200
|
|
20230907,134800,383600185,3450,3450,3450,3450,0
|
|
20230907,134700,383600185,3450,3450,3450,3450,200
|
|
20230907,134600,382910185,3450,3460,3460,3450,8
|
|
20230907,134500,382882535,3460,3460,3460,3455,25
|
|
20230907,134400,382796135,3450,3450,3450,3450,5332
|
|
20230907,134300,364400735,3455,3455,3455,3455,0
|
|
20230907,134200,364400735,3455,3455,3455,3455,144
|
|
20230907,134100,363903215,3465,3465,3465,3465,1
|
|
20230907,134000,363899750,3465,3465,3465,3465,0
|
|
20230907,133900,363899750,3465,3465,3465,3465,0
|
|
20230907,133800,363899750,3465,3465,3465,3465,30
|
|
20230907,133700,363795800,3465,3460,3465,3460,152
|
|
20230907,133600,363269420,3460,3460,3460,3460,0
|
|
20230907,133500,363269420,3460,3460,3460,3460,0
|
|
20230907,133400,363269420,3460,3455,3460,3455,43
|
|
20230907,133300,363120840,3455,3455,3455,3455,1100
|
|
20230907,133200,359320340,3460,3460,3460,3460,40
|
|
20230907,133100,359181940,3470,3470,3470,3470,0
|
|
20230907,133000,359181940,3470,3470,3470,3470,0
|
|
20230907,132900,359181940,3470,3465,3470,3460,101
|
|
20230907,132800,358832330,3465,3465,3465,3465,1
|
|
20230907,132700,358828865,3465,3465,3465,3465,123
|
|
20230907,132600,358402670,3465,3460,3465,3460,500
|
|
20230907,132500,356670175,3465,3465,3465,3465,0
|
|
20230907,132400,356670175,3465,3465,3465,3465,0
|
|
20230907,132300,356670175,3465,3465,3465,3465,2
|
|
20230907,132200,356663245,3465,3455,3465,3455,480
|
|
20230907,132100,355004825,3465,3465,3465,3465,33
|
|
20230907,132000,354890480,3465,3460,3465,3460,105
|
|
20230907,131900,354527155,3460,3460,3460,3460,182
|
|
20230907,131800,353897435,3460,3460,3460,3460,0
|
|
20230907,131700,353897435,3460,3460,3460,3460,0
|
|
20230907,131600,353897435,3460,3460,3460,3460,547
|
|
20230907,131500,352004815,3465,3465,3465,3465,2
|
|
20230907,131400,351997885,3465,3465,3465,3465,0
|
|
20230907,131300,351997885,3465,3460,3465,3460,120
|
|
20230907,131200,351582650,3460,3460,3460,3460,0
|
|
20230907,131100,351582650,3460,3460,3460,3460,0
|
|
20230907,131000,351582650,3460,3455,3460,3455,2
|
|
20230907,130900,351575735,3455,3455,3455,3455,1
|
|
20230907,130800,351572280,3450,3450,3450,3450,48
|
|
20230907,130700,351406680,3455,3455,3455,3455,0
|
|
20230907,130600,351406680,3455,3455,3455,3455,6
|
|
20230907,130500,351385950,3445,3445,3445,3445,0
|
|
20230907,130400,351385950,3445,3445,3445,3445,0
|
|
20230907,130300,351385950,3445,3445,3445,3445,0
|
|
20230907,130200,351385950,3445,3450,3450,3445,1017
|
|
20230907,130100,347882185,3460,3460,3460,3460,0
|
|
20230907,130000,347882185,3460,3460,3460,3460,0
|
|
20230907,125900,347882185,3460,3460,3460,3460,0
|
|
20230907,125800,347882185,3460,3460,3460,3460,0
|
|
20230907,125700,347882185,3460,3460,3460,3460,30
|
|
20230907,125600,347778385,3445,3455,3455,3445,2866
|
|
20230907,125500,337903860,3460,3460,3460,3460,0
|
|
20230907,125400,337903860,3460,3460,3460,3460,0
|
|
20230907,125300,337903860,3460,3460,3460,3460,311
|
|
20230907,125200,336827800,3460,3460,3460,3460,0
|
|
20230907,125100,336827800,3460,3460,3460,3460,160
