683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,202000,748534575,3185,3185,3185,3185,1789
|
|
20230911,201900,748534575,3185,3185,3185,3185,0
|
|
20230911,201800,748534575,3185,3185,3185,3185,0
|
|
20230911,201700,748534575,3185,3185,3185,3185,0
|
|
20230911,201600,748534575,3185,3185,3185,3185,0
|
|
20230911,201500,748534575,3185,3185,3185,3185,0
|
|
20230911,201400,748534575,3185,3185,3185,3185,0
|
|
20230911,201300,748534575,3185,3185,3185,3185,0
|
|
20230911,201200,748534575,3185,3185,3185,3185,0
|
|
20230911,201100,748534575,3185,3185,3185,3185,0
|
|
20230911,201000,748534575,3185,3185,3185,3185,0
|
|
20230911,200900,748534575,3185,3185,3185,3185,0
|
|
20230911,200800,748534575,3185,3185,3185,3185,0
|
|
20230911,200700,748534575,3185,3185,3185,3185,0
|
|
20230911,200600,748534575,3185,3185,3185,3185,0
|
|
20230911,200500,748534575,3185,3185,3185,3185,0
|
|
20230911,200400,748534575,3185,3185,3185,3185,0
|
|
20230911,200300,748534575,3185,3185,3185,3185,0
|
|
20230911,200200,748534575,3185,3185,3185,3185,0
|
|
20230911,200100,748534575,3185,3185,3185,3185,0
|
|
20230911,200000,748534575,3185,3185,3185,3185,0
|
|
20230911,195900,748534575,3185,3185,3185,3185,0
|
|
20230911,195800,748534575,3185,3185,3185,3185,0
|
|
20230911,195700,748534575,3185,3185,3185,3185,0
|
|
20230911,195600,748534575,3185,3185,3185,3185,0
|
|
20230911,195500,748534575,3185,3185,3185,3185,0
|
|
20230911,195400,748534575,3185,3185,3185,3185,0
|
|
20230911,195300,748534575,3185,3185,3185,3185,0
|
|
20230911,195200,748534575,3185,3185,3185,3185,0
|
|
20230911,195100,748534575,3185,3185,3185,3185,0
|
|
20230911,195000,748534575,3185,3185,3185,3185,1789
|
|
20230911,194900,748534575,3185,3185,3185,3185,0
|
|
20230911,194800,748534575,3185,3185,3185,3185,0
|
|
20230911,194700,748534575,3185,3185,3185,3185,0
|
|
20230911,194600,748534575,3185,3185,3185,3185,0
|
|
20230911,194500,748534575,3185,3185,3185,3185,0
|
|
20230911,194400,748534575,3185,3185,3185,3185,0
|
|
20230911,194300,748534575,3185,3185,3185,3185,0
|
|
20230911,194200,748534575,3185,3185,3185,3185,0
|
|
20230911,194100,748534575,3185,3185,3185,3185,0
|
|
20230911,194000,748534575,3185,3185,3185,3185,0
|
|
20230911,193900,748534575,3185,3185,3185,3185,0
|
|
20230911,193800,748534575,3185,3185,3185,3185,0
|
|
20230911,193700,748534575,3185,3185,3185,3185,0
|
|
20230911,193600,748534575,3185,3185,3185,3185,0
|
|
20230911,193500,748534575,3185,3185,3185,3185,0
|
|
20230911,193400,748534575,3185,3185,3185,3185,0
|
|
20230911,193300,748534575,3185,3185,3185,3185,0
|
|
20230911,193200,748534575,3185,3185,3185,3185,0
|
|
20230911,193100,748534575,3185,3185,3185,3185,0
|
|
20230911,193000,748534575,3185,3185,3185,3185,0
|
|
20230911,192900,748534575,3185,3185,3185,3185,0
|
|
20230911,192800,748534575,3185,3185,3185,3185,0
