662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195900,351033415,4395,4395,4395,4395,2522
|
|
20230912,195800,351033415,4395,4395,4395,4395,0
|
|
20230912,195700,351033415,4395,4395,4395,4395,0
|
|
20230912,195600,351033415,4395,4395,4395,4395,0
|
|
20230912,195500,351033415,4395,4395,4395,4395,0
|
|
20230912,195400,351033415,4395,4395,4395,4395,0
|
|
20230912,195300,351033415,4395,4395,4395,4395,0
|
|
20230912,195200,351033415,4395,4395,4395,4395,0
|
|
20230912,195100,351033415,4395,4395,4395,4395,0
|
|
20230912,195000,351033415,4395,4395,4395,4395,0
|
|
20230912,194900,351033415,4395,4395,4395,4395,0
|
|
20230912,194800,351033415,4395,4395,4395,4395,0
|
|
20230912,194700,351033415,4395,4395,4395,4395,0
|
|
20230912,194600,351033415,4395,4395,4395,4395,0
|
|
20230912,194500,351033415,4395,4395,4395,4395,0
|
|
20230912,194400,351033415,4395,4395,4395,4395,0
|
|
20230912,194300,351033415,4395,4395,4395,4395,0
|
|
20230912,194200,351033415,4395,4395,4395,4395,0
|
|
20230912,194100,351033415,4395,4395,4395,4395,0
|
|
20230912,194000,351033415,4395,4395,4395,4395,0
|
|
20230912,193900,351033415,4395,4395,4395,4395,0
|
|
20230912,193800,351033415,4395,4395,4395,4395,0
|
|
20230912,193700,351033415,4395,4395,4395,4395,0
|
|
20230912,193600,351033415,4395,4395,4395,4395,0
|
|
20230912,193500,351033415,4395,4395,4395,4395,0
|
|
20230912,193400,351033415,4395,4395,4395,4395,0
|
|
20230912,193300,351033415,4395,4395,4395,4395,0
|
|
20230912,193200,351033415,4395,4395,4395,4395,0
|
|
20230912,193100,351033415,4395,4395,4395,4395,0
|
|
20230912,193000,351033415,4395,4395,4395,4395,0
|
|
20230912,192900,351033415,4395,4395,4395,4395,2522
|
|
20230912,192800,351033415,4395,4395,4395,4395,0
|
|
20230912,192700,351033415,4395,4395,4395,4395,0
|
|
20230912,192600,351033415,4395,4395,4395,4395,0
|
|
20230912,192500,351033415,4395,4395,4395,4395,0
|
|
20230912,192400,351033415,4395,4395,4395,4395,0
|
|
20230912,192300,351033415,4395,4395,4395,4395,0
|
|
20230912,192200,351033415,4395,4395,4395,4395,0
|
|
20230912,192100,351033415,4395,4395,4395,4395,0
|
|
20230912,192000,351033415,4395,4395,4395,4395,0
|
|
20230912,191900,351033415,4395,4395,4395,4395,0
|
|
20230912,191800,351033415,4395,4395,4395,4395,0
|
|
20230912,191700,351033415,4395,4395,4395,4395,0
|
|
20230912,191600,351033415,4395,4395,4395,4395,0
|
|
20230912,191500,351033415,4395,4395,4395,4395,0
|
|
20230912,191400,351033415,4395,4395,4395,4395,0
|
|
20230912,191300,351033415,4395,4395,4395,4395,0
|
|
20230912,191200,351033415,4395,4395,4395,4395,0
|
|
20230912,191100,351033415,4395,4395,4395,4395,0
|
|
20230912,191000,351033415,4395,4395,4395,4395,0
|
|
20230912,190900,351033415,4395,4395,4395,4395,0
|
|
20230912,190800,351033415,4395,4395,4395,4395,0
|
|
20230912,190700,351033415,4395,4395,4395,4395,0
|
|
20230912,190600,351033415,4395,4395,4395,4395,0
|
|
20230912,190500,351033415,4395,4395,4395,4395,0
|
|
20230912,190400,351033415,4395,4395,4395,4395,0
|
|
20230912,190300,351033415,4395,4395,4395,4395,0
|
|
20230912,190200,351033415,4395,4395,4395,4395,0
|
|
20230912,190100,351033415,4395,4395,4395,4395,0
|
|
20230912,190000,351033415,4395,4395,4395,4395,0
|
|
20230912,185900,351033415,4395,4395,4395,4395,2522
|
|
20230912,185800,351033415,4395,4395,4395,4395,0
|
|
20230912,185700,351033415,4395,4395,4395,4395,0
|
|
20230912,185600,351033415,4395,4395,4395,4395,0
|
|
20230912,185500,351033415,4395,4395,4395,4395,0
|
|
20230912,185400,351033415,4395,4395,4395,4395,0
|
|
20230912,185300,351033415,4395,4395,4395,4395,0
|
|
20230912,185200,351033415,4395,4395,4395,4395,0
|
|
20230912,185100,351033415,4395,4395,4395,4395,0
|
|
20230912,185000,351033415,4395,4395,4395,4395,0
|
|
20230912,184900,351033415,4395,4395,4395,4395,0
|
|
20230912,184800,351033415,4395,4395,4395,4395,0
|
|
20230912,184700,351033415,4395,4395,4395,4395,0
|
|
20230912,184600,351033415,4395,4395,4395,4395,0
|
|
20230912,184500,351033415,4395,4395,4395,4395,0
|
|
20230912,184400,351033415,4395,4395,4395,4395,0
|
|
20230912,184300,351033415,4395,4395,4395,4395,0
|
|
20230912,184200,351033415,4395,4395,4395,4395,0
|
|
20230912,184100,351033415,4395,4395,4395,4395,0
|
|
20230912,184000,351033415,4395,4395,4395,4395,0
|
|
20230912,183900,351033415,4395,4395,4395,4395,0
|
|
20230912,183800,351033415,4395,4395,4395,4395,0
|
|