|
|
20230907,125000,336274200,3450,3450,3450,3450,0
|
|
20230907,124900,336274200,3450,3450,3450,3450,0
|
|
20230907,124800,336274200,3450,3470,3470,3450,7
|
|
20230907,124700,336249930,3475,3470,3475,3470,5
|
|
20230907,124600,336232575,3475,3475,3475,3475,1
|
|
20230907,124500,336229100,3445,3460,3460,3445,6000
|
|
20230907,124400,315524960,3460,3460,3460,3460,0
|
|
20230907,124300,315524960,3460,3460,3460,3460,0
|
|
20230907,124200,315524960,3460,3460,3460,3460,0
|
|
20230907,124100,315524960,3460,3460,3460,3460,1
|
|
20230907,124000,315521500,3480,3480,3480,3480,0
|
|
20230907,123900,315521500,3480,3480,3480,3480,2
|
|
20230907,123800,315514540,3480,3480,3480,3480,6
|
|
20230907,123700,315493660,3475,3475,3475,3475,0
|
|
20230907,123600,315493660,3475,3475,3475,3475,9
|
|
20230907,123500,315462385,3480,3480,3480,3480,0
|
|
20230907,123400,315462385,3480,3480,3480,3480,30
|
|
20230907,123300,315357985,3480,3460,3480,3460,83
|
|
20230907,123200,315069455,3480,3480,3480,3480,0
|
|
20230907,123100,315069455,3480,3480,3480,3480,0
|
|
20230907,123000,315069455,3480,3475,3480,3475,51
|
|
20230907,122900,314892225,3475,3475,3475,3475,4
|
|
20230907,122800,314878325,3475,3475,3475,3475,0
|
|
20230907,122700,314878325,3475,3460,3475,3455,2069
|
|
20230907,122600,307701330,3470,3470,3470,3470,0
|
|
20230907,122500,307701330,3470,3470,3470,3470,0
|
|
20230907,122400,307701330,3470,3470,3470,3470,17
|
|
20230907,122300,307642340,3470,3470,3470,3470,0
|
|
20230907,122200,307642340,3470,3470,3470,3470,0
|
|
20230907,122100,307642340,3470,3470,3470,3470,0
|
|
20230907,122000,307642340,3470,3470,3470,3470,0
|
|
20230907,121900,307642340,3470,3470,3470,3470,0
|
|
20230907,121800,307642340,3470,3470,3470,3470,1300
|
|
20230907,121700,303131340,3475,3475,3475,3475,1315
|
|
20230907,121600,298561715,3470,3460,3470,3460,94
|
|
20230907,121500,298236295,3460,3450,3460,3450,182
|
|
20230907,121400,297607235,3455,3455,3455,3455,289
|
|
20230907,121300,296608740,3450,3450,3450,3450,126
|
|
20230907,121200,296174040,3455,3455,3455,3455,16
|
|
20230907,121100,296118760,3455,3455,3455,3455,10
|
|
20230907,121000,296084210,3455,3455,3455,3455,6
|
|
20230907,120900,296063480,3450,3450,3450,3450,0
|
|
20230907,120800,296063480,3450,3450,3450,3450,0
|
|
20230907,120700,296063480,3450,3450,3450,3450,0
|
|
20230907,120600,296063480,3450,3450,3450,3450,0
|
|
20230907,120500,296063480,3450,3450,3450,3450,100
|
|
20230907,120400,295718480,3450,3450,3450,3450,13
|
|
20230907,120300,295673630,3455,3455,3455,3455,788
|
|
20230907,120200,292951090,3465,3465,3465,3465,0
|
|
20230907,120100,292951090,3465,3465,3465,3465,0
|
|
20230907,120000,292951090,3465,3465,3465,3465,582
|
|
20230907,115900,290934460,3465,3465,3465,3465,2
|
|
20230907,115800,290927530,3455,3455,3455,3455,0
|
|
20230907,115700,290927530,3455,3455,3455,3455,0
|
|
20230907,115600,290927530,3455,3455,3455,3455,0
|
|
20230907,115500,290927530,3455,3455,3455,3455,1
|
|
20230907,115400,290924075,3460,3460,3460,3460,10
|
|
20230907,115300,290889475,3460,3460,3460,3460,50