|
|
20230911,192700,748534575,3185,3185,3185,3185,0
|
|
20230911,192600,748534575,3185,3185,3185,3185,0
|
|
20230911,192500,748534575,3185,3185,3185,3185,0
|
|
20230911,192400,748534575,3185,3185,3185,3185,0
|
|
20230911,192300,748534575,3185,3185,3185,3185,0
|
|
20230911,192200,748534575,3185,3185,3185,3185,0
|
|
20230911,192100,748534575,3185,3185,3185,3185,0
|
|
20230911,192000,748534575,3185,3185,3185,3185,1789
|
|
20230911,191900,748534575,3185,3185,3185,3185,0
|
|
20230911,191800,748534575,3185,3185,3185,3185,0
|
|
20230911,191700,748534575,3185,3185,3185,3185,0
|
|
20230911,191600,748534575,3185,3185,3185,3185,0
|
|
20230911,191500,748534575,3185,3185,3185,3185,0
|
|
20230911,191400,748534575,3185,3185,3185,3185,0
|
|
20230911,191300,748534575,3185,3185,3185,3185,0
|
|
20230911,191200,748534575,3185,3185,3185,3185,0
|
|
20230911,191100,748534575,3185,3185,3185,3185,0
|
|
20230911,191000,748534575,3185,3185,3185,3185,0
|
|
20230911,190900,748534575,3185,3185,3185,3185,0
|
|
20230911,190800,748534575,3185,3185,3185,3185,0
|
|
20230911,190700,748534575,3185,3185,3185,3185,0
|
|
20230911,190600,748534575,3185,3185,3185,3185,0
|
|
20230911,190500,748534575,3185,3185,3185,3185,0
|
|
20230911,190400,748534575,3185,3185,3185,3185,0
|
|
20230911,190300,748534575,3185,3185,3185,3185,0
|
|
20230911,190200,748534575,3185,3185,3185,3185,0
|
|
20230911,190100,748534575,3185,3185,3185,3185,0
|
|
20230911,190000,748534575,3185,3185,3185,3185,0
|
|
20230911,185900,748534575,3185,3185,3185,3185,0
|
|
20230911,185800,748534575,3185,3185,3185,3185,0
|
|
20230911,185700,748534575,3185,3185,3185,3185,0
|
|
20230911,185600,748534575,3185,3185,3185,3185,0
|
|
20230911,185500,748534575,3185,3185,3185,3185,0
|
|
20230911,185400,748534575,3185,3185,3185,3185,0
|
|
20230911,185300,748534575,3185,3185,3185,3185,0
|
|
20230911,185200,748534575,3185,3185,3185,3185,0
|
|
20230911,185100,748534575,3185,3185,3185,3185,0
|
|
20230911,185000,748534575,3185,3185,3185,3185,1789
|
|
20230911,184900,748534575,3185,3185,3185,3185,0
|
|
20230911,184800,748534575,3185,3185,3185,3185,0
|
|
20230911,184700,748534575,3185,3185,3185,3185,0
|
|
20230911,184600,748534575,3185,3185,3185,3185,0
|
|
20230911,184500,748534575,3185,3185,3185,3185,0
|
|
20230911,184400,748534575,3185,3185,3185,3185,0
|
|
20230911,184300,748534575,3185,3185,3185,3185,0
|
|
20230911,184200,748534575,3185,3185,3185,3185,0
|
|
20230911,184100,748534575,3185,3185,3185,3185,0
|
|
20230911,184000,748534575,3185,3185,3185,3185,0
|
|
20230911,183900,748534575,3185,3185,3185,3185,0
|
|
20230911,183800,748534575,3185,3185,3185,3185,0
|
|
20230911,183700,748534575,3185,3185,3185,3185,0
|
|
20230911,183600,748534575,3185,3185,3185,3185,0
|
|
20230911,183500,748534575,3185,3185,3185,3185,0
|