20230912,183700,351033415,4395,4395,4395,4395,0
|
|
20230912,183600,351033415,4395,4395,4395,4395,0
|
|
20230912,183500,351033415,4395,4395,4395,4395,0
|
|
20230912,183400,351033415,4395,4395,4395,4395,0
|
|
20230912,183300,351033415,4395,4395,4395,4395,0
|
|
20230912,183200,351033415,4395,4395,4395,4395,0
|
|
20230912,183100,351033415,4395,4395,4395,4395,0
|
|
20230912,183000,351033415,4395,4395,4395,4395,0
|
|
20230912,182900,351033415,4395,4395,4395,4395,2522
|
|
20230912,182800,351033415,4395,4395,4395,4395,0
|
|
20230912,182700,351033415,4395,4395,4395,4395,0
|
|
20230912,182600,351033415,4395,4395,4395,4395,0
|
|
20230912,182500,351033415,4395,4395,4395,4395,0
|
|
20230912,182400,351033415,4395,4395,4395,4395,0
|
|
20230912,182300,351033415,4395,4395,4395,4395,0
|
|
20230912,182200,351033415,4395,4395,4395,4395,0
|
|
20230912,182100,351033415,4395,4395,4395,4395,0
|
|
20230912,182000,351033415,4395,4395,4395,4395,0
|
|
20230912,181900,351033415,4395,4395,4395,4395,0
|
|
20230912,181800,351033415,4395,4395,4395,4395,0
|
|
20230912,181700,351033415,4395,4395,4395,4395,0
|
|
20230912,181600,351033415,4395,4395,4395,4395,0
|
|
20230912,181500,351033415,4395,4395,4395,4395,0
|
|
20230912,181400,351033415,4395,4395,4395,4395,0
|
|
20230912,181300,351033415,4395,4395,4395,4395,0
|
|
20230912,181200,351033415,4395,4395,4395,4395,0
|
|
20230912,181100,351033415,4395,4395,4395,4395,0
|
|
20230912,181000,351033415,4395,4395,4395,4395,0
|
|
20230912,180900,351033415,4395,4395,4395,4395,0
|
|
20230912,180800,351033415,4395,4395,4395,4395,0
|
|
20230912,180700,351033415,4395,4395,4395,4395,0
|
|
20230912,180600,351033415,4395,4395,4395,4395,0
|
|
20230912,180500,351033415,4395,4395,4395,4395,0
|
|
20230912,180400,351033415,4395,4395,4395,4395,0
|
|
20230912,180300,351033415,4395,4395,4395,4395,0
|
|
20230912,180200,351033415,4395,4395,4395,4395,0
|
|
20230912,180100,351033415,4395,4395,4395,4395,0
|
|
20230912,180000,351033415,4395,4395,4395,4395,0
|
|
20230912,175900,351033415,4395,4395,4395,4395,2522
|
|
20230912,175800,351033415,4395,4395,4395,4395,0
|
|
20230912,175700,351033415,4395,4395,4395,4395,0
|
|
20230912,175600,351033415,4395,4395,4395,4395,0
|
|
20230912,175500,351033415,4395,4395,4395,4395,0
|
|
20230912,175400,351033415,4395,4395,4395,4395,0
|
|
20230912,175300,351033415,4395,4395,4395,4395,0
|
|
20230912,175200,351033415,4395,4395,4395,4395,0
|
|
20230912,175100,351033415,4395,4395,4395,4395,0
|
|
20230912,175000,351033415,4395,4395,4395,4395,0
|
|
20230912,174900,351033415,4395,4395,4395,4395,0
|
|
20230912,174800,351033415,4395,4395,4395,4395,0
|
|
20230912,174700,351033415,4395,4395,4395,4395,0
|
|
20230912,174600,351033415,4395,4395,4395,4395,0
|
|
20230912,174500,351033415,4395,4395,4395,4395,0
|
|
20230912,174400,351033415,4395,4395,4395,4395,0
|
|
20230912,174300,351033415,4395,4395,4395,4395,0
|
|
20230912,174200,351033415,4395,4395,4395,4395,0
|
|
20230912,174100,351033415,4395,4395,4395,4395,0
|
|
20230912,174000,351033415,4395,4395,4395,4395,0
|
|
20230912,173900,351033415,4395,4395,4395,4395,0
|
|
20230912,173800,351033415,4395,4395,4395,4395,0
|
|
20230912,173700,351033415,4395,4395,4395,4395,0
|
|
20230912,173600,351033415,4395,4395,4395,4395,0
|
|
20230912,173500,351033415,4395,4395,4395,4395,0
|
|
20230912,173400,351033415,4395,4395,4395,4395,0
|
|
20230912,173300,351033415,4395,4395,4395,4395,0
|
|
20230912,173200,351033415,4395,4395,4395,4395,0
|
|
20230912,173100,351033415,4395,4395,4395,4395,0
|
|
20230912,173000,351033415,4395,4395,4395,4395,0
|
|
20230912,172900,351033415,4395,4395,4395,4395,2522
|
|
20230912,172800,351033415,4395,4395,4395,4395,0
|
|
20230912,172700,351033415,4395,4395,4395,4395,0
|
|
20230912,172600,351033415,4395,4395,4395,4395,0
|
|
20230912,172500,351033415,4395,4395,4395,4395,0
|
|
20230912,172400,351033415,4395,4395,4395,4395,0
|
|
20230912,172300,351033415,4395,4395,4395,4395,0
|
|
20230912,172200,351033415,4395,4395,4395,4395,0
|
|
20230912,172100,351033415,4395,4395,4395,4395,0
|
|
20230912,172000,351033415,4395,4395,4395,4395,0
|
|
20230912,171900,351033415,4395,4395,4395,4395,0
|
|
20230912,171800,351033415,4395,4395,4395,4395,0
|
|
20230912,171700,351033415,4395,4395,4395,4395,0
|
|
20230912,171600,351033415,4395,4395,4395,4395,0
|
|
20230912,171500,351033415,4395,4395,4395,4395,0
|
|