|
|
20230907,115200,290716475,3460,3460,3460,3460,0
|
|
20230907,115100,290716475,3460,3460,3460,3460,3
|
|
20230907,115000,290706095,3460,3460,3460,3460,29
|
|
20230907,114900,290605755,3465,3465,3465,3465,0
|
|
20230907,114800,290605755,3465,3465,3465,3465,0
|
|
20230907,114700,290605755,3465,3465,3465,3465,215
|
|
20230907,114600,289860780,3465,3465,3465,3465,0
|
|
20230907,114500,289860780,3465,3465,3465,3465,0
|
|
20230907,114400,289860780,3465,3465,3465,3465,0
|
|
20230907,114300,289860780,3465,3465,3465,3465,0
|
|
20230907,114200,289860780,3465,3465,3465,3465,4
|
|
20230907,114100,289846920,3465,3465,3465,3465,0
|
|
20230907,114000,289846920,3465,3465,3465,3465,0
|
|
20230907,113900,289846920,3465,3465,3465,3465,11
|
|
20230907,113800,289808805,3465,3455,3465,3455,755
|
|
20230907,113700,287200230,3450,3450,3450,3450,0
|
|
20230907,113600,287200230,3450,3450,3450,3450,0
|
|
20230907,113500,287200230,3450,3450,3450,3450,0
|
|
20230907,113400,287200230,3450,3450,3450,3450,0
|
|
20230907,113300,287200230,3450,3450,3450,3450,0
|
|
20230907,113200,287200230,3450,3450,3450,3450,0
|
|
20230907,113100,287200230,3450,3455,3455,3450,300
|
|
20230907,113000,286165225,3450,3450,3450,3450,0
|
|
20230907,112900,286165225,3450,3450,3450,3450,0
|
|
20230907,112800,286165225,3450,3450,3450,3450,0
|
|
20230907,112700,286165225,3450,3450,3450,3450,0
|
|
20230907,112600,286165225,3450,3450,3450,3450,0
|
|
20230907,112500,286165225,3450,3450,3450,3450,0
|
|
20230907,112400,286165225,3450,3460,3460,3450,199
|
|
20230907,112300,285478480,3470,3470,3470,3470,0
|
|
20230907,112200,285478480,3470,3470,3470,3470,52
|
|
20230907,112100,285298040,3470,3470,3470,3470,0
|
|
20230907,112000,285298040,3470,3470,3470,3470,0
|
|
20230907,111900,285298040,3470,3470,3470,3470,0
|
|
20230907,111800,285298040,3470,3470,3470,3470,0
|
|
20230907,111700,285298040,3470,3470,3470,3470,0
|
|
20230907,111600,285298040,3470,3470,3470,3465,210
|
|
20230907,111500,284570340,3465,3470,3470,3465,12
|
|
20230907,111400,284528735,3470,3470,3470,3470,5
|
|
20230907,111300,284511385,3470,3455,3470,3455,1015
|
|
20230907,111200,281000410,3455,3455,3455,3455,15
|
|
20230907,111100,280948585,3450,3450,3450,3450,0
|
|
20230907,111000,280948585,3450,3450,3450,3450,2
|
|
20230907,110900,280941685,3450,3455,3455,3450,293
|
|
20230907,110800,279930635,3455,3455,3455,3455,40
|
|
20230907,110700,279792435,3450,3450,3450,3450,2000
|
|
20230907,110600,272892435,3450,3450,3450,3450,50
|
|
20230907,110500,272719935,3450,3450,3450,3450,220
|
|
20230907,110400,271960935,3450,3450,3450,3450,1
|
|
20230907,110300,271957485,3450,3450,3450,3450,245
|
|
20230907,110200,271112235,3445,3445,3450,3445,1646
|
|
20230907,110100,265441265,3445,3450,3450,3445,778
|
|
20230907,110000,262760300,3450,3450,3450,3450,46
|
|
20230907,105900,262601600,3440,3440,3440,3440,69
|
|
20230907,105800,262364240,3465,3440,3465,3440,389
|
|
20230907,105700,261018580,3445,3445,3445,3445,393
|
|
20230907,105600,259664695,3445,3445,3445,3445,194
|
|