|
20230911,183400,748534575,3185,3185,3185,3185,0
|
|
20230911,183300,748534575,3185,3185,3185,3185,0
|
|
20230911,183200,748534575,3185,3185,3185,3185,0
|
|
20230911,183100,748534575,3185,3185,3185,3185,0
|
|
20230911,183000,748534575,3185,3185,3185,3185,0
|
|
20230911,182900,748534575,3185,3185,3185,3185,0
|
|
20230911,182800,748534575,3185,3185,3185,3185,0
|
|
20230911,182700,748534575,3185,3185,3185,3185,0
|
|
20230911,182600,748534575,3185,3185,3185,3185,0
|
|
20230911,182500,748534575,3185,3185,3185,3185,0
|
|
20230911,182400,748534575,3185,3185,3185,3185,0
|
|
20230911,182300,748534575,3185,3185,3185,3185,0
|
|
20230911,182200,748534575,3185,3185,3185,3185,0
|
|
20230911,182100,748534575,3185,3185,3185,3185,0
|
|
20230911,182000,748534575,3185,3185,3185,3185,1789
|
|
20230911,181900,748534575,3185,3185,3185,3185,0
|
|
20230911,181800,748534575,3185,3185,3185,3185,0
|
|
20230911,181700,748534575,3185,3185,3185,3185,0
|
|
20230911,181600,748534575,3185,3185,3185,3185,0
|
|
20230911,181500,748534575,3185,3185,3185,3185,0
|
|
20230911,181400,748534575,3185,3185,3185,3185,0
|
|
20230911,181300,748534575,3185,3185,3185,3185,0
|
|
20230911,181200,748534575,3185,3185,3185,3185,0
|
|
20230911,181100,748534575,3185,3185,3185,3185,0
|
|
20230911,181000,748534575,3185,3185,3185,3185,0
|
|
20230911,180900,748534575,3185,3185,3185,3185,0
|
|
20230911,180800,748534575,3185,3185,3185,3185,0
|
|
20230911,180700,748534575,3185,3185,3185,3185,0
|
|
20230911,180600,748534575,3185,3185,3185,3185,0
|
|
20230911,180500,748534575,3185,3185,3185,3185,0
|
|
20230911,180400,748534575,3185,3185,3185,3185,0
|
|
20230911,180300,748534575,3185,3185,3185,3185,0
|
|
20230911,180200,748534575,3185,3185,3185,3185,0
|
|
20230911,180100,748534575,3185,3185,3185,3185,0
|
|
20230911,180000,748534575,3185,3185,3185,3185,0
|
|
20230911,175900,748534575,3185,3185,3185,3185,0
|
|
20230911,175800,748534575,3185,3185,3185,3185,0
|
|
20230911,175700,748534575,3185,3185,3185,3185,0
|
|
20230911,175600,748534575,3185,3185,3185,3185,0
|
|
20230911,175500,748534575,3185,3185,3185,3185,0
|
|
20230911,175400,748534575,3185,3185,3185,3185,0
|
|
20230911,175300,748534575,3185,3185,3185,3185,0
|
|
20230911,175200,748534575,3185,3185,3185,3185,0
|
|
20230911,175100,748534575,3185,3185,3185,3185,0
|
|
20230911,175000,748534575,3185,3185,3185,3185,1789
|
|
20230911,174900,748534575,3185,3185,3185,3185,0
|
|
20230911,174800,748534575,3185,3185,3185,3185,0
|
|
20230911,174700,748534575,3185,3185,3185,3185,0
|
|
20230911,174600,748534575,3185,3185,3185,3185,0
|
|
20230911,174500,748534575,3185,3185,3185,3185,0
|
|
20230911,174400,748534575,3185,3185,3185,3185,0
|
|
20230911,174300,748534575,3185,3185,3185,3185,0
|
|
20230911,174200,748534575,3185,3185,3185,3185,0
|
|