20230912,171400,351033415,4395,4395,4395,4395,0
|
|
20230912,171300,351033415,4395,4395,4395,4395,0
|
|
20230912,171200,351033415,4395,4395,4395,4395,0
|
|
20230912,171100,351033415,4395,4395,4395,4395,0
|
|
20230912,171000,351033415,4395,4395,4395,4395,0
|
|
20230912,170900,351033415,4395,4395,4395,4395,0
|
|
20230912,170800,351033415,4395,4395,4395,4395,0
|
|
20230912,170700,351033415,4395,4395,4395,4395,0
|
|
20230912,170600,351033415,4395,4395,4395,4395,0
|
|
20230912,170500,351033415,4395,4395,4395,4395,0
|
|
20230912,170400,351033415,4395,4395,4395,4395,0
|
|
20230912,170300,351033415,4395,4395,4395,4395,0
|
|
20230912,170200,351033415,4395,4395,4395,4395,0
|
|
20230912,170100,351033415,4395,4395,4395,4395,0
|
|
20230912,170000,351033415,4395,4395,4395,4395,0
|
|
20230912,165900,351033415,4395,4395,4395,4395,2522
|
|
20230912,165800,351033415,4395,4395,4395,4395,0
|
|
20230912,165700,351033415,4395,4395,4395,4395,0
|
|
20230912,165600,351033415,4395,4395,4395,4395,0
|
|
20230912,165500,351033415,4395,4395,4395,4395,0
|
|
20230912,165400,351033415,4395,4395,4395,4395,0
|
|
20230912,165300,351033415,4395,4395,4395,4395,0
|
|
20230912,165200,351033415,4395,4395,4395,4395,0
|
|
20230912,165100,351033415,4395,4395,4395,4395,0
|
|
20230912,165000,351033415,4395,4395,4395,4395,0
|
|
20230912,164900,351033415,4395,4395,4395,4395,0
|
|
20230912,164800,351033415,4395,4395,4395,4395,0
|
|
20230912,164700,351033415,4395,4395,4395,4395,0
|
|
20230912,164600,351033415,4395,4395,4395,4395,0
|
|
20230912,164500,351033415,4395,4395,4395,4395,0
|
|
20230912,164400,351033415,4395,4395,4395,4395,0
|
|
20230912,164300,351033415,4395,4395,4395,4395,0
|
|
20230912,164200,351033415,4395,4395,4395,4395,0
|
|
20230912,164100,351033415,4395,4395,4395,4395,0
|
|
20230912,164000,351033415,4395,4395,4395,4395,0
|
|
20230912,163900,351033415,4395,4395,4395,4395,0
|
|
20230912,163800,351033415,4395,4395,4395,4395,0
|
|
20230912,163700,351033415,4395,4395,4395,4395,0
|
|
20230912,163600,351033415,4395,4395,4395,4395,0
|
|
20230912,163500,351033415,4395,4395,4395,4395,0
|
|
20230912,163400,351033415,4395,4395,4395,4395,0
|
|
20230912,163300,351033415,4395,4395,4395,4395,0
|
|
20230912,163200,351033415,4395,4395,4395,4395,0
|
|
20230912,163100,351033415,4395,4395,4395,4395,0
|
|
20230912,163000,351033415,4395,4395,4395,4395,0
|
|
20230912,162900,351033415,4395,4395,4395,4395,2522
|
|
20230912,162800,351033415,4395,4395,4395,4395,0
|
|
20230912,162700,351033415,4395,4395,4395,4395,0
|
|
20230912,162600,351033415,4395,4395,4395,4395,0
|
|
20230912,162500,351033415,4395,4395,4395,4395,0
|
|
20230912,162400,351033415,4395,4395,4395,4395,0
|
|
20230912,162300,351033415,4395,4395,4395,4395,0
|
|
20230912,162200,351033415,4395,4395,4395,4395,0
|
|
20230912,162100,351033415,4395,4395,4395,4395,0
|
|
20230912,162000,351033415,4395,4395,4395,4395,0
|
|
20230912,161900,351033415,4395,4395,4395,4395,0
|
|
20230912,161800,351033415,4395,4395,4395,4395,0
|
|
20230912,161700,351033415,4395,4395,4395,4395,0
|
|
20230912,161600,351033415,4395,4395,4395,4395,0
|
|
20230912,161500,351033415,4395,4395,4395,4395,0
|
|
20230912,161400,351033415,4395,4395,4395,4395,0
|
|
20230912,161300,351033415,4395,4395,4395,4395,0
|
|
20230912,161200,351033415,4395,4395,4395,4395,0
|
|
20230912,161100,351033415,4395,4395,4395,4395,0
|
|
20230912,161000,351033415,4395,4395,4395,4395,0
|
|
20230912,160900,351033415,4395,4395,4395,4395,0
|
|
20230912,160800,351033415,4395,4395,4395,4395,0
|
|
20230912,160700,351033415,4395,4395,4395,4395,0
|
|
20230912,160600,351033415,4395,4395,4395,4395,0
|
|
20230912,160500,351033415,4395,4395,4395,4395,0
|
|
20230912,160400,351033415,4395,4395,4395,4395,0
|
|
20230912,160300,351033415,4395,4395,4395,4395,0
|
|
20230912,160200,351033415,4395,4395,4395,4395,0
|
|
20230912,160100,351033415,4395,4395,4395,4395,0
|
|
20230912,160000,351033415,4395,4395,4395,4395,0
|
|
20230912,155900,351033415,4395,4395,4395,4395,2522
|
|
20230912,155800,351033415,4395,4395,4395,4395,0
|
|
20230912,155700,351033415,4395,4395,4395,4395,0
|
|
20230912,155600,351033415,4395,4395,4395,4395,0
|
|
20230912,155500,351033415,4395,4395,4395,4395,0
|
|
20230912,155400,351033415,4395,4395,4395,4395,0
|
|
20230912,155300,351033415,4395,4395,4395,4395,0
|
|
20230912,155200,351033415,4395,4395,4395,4395,0
|
|