20230907,105500,258996365,3445,3445,3445,3445,659
|
|
20230907,105400,256726110,3445,3445,3445,3445,378
|
|
20230907,105300,255423900,3445,3445,3445,3445,0
|
|
20230907,105200,255423900,3445,3445,3445,3445,0
|
|
20230907,105100,255423900,3445,3445,3445,3445,0
|
|
20230907,105000,255423900,3445,3445,3445,3445,0
|
|
20230907,104900,255423900,3445,3445,3445,3445,80
|
|
20230907,104800,255148300,3445,3450,3460,3445,179
|
|
20230907,104700,254531555,3450,3450,3460,3445,507
|
|
20230907,104600,252782540,3455,3455,3455,3455,98
|
|
20230907,104500,252443950,3460,3460,3460,3460,1
|
|
20230907,104400,252440490,3460,3460,3460,3460,133
|
|
20230907,104300,251980310,3460,3465,3465,3460,18
|
|
20230907,104200,251917995,3465,3455,3465,3455,52
|
|
20230907,104100,251738070,3455,3455,3455,3455,28
|
|
20230907,104000,251641330,3455,3455,3455,3455,157
|
|
20230907,103900,251098895,3455,3450,3455,3425,2368
|
|
20230907,103800,242966530,3455,3450,3455,3450,502
|
|
20230907,103700,241234380,3455,3460,3465,3455,9982
|
|
20230907,103600,206710220,3460,3460,3465,3460,502
|
|
20230907,103500,204973150,3460,3460,3460,3460,502
|
|
20230907,103400,203236230,3465,3470,3470,3460,559
|
|
20230907,103300,201298565,3460,3460,3460,3460,100
|
|
20230907,103200,200952565,3460,3460,3460,3460,131
|
|
20230907,103100,200499305,3465,3475,3475,3465,9081
|
|
20230907,103000,169019450,3475,3480,3480,3475,836
|
|
20230907,102900,166113920,3480,3480,3480,3480,1
|
|
20230907,102800,166110440,3475,3480,3480,3475,2694
|
|
20230907,102700,156735360,3480,3485,3485,3480,6413
|
|
20230907,102600,134390510,3500,3500,3500,3500,1
|
|
20230907,102500,134387010,3500,3500,3500,3500,17
|
|
20230907,102400,134327510,3500,3485,3500,3485,128
|
|
20230907,102300,133881415,3490,3500,3500,3490,210
|
|
20230907,102200,133148415,3485,3485,3485,3485,0
|
|
20230907,102100,133148415,3485,3485,3490,3485,309
|
|
20230907,102000,132071545,3490,3495,3495,3490,1649
|
|
20230907,101900,126316530,3495,3495,3495,3495,0
|
|
20230907,101800,126316530,3495,3490,3495,3490,1050
|
|
20230907,101700,122651780,3490,3495,3500,3490,342
|
|
20230907,101600,121458185,3500,3495,3500,3495,11
|
|
20230907,101500,121419735,3500,3495,3500,3495,11
|
|
20230907,101400,121381245,3495,3500,3500,3495,2
|
|
20230907,101300,121374250,3490,3505,3505,3490,2504
|
|
20230907,101200,112610255,3515,3515,3515,3515,1
|
|
20230907,101100,112606740,3505,3505,3505,3505,30
|
|
20230907,101000,112501590,3505,3510,3510,3505,2
|
|
20230907,100900,112494575,3515,3515,3515,3515,0
|
|
20230907,100800,112494575,3515,3515,3515,3515,0
|
|
20230907,100700,112494575,3515,3515,3515,3515,1
|
|
20230907,100600,112491060,3515,3515,3515,3515,10
|
|
20230907,100500,112455910,3515,3515,3515,3515,0
|
|
20230907,100400,112455910,3515,3515,3515,3515,0
|
|
20230907,100300,112455910,3515,3515,3515,3515,1
|
|
20230907,100200,112452395,3505,3505,3505,3505,0
|
|
20230907,100100,112452395,3505,3515,3515,3505,12
|
|
20230907,100000,112410235,3500,3515,3520,3490,63
|
|
20230907,095900,112189860,3515,3515,3515,3515,1
|
|
20230907,095800,112186345,3520,3520,3520,3520,0