20230911,174100,748534575,3185,3185,3185,3185,0
|
|
20230911,174000,748534575,3185,3185,3185,3185,0
|
|
20230911,173900,748534575,3185,3185,3185,3185,0
|
|
20230911,173800,748534575,3185,3185,3185,3185,0
|
|
20230911,173700,748534575,3185,3185,3185,3185,0
|
|
20230911,173600,748534575,3185,3185,3185,3185,0
|
|
20230911,173500,748534575,3185,3185,3185,3185,0
|
|
20230911,173400,748534575,3185,3185,3185,3185,0
|
|
20230911,173300,748534575,3185,3185,3185,3185,0
|
|
20230911,173200,748534575,3185,3185,3185,3185,0
|
|
20230911,173100,748534575,3185,3185,3185,3185,0
|
|
20230911,173000,748534575,3185,3185,3185,3185,0
|
|
20230911,172900,748534575,3185,3185,3185,3185,0
|
|
20230911,172800,748534575,3185,3185,3185,3185,0
|
|
20230911,172700,748534575,3185,3185,3185,3185,0
|
|
20230911,172600,748534575,3185,3185,3185,3185,0
|
|
20230911,172500,748534575,3185,3185,3185,3185,0
|
|
20230911,172400,748534575,3185,3185,3185,3185,0
|
|
20230911,172300,748534575,3185,3185,3185,3185,0
|
|
20230911,172200,748534575,3185,3185,3185,3185,0
|
|
20230911,172100,748534575,3185,3185,3185,3185,0
|
|
20230911,172000,748534575,3185,3185,3185,3185,1789
|
|
20230911,171900,748534575,3185,3185,3185,3185,0
|
|
20230911,171800,748534575,3185,3185,3185,3185,0
|
|
20230911,171700,748534575,3185,3185,3185,3185,0
|
|
20230911,171600,748534575,3185,3185,3185,3185,0
|
|
20230911,171500,748534575,3185,3185,3185,3185,0
|
|
20230911,171400,748534575,3185,3185,3185,3185,0
|
|
20230911,171300,748534575,3185,3185,3185,3185,0
|
|
20230911,171200,748534575,3185,3185,3185,3185,0
|
|
20230911,171100,748534575,3185,3185,3185,3185,0
|
|
20230911,171000,748534575,3185,3185,3185,3185,0
|
|
20230911,170900,748534575,3185,3185,3185,3185,0
|
|
20230911,170800,748534575,3185,3185,3185,3185,0
|
|
20230911,170700,748534575,3185,3185,3185,3185,0
|
|
20230911,170600,748534575,3185,3185,3185,3185,0
|
|
20230911,170500,748534575,3185,3185,3185,3185,0
|
|
20230911,170400,748534575,3185,3185,3185,3185,0
|
|
20230911,170300,748534575,3185,3185,3185,3185,0
|
|
20230911,170200,748534575,3185,3185,3185,3185,0
|
|
20230911,170100,748534575,3185,3185,3185,3185,0
|
|
20230911,170000,748534575,3185,3185,3185,3185,0
|
|
20230911,165900,748534575,3185,3185,3185,3185,0
|
|
20230911,165800,748534575,3185,3185,3185,3185,0
|
|
20230911,165700,748534575,3185,3185,3185,3185,0
|
|
20230911,165600,748534575,3185,3185,3185,3185,0
|
|
20230911,165500,748534575,3185,3185,3185,3185,0
|
|
20230911,165400,748534575,3185,3185,3185,3185,0
|
|
20230911,165300,748534575,3185,3185,3185,3185,0
|
|
20230911,165200,748534575,3185,3185,3185,3185,0
|
|
20230911,165100,748534575,3185,3185,3185,3185,0
|
|
20230911,165000,748534575,3185,3185,3185,3185,1789
|
|
20230911,164900,748534575,3185,3185,3185,3185,0
|
|
20230911,164800,748534575,3185,3185,3185,3185,0