20230912,155100,351033415,4395,4395,4395,4395,0
|
|
20230912,155000,351033415,4395,4395,4395,4395,0
|
|
20230912,154900,351033415,4395,4395,4395,4395,0
|
|
20230912,154800,351033415,4395,4395,4395,4395,0
|
|
20230912,154700,351033415,4395,4395,4395,4395,0
|
|
20230912,154600,351033415,4395,4395,4395,4395,0
|
|
20230912,154500,351033415,4395,4395,4395,4395,0
|
|
20230912,154400,351033415,4395,4395,4395,4395,0
|
|
20230912,154300,351033415,4395,4395,4395,4395,0
|
|
20230912,154200,351033415,4395,4395,4395,4395,0
|
|
20230912,154100,351033415,4395,4395,4395,4395,0
|
|
20230912,154000,351033415,4395,4395,4395,4395,0
|
|
20230912,153900,351033415,4395,4395,4395,4395,0
|
|
20230912,153800,351033415,4395,4395,4395,4395,0
|
|
20230912,153700,351033415,4395,4395,4395,4395,0
|
|
20230912,153600,351033415,4395,4395,4395,4395,0
|
|
20230912,153500,351033415,4395,4395,4395,4395,0
|
|
20230912,153400,351033415,4395,4395,4395,4395,0
|
|
20230912,153300,351033415,4395,4395,4395,4395,0
|
|
20230912,153200,351033415,4395,4395,4395,4395,0
|
|
20230912,153100,351033415,4395,4395,4395,4395,0
|
|
20230912,153000,351033415,4395,4395,4395,4395,2522
|
|
20230912,152900,339949225,4395,4395,4395,4395,0
|
|
20230912,152800,339949225,4395,4395,4395,4395,0
|
|
20230912,152700,339949225,4395,4395,4395,4395,0
|
|
20230912,152600,339949225,4395,4395,4395,4395,0
|
|
20230912,152500,339949225,4395,4395,4395,4395,0
|
|
20230912,152400,339949225,4395,4395,4395,4395,0
|
|
20230912,152300,339949225,4395,4395,4395,4395,0
|
|
20230912,152200,339949225,4395,4395,4395,4395,0
|
|
20230912,152100,339949225,4395,4395,4395,4395,0
|
|
20230912,152000,339949225,4395,4395,4395,4395,0
|
|
20230912,151900,339949225,4395,4395,4395,4395,856
|
|
20230912,151800,336187105,4395,4395,4395,4395,0
|
|
20230912,151700,336187105,4395,4395,4395,4395,0
|
|
20230912,151600,336187105,4395,4395,4395,4395,0
|
|
20230912,151500,336187105,4395,4395,4395,4395,1
|
|
20230912,151400,336182710,4380,4380,4380,4380,100
|
|
20230912,151300,335744710,4395,4395,4395,4395,1
|
|
20230912,151200,335740315,4400,4400,4400,4400,0
|
|
20230912,151100,335740315,4400,4400,4400,4400,0
|
|
20230912,151000,335740315,4400,4400,4400,4400,0
|
|
20230912,150900,335740315,4400,4380,4400,4380,4
|
|
20230912,150800,335722750,4380,4380,4380,4380,41
|
|
20230912,150700,335543170,4400,4400,4400,4400,0
|
|
20230912,150600,335543170,4400,4400,4400,4400,0
|
|
20230912,150500,335543170,4400,4400,4400,4400,0
|
|
20230912,150400,335543170,4400,4395,4400,4395,10
|
|
20230912,150300,335499185,4375,4375,4375,4375,22
|
|
20230912,150200,335402935,4400,4400,4400,4400,0
|
|
20230912,150100,335402935,4400,4400,4400,4400,0
|
|
20230912,150000,335402935,4400,4400,4400,4400,0
|
|
20230912,145900,335402935,4400,4400,4400,4400,0
|
|
20230912,145800,335402935,4400,4400,4400,4400,65
|
|
20230912,145700,335116935,4395,4395,4395,4395,0
|
|
20230912,145600,335116935,4395,4395,4395,4395,765
|
|
20230912,145500,331754760,4400,4390,4400,4390,130
|
|
20230912,145400,331183655,4390,4390,4390,4390,0
|
|
20230912,145300,331183655,4390,4390,4390,4390,0
|
|
20230912,145200,331183655,4390,4390,4390,4390,0
|
|
20230912,145100,331183655,4390,4390,4390,4390,0
|
|
20230912,145000,331183655,4390,4390,4390,4390,0
|
|
20230912,144900,331183655,4390,4390,4390,4390,0
|
|
20230912,144800,331183655,4390,4390,4390,4390,1
|
|
20230912,144700,331179265,4370,4370,4370,4370,0
|
|
20230912,144600,331179265,4370,4370,4370,4370,0
|
|
20230912,144500,331179265,4370,4370,4370,4370,0
|
|
20230912,144400,331179265,4370,4370,4370,4370,0
|
|
20230912,144300,331179265,4370,4370,4370,4370,0
|
|
20230912,144200,331179265,4370,4370,4370,4370,0
|
|
20230912,144100,331179265,4370,4370,4370,4370,0
|
|
20230912,144000,331179265,4370,4370,4370,4370,22
|
|
20230912,143900,331083125,4370,4370,4370,4370,38
|
|
20230912,143800,330917065,4370,4370,4370,4370,0
|
|
20230912,143700,330917065,4370,4370,4370,4370,0
|
|
20230912,143600,330917065,4370,4370,4370,4370,30
|
|
20230912,143500,330785965,4370,4375,4375,4365,643
|
|
20230912,143400,327976110,4380,4380,4380,4380,2
|
|
20230912,143300,327967350,4380,4380,4380,4380,0
|
|
20230912,143200,327967350,4380,4375,4380,4370,952
|
|
20230912,143100,323805840,4380,4380,4380,4380,0
|
|
20230912,143000,323805840,4380,4380,4380,4380,277
|
|
20230912,142900,322592580,4390,4390,4390,4390,501