|
|
20230907,095700,112186345,3520,3515,3520,3515,60
|
|
20230907,095600,111975400,3510,3510,3510,3510,0
|
|
20230907,095500,111975400,3510,3510,3510,3510,0
|
|
20230907,095400,111975400,3510,3510,3510,3510,1
|
|
20230907,095300,111971890,3515,3515,3515,3515,1000
|
|
20230907,095200,108456890,3515,3515,3515,3515,10
|
|
20230907,095100,108421740,3515,3515,3515,3515,0
|
|
20230907,095000,108421740,3515,3510,3515,3510,2
|
|
20230907,094900,108414715,3515,3510,3515,3490,2001
|
|
20230907,094800,101428365,3520,3520,3520,3500,3
|
|
20230907,094700,101417825,3500,3520,3520,3500,62
|
|
20230907,094600,101200655,3515,3515,3515,3515,43
|
|
20230907,094500,101049510,3515,3515,3515,3515,1
|
|
20230907,094400,101045995,3515,3515,3515,3515,20
|
|
20230907,094300,100975695,3515,3515,3515,3515,0
|
|
20230907,094200,100975695,3515,3515,3515,3515,1
|
|
20230907,094100,100972180,3520,3515,3520,3515,1000
|
|
20230907,094000,97454170,3500,3515,3515,3500,90
|
|
20230907,093900,97139155,3515,3515,3515,3515,0
|
|
20230907,093800,97139155,3515,3515,3515,3505,10
|
|
20230907,093700,97104065,3515,3515,3515,3510,4
|
|
20230907,093600,97090010,3515,3515,3515,3510,3
|
|
20230907,093500,97079470,3495,3515,3515,3495,464
|
|
20230907,093400,95457730,3505,3510,3520,3495,6432
|
|
20230907,093300,72967315,3515,3515,3515,3515,399
|
|
20230907,093200,71564830,3515,3515,3515,3515,58
|
|
20230907,093100,71360960,3515,3515,3515,3515,2
|
|
20230907,093000,71353930,3505,3505,3505,3505,0
|
|
20230907,092900,71353930,3505,3505,3505,3505,0
|
|
20230907,092800,71353930,3505,3505,3505,3505,0
|
|
20230907,092700,71353930,3505,3505,3505,3505,0
|
|
20230907,092600,71353930,3505,3510,3510,3505,566
|
|
20230907,092500,69367550,3510,3510,3510,3510,643
|
|
20230907,092400,67110620,3510,3510,3515,3510,2632
|
|
20230907,092300,57868430,3515,3515,3515,3515,50
|
|
20230907,092200,57692680,3515,3510,3515,3510,300
|
|
20230907,092100,56639035,3515,3515,3515,3515,0
|
|
20230907,092000,56639035,3515,3515,3515,3515,60
|
|
20230907,091900,56428135,3515,3515,3515,3515,0
|
|
20230907,091800,56428135,3515,3515,3515,3515,0
|
|
20230907,091700,56428135,3515,3515,3515,3515,3
|
|
20230907,091600,56417590,3500,3510,3510,3500,100
|
|
20230907,091500,56067210,3515,3515,3515,3515,171
|
|
20230907,091400,55466145,3515,3515,3515,3505,32
|
|
20230907,091300,55353760,3515,3515,3515,3515,0
|
|
20230907,091200,55353760,3515,3515,3515,3510,26
|
|
20230907,091100,55262445,3515,3505,3520,3505,86
|
|
20230907,091000,54960610,3505,3510,3510,3500,1010
|
|
20230907,090900,51418710,3500,3505,3510,3500,1172
|
|
20230907,090800,47315740,3505,3510,3510,3505,37
|
|
20230907,090700,47185885,3510,3510,3510,3510,0
|
|
20230907,090600,47185885,3510,3500,3510,3500,29
|
|
20230907,090500,47084375,3515,3515,3515,3515,40
|
|
20230907,090400,46943775,3515,3515,3515,3515,100
|
|
20230907,090300,46592275,3515,3500,3515,3495,91
|
|
20230907,090200,46273635,3500,3500,3500,3500,22
|
|
20230907,090100,46196635,3500,3500,3500,3500,4
|
|
20230907,090000,46182635,3520,3480,3520,3480,13263
|