|
|
20230911,164700,748534575,3185,3185,3185,3185,0
|
|
20230911,164600,748534575,3185,3185,3185,3185,0
|
|
20230911,164500,748534575,3185,3185,3185,3185,0
|
|
20230911,164400,748534575,3185,3185,3185,3185,0
|
|
20230911,164300,748534575,3185,3185,3185,3185,0
|
|
20230911,164200,748534575,3185,3185,3185,3185,0
|
|
20230911,164100,748534575,3185,3185,3185,3185,0
|
|
20230911,164000,748534575,3185,3185,3185,3185,0
|
|
20230911,163900,748534575,3185,3185,3185,3185,0
|
|
20230911,163800,748534575,3185,3185,3185,3185,0
|
|
20230911,163700,748534575,3185,3185,3185,3185,0
|
|
20230911,163600,748534575,3185,3185,3185,3185,0
|
|
20230911,163500,748534575,3185,3185,3185,3185,0
|
|
20230911,163400,748534575,3185,3185,3185,3185,0
|
|
20230911,163300,748534575,3185,3185,3185,3185,0
|
|
20230911,163200,748534575,3185,3185,3185,3185,0
|
|
20230911,163100,748534575,3185,3185,3185,3185,0
|
|
20230911,163000,748534575,3185,3185,3185,3185,0
|
|
20230911,162900,748534575,3185,3185,3185,3185,0
|
|
20230911,162800,748534575,3185,3185,3185,3185,0
|
|
20230911,162700,748534575,3185,3185,3185,3185,0
|
|
20230911,162600,748534575,3185,3185,3185,3185,0
|
|
20230911,162500,748534575,3185,3185,3185,3185,0
|
|
20230911,162400,748534575,3185,3185,3185,3185,0
|
|
20230911,162300,748534575,3185,3185,3185,3185,0
|
|
20230911,162200,748534575,3185,3185,3185,3185,0
|
|
20230911,162100,748534575,3185,3185,3185,3185,0
|
|
20230911,162000,748534575,3185,3185,3185,3185,1789
|
|
20230911,161900,748534575,3185,3185,3185,3185,0
|
|
20230911,161800,748534575,3185,3185,3185,3185,0
|
|
20230911,161700,748534575,3185,3185,3185,3185,0
|
|
20230911,161600,748534575,3185,3185,3185,3185,0
|
|
20230911,161500,748534575,3185,3185,3185,3185,0
|
|
20230911,161400,748534575,3185,3185,3185,3185,0
|
|
20230911,161300,748534575,3185,3185,3185,3185,0
|
|
20230911,161200,748534575,3185,3185,3185,3185,0
|
|
20230911,161100,748534575,3185,3185,3185,3185,0
|
|
20230911,161000,748534575,3185,3185,3185,3185,0
|
|
20230911,160900,748534575,3185,3185,3185,3185,0
|
|
20230911,160800,748534575,3185,3185,3185,3185,0
|
|
20230911,160700,748534575,3185,3185,3185,3185,0
|
|
20230911,160600,748534575,3185,3185,3185,3185,0
|
|
20230911,160500,748534575,3185,3185,3185,3185,0
|
|
20230911,160400,748534575,3185,3185,3185,3185,0
|
|
20230911,160300,748534575,3185,3185,3185,3185,0
|
|
20230911,160200,748534575,3185,3185,3185,3185,0
|
|
20230911,160100,748534575,3185,3185,3185,3185,0
|
|
20230911,160000,748534575,3185,3185,3185,3185,0
|
|
20230911,155900,748534575,3185,3185,3185,3185,0
|
|
20230911,155800,748534575,3185,3185,3185,3185,0
|
|
20230911,155700,748534575,3185,3185,3185,3185,0
|
|
20230911,155600,748534575,3185,3185,3185,3185,0
|
|
20230911,155500,748534575,3185,3185,3185,3185,0
|
|