|
|
20230912,142800,320393190,4390,4390,4390,4390,0
|
|
20230912,142700,320393190,4390,4390,4390,4390,0
|
|
20230912,142600,320393190,4390,4390,4390,4390,0
|
|
20230912,142500,320393190,4390,4390,4390,4390,0
|
|
20230912,142400,320393190,4390,4390,4390,4390,1
|
|
20230912,142300,320388800,4390,4390,4390,4390,10
|
|
20230912,142200,320344900,4390,4390,4390,4390,0
|
|
20230912,142100,320344900,4390,4390,4390,4390,1
|
|
20230912,142000,320340510,4390,4390,4390,4390,10
|
|
20230912,141900,320296610,4390,4390,4390,4390,7
|
|
20230912,141800,320265880,4390,4390,4390,4390,0
|
|
20230912,141700,320265880,4390,4390,4390,4390,0
|
|
20230912,141600,320265880,4390,4390,4390,4390,1
|
|
20230912,141500,320261490,4390,4390,4390,4390,0
|
|
20230912,141400,320261490,4390,4390,4390,4390,1
|
|
20230912,141300,320257100,4390,4390,4390,4390,0
|
|
20230912,141200,320257100,4390,4390,4390,4390,2
|
|
20230912,141100,320248320,4390,4390,4390,4390,0
|
|
20230912,141000,320248320,4390,4390,4390,4390,1
|
|
20230912,140900,320243930,4390,4390,4390,4390,0
|
|
20230912,140800,320243930,4390,4390,4390,4390,0
|
|
20230912,140700,320243930,4390,4390,4390,4390,0
|
|
20230912,140600,320243930,4390,4390,4390,4390,0
|
|
20230912,140500,320243930,4390,4390,4390,4390,0
|
|
20230912,140400,320243930,4390,4390,4390,4390,22
|
|
20230912,140300,320147350,4380,4380,4380,4380,0
|
|
20230912,140200,320147350,4380,4380,4380,4380,1
|
|
20230912,140100,320142970,4380,4380,4380,4380,1
|
|
20230912,140000,320138590,4380,4380,4380,4380,47
|
|
20230912,135900,319932730,4380,4380,4380,4380,0
|
|
20230912,135800,319932730,4380,4375,4380,4375,9
|
|
20230912,135700,319893345,4375,4375,4375,4375,7
|
|
20230912,135600,319862720,4380,4385,4385,4380,201
|
|
20230912,135500,318981840,4390,4390,4390,4390,0
|
|
20230912,135400,318981840,4390,4390,4390,4390,2
|
|
20230912,135300,318973060,4390,4390,4390,4390,0
|
|
20230912,135200,318973060,4390,4390,4390,4390,1
|
|
20230912,135100,318968670,4380,4380,4380,4380,0
|
|
20230912,135000,318968670,4380,4380,4380,4380,0
|
|
20230912,134900,318968670,4380,4380,4380,4380,0
|
|
20230912,134800,318968670,4380,4380,4380,4380,0
|
|
20230912,134700,318968670,4380,4380,4380,4380,0
|
|
20230912,134600,318968670,4380,4380,4380,4380,519
|
|
20230912,134500,316695450,4380,4380,4380,4380,0
|
|
20230912,134400,316695450,4380,4380,4380,4380,0
|
|
20230912,134300,316695450,4380,4380,4380,4380,100
|
|
20230912,134200,316257450,4380,4380,4380,4380,0
|
|
20230912,134100,316257450,4380,4380,4380,4380,0
|
|
20230912,134000,316257450,4380,4380,4380,4380,0
|
|
20230912,133900,316257450,4380,4380,4380,4380,0
|
|
20230912,133800,316257450,4380,4380,4380,4380,0
|
|
20230912,133700,316257450,4380,4380,4380,4380,0
|
|
20230912,133600,316257450,4380,4380,4380,4380,0
|
|
20230912,133500,316257450,4380,4380,4380,4380,0
|
|
20230912,133400,316257450,4380,4380,4380,4380,7
|
|
20230912,133300,316226790,4380,4380,4380,4380,2
|
|
20230912,133200,316218030,4385,4385,4385,4385,0
|
|
20230912,133100,316218030,4385,4385,4385,4385,0
|
|
20230912,133000,316218030,4385,4385,4385,4385,0
|
|
20230912,132900,316218030,4385,4385,4385,4385,0
|
|
20230912,132800,316218030,4385,4385,4385,4385,0
|
|
20230912,132700,316218030,4385,4385,4385,4385,240
|
|
20230912,132600,315165630,4390,4400,4400,4390,2530
|
|
20230912,132500,304034455,4400,4405,4405,4400,500
|
|
20230912,132400,301834345,4420,4420,4420,4420,0
|
|
20230912,132300,301834345,4420,4420,4420,4420,0
|
|
20230912,132200,301834345,4420,4420,4420,4420,1
|
|
20230912,132100,301829925,4420,4420,4420,4420,0
|
|
20230912,132000,301829925,4420,4420,4420,4420,0
|
|
20230912,131900,301829925,4420,4420,4420,4420,8
|
|
20230912,131800,301794565,4410,4410,4410,4410,0
|
|
20230912,131700,301794565,4410,4410,4410,4410,206
|
|
20230912,131600,300886105,4400,4400,4400,4400,0
|
|
20230912,131500,300886105,4400,4400,4400,4400,500
|
|
20230912,131400,298686105,4400,4405,4405,4400,892
|
|
20230912,131300,294757005,4405,4410,4410,4405,45
|
|
20230912,131200,294558560,4410,4410,4410,4410,0
|
|
20230912,131100,294558560,4410,4410,4410,4410,0
|
|
20230912,131000,294558560,4410,4410,4410,4410,0
|
|
20230912,130900,294558560,4410,4410,4410,4410,0
|
|
20230912,130800,294558560,4410,4410,4410,4410,0
|
|
20230912,130700,294558560,4410,4410,4410,4410,0
|
|
20230912,130600,294558560,4410,4410,4410,4410,0