20230911,155400,748534575,3185,3185,3185,3185,0
|
|
20230911,155300,748534575,3185,3185,3185,3185,0
|
|
20230911,155200,748534575,3185,3185,3185,3185,0
|
|
20230911,155100,748534575,3185,3185,3185,3185,0
|
|
20230911,155000,748534575,3185,3185,3185,3185,1789
|
|
20230911,154900,748534575,3185,3185,3185,3185,0
|
|
20230911,154800,748534575,3185,3185,3185,3185,0
|
|
20230911,154700,748534575,3185,3185,3185,3185,0
|
|
20230911,154600,748534575,3185,3185,3185,3185,0
|
|
20230911,154500,748534575,3185,3185,3185,3185,0
|
|
20230911,154400,748534575,3185,3185,3185,3185,0
|
|
20230911,154300,748534575,3185,3185,3185,3185,0
|
|
20230911,154200,748534575,3185,3185,3185,3185,0
|
|
20230911,154100,748534575,3185,3185,3185,3185,0
|
|
20230911,154000,748534575,3185,3185,3185,3185,0
|
|
20230911,153900,748534575,3185,3185,3185,3185,0
|
|
20230911,153800,748534575,3185,3185,3185,3185,0
|
|
20230911,153700,748534575,3185,3185,3185,3185,0
|
|
20230911,153600,748534575,3185,3185,3185,3185,0
|
|
20230911,153500,748534575,3185,3185,3185,3185,0
|
|
20230911,153400,748534575,3185,3185,3185,3185,0
|
|
20230911,153300,748534575,3185,3185,3185,3185,0
|
|
20230911,153200,748534575,3185,3185,3185,3185,0
|
|
20230911,153100,748534575,3185,3185,3185,3185,0
|
|
20230911,153000,748534575,3185,3185,3185,3185,1789
|
|
20230911,152900,742836610,3190,3190,3190,3190,0
|
|
20230911,152800,742836610,3190,3190,3190,3190,0
|
|
20230911,152700,742836610,3190,3190,3190,3190,0
|
|
20230911,152600,742836610,3190,3190,3190,3190,0
|
|
20230911,152500,742836610,3190,3190,3190,3190,0
|
|
20230911,152400,742836610,3190,3190,3190,3190,0
|
|
20230911,152300,742836610,3190,3190,3190,3190,0
|
|
20230911,152200,742836610,3190,3190,3190,3190,0
|
|
20230911,152100,742836610,3190,3190,3190,3190,0
|
|
20230911,152000,742836610,3190,3190,3190,3190,0
|
|
20230911,151900,742836610,3190,3180,3190,3180,533
|
|
20230911,151800,741141160,3190,3185,3190,3185,200
|
|
20230911,151700,740503760,3185,3185,3185,3185,375
|
|
20230911,151600,739309385,3190,3185,3190,3185,5
|
|
20230911,151500,739293455,3190,3190,3190,3190,0
|
|
20230911,151400,739293455,3190,3185,3190,3185,52
|
|
20230911,151300,739127580,3185,3185,3185,3185,0
|
|
20230911,151200,739127580,3185,3185,3185,3185,72
|
|
20230911,151100,738898260,3190,3190,3190,3190,0
|
|
20230911,151000,738898260,3190,3190,3190,3190,0
|
|
20230911,150900,738898260,3190,3190,3190,3190,1
|
|
20230911,150800,738895070,3185,3185,3185,3185,1
|
|
20230911,150700,738891885,3195,3195,3195,3195,0
|
|
20230911,150600,738891885,3195,3195,3195,3195,0
|
|
20230911,150500,738891885,3195,3195,3195,3195,0
|
|
20230911,150400,738891885,3195,3195,3195,3195,0
|
|
20230911,150300,738891885,3195,3195,3195,3195,0
|
|
20230911,150200,738891885,3195,3195,3195,3195,0
|
|
20230911,150100,738891885,3195,3180,3195,3180,442