|
|
20230912,130500,294558560,4410,4410,4410,4410,0
|
|
20230912,130400,294558560,4410,4410,4410,4410,20
|
|
20230912,130300,294470360,4410,4410,4410,4410,6
|
|
20230912,130200,294443900,4410,4410,4410,4410,94
|
|
20230912,130100,294029360,4410,4410,4410,4410,500
|
|
20230912,130000,291824360,4410,4410,4410,4410,0
|
|
20230912,125900,291824360,4410,4410,4410,4410,0
|
|
20230912,125800,291824360,4410,4410,4410,4410,84
|
|
20230912,125700,291453920,4405,4405,4405,4405,0
|
|
20230912,125600,291453920,4405,4405,4405,4405,0
|
|
20230912,125500,291453920,4405,4405,4405,4405,0
|
|
20230912,125400,291453920,4405,4405,4405,4405,0
|
|
20230912,125300,291453920,4405,4415,4415,4405,70
|
|
20230912,125200,291145370,4405,4405,4405,4405,0
|
|
20230912,125100,291145370,4405,4405,4405,4405,0
|
|
20230912,125000,291145370,4405,4405,4405,4405,0
|
|
20230912,124900,291145370,4405,4405,4405,4405,0
|
|
20230912,124800,291145370,4405,4405,4405,4405,0
|
|
20230912,124700,291145370,4405,4405,4405,4405,0
|
|
20230912,124600,291145370,4405,4405,4405,4405,50
|
|
20230912,124500,290925120,4405,4405,4405,4405,0
|
|
20230912,124400,290925120,4405,4405,4405,4405,0
|
|
20230912,124300,290925120,4405,4405,4405,4405,0
|
|
20230912,124200,290925120,4405,4405,4405,4405,0
|
|
20230912,124100,290925120,4405,4405,4405,4405,0
|
|
20230912,124000,290925120,4405,4405,4405,4405,0
|
|
20230912,123900,290925120,4405,4405,4405,4405,0
|
|
20230912,123800,290925120,4405,4405,4405,4405,0
|
|
20230912,123700,290925120,4405,4405,4405,4405,0
|
|
20230912,123600,290925120,4405,4405,4405,4405,0
|
|
20230912,123500,290925120,4405,4405,4405,4405,0
|
|
20230912,123400,290925120,4405,4405,4405,4405,0
|
|
20230912,123300,290925120,4405,4405,4405,4405,0
|
|
20230912,123200,290925120,4405,4405,4405,4405,0
|
|
20230912,123100,290925120,4405,4405,4405,4405,8
|
|
20230912,123000,290889880,4405,4405,4405,4405,0
|
|
20230912,122900,290889880,4405,4405,4405,4405,0
|
|
20230912,122800,290889880,4405,4405,4405,4405,100
|
|
20230912,122700,290449380,4440,4440,4440,4440,0
|
|
20230912,122600,290449380,4440,4440,4440,4440,0
|
|
20230912,122500,290449380,4440,4415,4440,4415,3
|
|
20230912,122400,290436105,4405,4405,4405,4405,0
|
|
20230912,122300,290436105,4405,4405,4405,4405,30
|
|
20230912,122200,290303955,4405,4405,4405,4405,350
|
|
20230912,122100,288762205,4410,4410,4410,4410,0
|
|
20230912,122000,288762205,4410,4410,4410,4410,0
|
|
20230912,121900,288762205,4410,4410,4410,4410,2
|
|
20230912,121800,288753385,4410,4410,4410,4410,595
|
|
20230912,121700,286129435,4410,4410,4410,4410,0
|
|
20230912,121600,286129435,4410,4410,4410,4410,0
|
|
20230912,121500,286129435,4410,4410,4410,4410,0
|
|
20230912,121400,286129435,4410,4410,4410,4410,0
|
|
20230912,121300,286129435,4410,4415,4420,4410,1940
|
|
20230912,121200,277571335,4420,4420,4420,4420,36
|
|
20230912,121100,277412215,4420,4420,4420,4420,0
|
|
20230912,121000,277412215,4420,4420,4420,4420,0
|
|
20230912,120900,277412215,4420,4420,4420,4420,0
|
|
20230912,120800,277412215,4420,4420,4420,4420,0
|
|
20230912,120700,277412215,4420,4420,4420,4420,0
|
|
20230912,120600,277412215,4420,4440,4440,4420,12
|
|
20230912,120500,277359135,4440,4440,4440,4440,0
|
|
20230912,120400,277359135,4440,4440,4440,4440,10
|
|
20230912,120300,277314735,4440,4440,4440,4440,5
|
|
20230912,120200,277292535,4440,4440,4440,4440,0
|
|
20230912,120100,277292535,4440,4440,4440,4440,0
|
|
20230912,120000,277292535,4440,4440,4440,4440,0
|
|
20230912,115900,277292535,4440,4440,4440,4440,0
|
|
20230912,115800,277292535,4440,4440,4440,4440,0
|
|
20230912,115700,277292535,4440,4440,4440,4440,0
|
|
20230912,115600,277292535,4440,4440,4440,4440,0
|
|
20230912,115500,277292535,4440,4440,4440,4440,0
|
|
20230912,115400,277292535,4440,4440,4440,4440,0
|
|
20230912,115300,277292535,4440,4440,4440,4440,0
|
|
20230912,115200,277292535,4440,4440,4440,4440,0
|
|
20230912,115100,277292535,4440,4440,4440,4440,0
|
|
20230912,115000,277292535,4440,4440,4440,4440,0
|
|
20230912,114900,277292535,4440,4440,4440,4440,10
|
|
20230912,114800,277248135,4440,4440,4440,4440,0
|
|
20230912,114700,277248135,4440,4440,4440,4440,0
|
|
20230912,114600,277248135,4440,4440,4440,4440,0
|
|
20230912,114500,277248135,4440,4440,4440,4440,206
|
|
20230912,114400,276333495,4440,4440,4440,4440,0
|
|
20230912,114300,276333495,4440,4420,4440,4410,501
|
|
20230912,114200,274123220,4440,4420,4440,4420,3810
|
|
20230912,114100,257219140,4420,4420,4420,4420,0
|
|
20230912,114000,257219140,4420,4420,4420,4420,1
|
|
20230912,113900,257214720,4415,4415,4415,4415,18
|
|
20230912,113800,257135250,4420,4420,4420,4420,0
|
|
20230912,113700,257135250,4420,4425,4425,4420,2818
|
|
20230912,113600,244676640,4430,4430,4430,4430,0
|
|
20230912,113500,244676640,4430,4430,4430,4430,6
|
|
20230912,113400,244650060,4430,4430,4430,4430,131
|
|
20230912,113300,244069730,4430,4430,4430,4430,9
|
|
20230912,113200,244029860,4435,4435,4435,4435,1
|
|
20230912,113100,244025425,4435,4435,4435,4435,230
|
|
20230912,113000,243005375,4435,4435,4435,4435,0
|
|
20230912,112900,243005375,4435,4435,4435,4435,0
|
|
20230912,112800,243005375,4435,4435,4435,4435,0
|
|
20230912,112700,243005375,4435,4435,4435,4435,3
|
|
20230912,112600,242992070,4435,4435,4435,4435,0
|
|
20230912,112500,242992070,4435,4435,4435,4435,0
|
|
20230912,112400,242992070,4435,4435,4435,4435,5
|
|
20230912,112300,242969895,4430,4435,4435,4430,64
|
|
20230912,112200,242686135,4435,4430,4435,4430,109
|
|
20230912,112100,242203215,4430,4430,4430,4430,103
|
|
20230912,112000,241746925,4435,4430,4435,4430,11
|
|
20230912,111900,241698190,4430,4430,4430,4430,100
|
|
20230912,111800,241255190,4430,4430,4430,4430,32
|
|
20230912,111700,241113430,4440,4440,4440,4440,0
|
|
20230912,111600,241113430,4440,4440,4440,4440,16
|
|
20230912,111500,241042390,4440,4440,4440,4440,0
|
|
20230912,111400,241042390,4440,4430,4440,4425,602
|
|
20230912,111300,238370635,4440,4440,4440,4440,0
|
|
20230912,111200,238370635,4440,4440,4440,4440,0
|
|
20230912,111100,238370635,4440,4435,4440,4435,2051
|
|
20230912,111000,229274300,4440,4435,4440,4435,7258
|
|
20230912,110900,197055675,4435,4435,4435,4435,100
|
|
20230912,110800,196612175,4435,4435,4435,4435,50
|
|
20230912,110700,196390425,4435,4435,4435,4435,0
|
|
20230912,110600,196390425,4435,4435,4435,4435,0
|
|
20230912,110500,196390425,4435,4415,4435,4415,5
|
|
20230912,110400,196368270,4410,4435,4435,4410,4
|
|
20230912,110300,196350555,4400,4400,4400,4400,0
|
|
20230912,110200,196350555,4400,4400,4400,4400,0
|
|
20230912,110100,196350555,4400,4430,4430,4400,3002
|
|
20230912,110000,183124015,4440,4435,4440,4435,32
|
|
20230912,105900,182982045,4440,4440,4440,4440,20
|
|
20230912,105800,182893245,4440,4440,4450,4435,1584
|
|
20230912,105700,175853115,4440,4440,4440,4440,201
|
|
20230912,105600,174960675,4435,4435,4435,4435,35
|
|
20230912,105500,174805450,4415,4440,4440,4415,96
|
|
20230912,105400,174381085,4415,4415,4415,4415,30
|
|
20230912,105300,174248635,4435,4435,4435,4435,302
|
|
20230912,105200,172909265,4415,4420,4420,4415,1038
|
|
20230912,105100,168321310,4410,4410,4410,4410,56
|
|
20230912,105000,168074350,4405,4405,4405,4405,0
|
|
20230912,104900,168074350,4405,4405,4405,4405,50
|
|
20230912,104800,167854100,4405,4405,4405,4405,50
|
|
20230912,104700,167633850,4405,4405,4405,4405,0
|
|
20230912,104600,167633850,4405,4410,4410,4405,5
|
|
20230912,104500,167611805,4405,4405,4405,4405,0
|
|
20230912,104400,167611805,4405,4405,4405,4405,0
|
|
20230912,104300,167611805,4405,4405,4405,4405,250
|
|
20230912,104200,166510555,4400,4400,4400,4400,600
|
|
20230912,104100,163870555,4405,4405,4405,4405,0
|
|
20230912,104000,163870555,4405,4395,4405,4395,244
|
|
20230912,103900,162797425,4395,4395,4395,4395,0
|
|
20230912,103800,162797425,4395,4395,4395,4395,0
|
|
20230912,103700,162797425,4395,4395,4395,4395,0
|
|
20230912,103600,162797425,4395,4400,4400,4395,222
|
|
20230912,103500,161821685,4405,4405,4405,4405,0
|
|
20230912,103400,161821685,4405,4405,4405,4405,0
|
|
20230912,103300,161821685,4405,4405,4405,4405,25
|
|
20230912,103200,161711560,4405,4405,4405,4405,0
|
|
20230912,103100,161711560,4405,4405,4405,4405,0
|
|
20230912,103000,161711560,4405,4405,4405,4405,0
|
|
20230912,102900,161711560,4405,4405,4405,4405,247
|
|
20230912,102800,160623525,4420,4420,4420,4420,13
|
|
20230912,102700,160566065,4420,4420,4420,4420,0
|
|
20230912,102600,160566065,4420,4420,4420,4420,0
|
|
20230912,102500,160566065,4420,4420,4420,4420,0
|
|
20230912,102400,160566065,4420,4420,4420,4420,0
|
|
20230912,102300,160566065,4420,4420,4420,4420,167
|
|
20230912,102200,159827925,4420,4425,4425,4420,1201
|
|
20230912,102100,154518940,4440,4440,4440,4440,301
|
|
20230912,102000,153182500,4425,4435,4435,4425,3
|
|
20230912,101900,153169205,4435,4420,4435,4420,212
|
|
20230912,101800,152229200,4395,4395,4395,4395,0
|
|
20230912,101700,152229200,4395,4400,4400,4395,1052
|
|
20230912,101600,147605430,4395,4395,4395,4395,0
|
|
20230912,101500,147605430,4395,4420,4420,4395,1202
|
|
20230912,101400,142314245,4420,4440,4440,4420,57
|
|
20230912,101300,142061920,4440,4440,4450,4440,1326
|
|
20230912,101200,136168975,4440,4440,4440,4440,25
|
|
20230912,101100,136057975,4405,4430,4445,4400,2009
|
|
20230912,101000,127137795,4405,4405,4405,4405,0
|
|
20230912,100900,127137795,4405,4415,4415,4405,410
|
|
20230912,100800,125329245,4415,4415,4415,4415,1
|
|
20230912,100700,125324830,4415,4415,4415,4415,0
|
|
20230912,100600,125324830,4415,4435,4440,4415,4
|
|
20230912,100500,125307100,4440,4440,4440,4440,1
|
|
20230912,100400,125302660,4440,4445,4445,4440,638
|
|
20230912,100300,122469250,4450,4450,4450,4450,1
|
|
20230912,100200,122464800,4450,4450,4450,4450,10
|
|
20230912,100100,122420300,4455,4450,4455,4450,851
|
|
20230912,100000,118632095,4450,4415,4450,4415,2265
|
|
20230912,095900,108617140,4415,4410,4415,4410,900
|
|
20230912,095800,104643645,4395,4395,4395,4395,61
|
|
20230912,095700,104375550,4395,4395,4395,4395,0
|
|
20230912,095600,104375550,4395,4395,4395,4395,0
|
|
20230912,095500,104375550,4395,4395,4395,4395,0
|
|
20230912,095400,104375550,4395,4395,4395,4395,0
|
|
20230912,095300,104375550,4395,4395,4395,4395,0
|
|
20230912,095200,104375550,4395,4400,4400,4395,100
|
|
20230912,095100,103936025,4395,4395,4395,4395,0
|
|
20230912,095000,103936025,4395,4395,4395,4395,0
|
|
20230912,094900,103936025,4395,4395,4395,4395,24
|
|
20230912,094800,103830545,4395,4395,4395,4395,20
|
|
20230912,094700,103742645,4395,4395,4395,4395,373
|
|
20230912,094600,102103310,4395,4395,4395,4395,7
|
|
20230912,094500,102072545,4395,4395,4395,4395,0
|
|
20230912,094400,102072545,4395,4395,4395,4395,1000
|
|
20230912,094300,97677545,4400,4410,4410,4400,1988
|
|
20230912,094200,88923810,4405,4405,4405,4405,53
|
|
20230912,094100,88690345,4405,4415,4415,4405,4
|
|
20230912,094000,88672700,4415,4405,4415,4405,131
|
|
20230912,093900,88095635,4410,4410,4410,4410,0
|
|
20230912,093800,88095635,4410,4410,4410,4410,190
|
|
20230912,093700,87257735,4405,4405,4405,4405,0
|
|
20230912,093600,87257735,4405,4410,4410,4405,10
|
|
20230912,093500,87213640,4410,4410,4410,4410,0
|
|
20230912,093400,87213640,4410,4420,4420,4410,10
|
|
20230912,093300,87169485,4425,4425,4445,4425,455
|
|
20230912,093200,85156010,4425,4430,4445,4425,371
|
|
20230912,093100,83513320,4430,4450,4450,4430,80
|
|
20230912,093000,83158320,4450,4430,4450,4430,251
|
|
20230912,092900,82041640,4445,4445,4445,4435,81
|
|
20230912,092800,81681605,4450,4455,4460,4450,1251
|
|
20230912,092700,76112500,4455,4435,4455,4435,641
|
|
20230912,092600,73259735,4430,4435,4435,4430,237
|
|
20230912,092500,72208645,4430,4430,4430,4430,0
|
|
20230912,092400,72208645,4430,4450,4450,4430,554
|
|
20230912,092300,69745665,4450,4445,4455,4445,1943
|
|
20230912,092200,61101805,4440,4425,4440,4425,4083
|
|
20230912,092100,43000840,4420,4425,4425,4420,20
|
|
20230912,092000,42912435,4425,4430,4430,4425,252
|
|
20230912,091900,41796830,4430,4430,4430,4430,564
|
|
20230912,091800,39298310,4430,4430,4430,4430,1134
|
|
20230912,091700,34274690,4430,4430,4430,4425,983
|
|
20230912,091600,29920500,4420,4425,4425,4420,1021
|
|
20230912,091500,25402585,4425,4410,4425,4410,606
|
|
20230912,091400,22726445,4405,4400,4405,4400,576
|
|
20230912,091300,20189795,4395,4395,4395,4395,700
|
|
20230912,091200,17113295,4395,4405,4405,4395,26
|
|
20230912,091100,16998790,4405,4405,4405,4405,0
|
|
20230912,091000,16998790,4405,4400,4405,4385,387
|
|
20230912,090900,15296000,4400,4395,4400,4395,4
|
|
20230912,090800,15278405,4365,4390,4395,4365,53
|
|
20230912,090700,15046225,4375,4375,4375,4375,19
|
|
20230912,090600,14963100,4355,4355,4355,4355,0
|
|
20230912,090500,14963100,4355,4365,4365,4355,506
|
|
20230912,090400,12758070,4365,4370,4370,4365,300
|
|
20230912,090300,11448545,4365,4380,4380,4365,214
|
|
20230912,090200,10513515,4380,4395,4395,4380,1082
|
|
20230912,090100,5766885,4400,4415,4435,4395,760
|
|
20230912,090000,2424445,4420,4415,4420,4415,549
|