|
|
20230911,150000,737486295,3180,3180,3180,3180,160
|
|
20230911,145900,736977495,3180,3180,3180,3180,0
|
|
20230911,145800,736977495,3180,3180,3180,3180,0
|
|
20230911,145700,736977495,3180,3180,3180,3180,52
|
|
20230911,145600,736812135,3180,3180,3180,3180,0
|
|
20230911,145500,736812135,3180,3180,3180,3180,1
|
|
20230911,145400,736808955,3180,3180,3180,3180,0
|
|
20230911,145300,736808955,3180,3180,3180,3180,50
|
|
20230911,145200,736649955,3195,3195,3195,3195,0
|
|
20230911,145100,736649955,3195,3195,3195,3195,0
|
|
20230911,145000,736649955,3195,3195,3195,3195,0
|
|
20230911,144900,736649955,3195,3195,3195,3195,0
|
|
20230911,144800,736649955,3195,3195,3195,3195,0
|
|
20230911,144700,736649955,3195,3195,3195,3195,0
|
|
20230911,144600,736649955,3195,3175,3195,3175,1400
|
|
20230911,144500,732184955,3175,3195,3195,3175,446
|
|
20230911,144400,730768885,3190,3190,3190,3190,0
|
|
20230911,144300,730768885,3190,3175,3190,3175,954
|
|
20230911,144200,727728045,3180,3180,3180,3180,6
|
|
20230911,144100,727708965,3190,3190,3190,3190,0
|
|
20230911,144000,727708965,3190,3190,3190,3190,0
|
|
20230911,143900,727708965,3190,3190,3190,3190,1
|
|
20230911,143800,727705775,3190,3190,3190,3190,350
|
|
20230911,143700,726589275,3190,3190,3190,3190,0
|
|
20230911,143600,726589275,3190,3190,3190,3190,0
|
|
20230911,143500,726589275,3190,3180,3190,3180,187
|
|
20230911,143400,725994605,3180,3180,3180,3180,7
|
|
20230911,143300,725972345,3180,3180,3180,3180,9
|
|
20230911,143200,725943725,3185,3185,3185,3185,0
|
|
20230911,143100,725943725,3185,3185,3185,3185,3
|
|
20230911,143000,725934170,3190,3190,3190,3190,1
|
|
20230911,142900,725930980,3180,3180,3180,3180,1
|
|
20230911,142800,725927800,3180,3180,3180,3180,700
|
|
20230911,142700,723701800,3175,3175,3175,3175,141
|
|
20230911,142600,723254125,3180,3180,3180,3180,0
|
|
20230911,142500,723254125,3180,3180,3180,3180,0
|
|
20230911,142400,723254125,3180,3180,3180,3180,575
|
|
20230911,142300,721425625,3180,3180,3180,3180,2006
|
|
20230911,142200,715046545,3180,3185,3185,3180,586
|
|
20230911,142100,713180565,3185,3185,3185,3185,0
|
|
20230911,142000,713180565,3185,3185,3185,3185,0
|
|
20230911,141900,713180565,3185,3185,3185,3185,58
|
|
20230911,141800,712995835,3190,3190,3190,3190,0
|
|
20230911,141700,712995835,3190,3190,3190,3190,0
|
|
20230911,141600,712995835,3190,3190,3190,3190,2
|
|
20230911,141500,712989455,3190,3180,3190,3180,247
|
|
20230911,141400,712203735,3180,3190,3190,3180,92
|
|
20230911,141300,711910715,3185,3185,3185,3185,0
|
|
20230911,141200,711910715,3185,3185,3185,3185,284
|
|
20230911,141100,711006175,3185,3190,3190,3185,101
|
|
20230911,141000,710684485,3190,3190,3190,3190,0
|
|
20230911,140900,710684485,3190,3190,3190,3190,120
|
|
20230911,140800,710301685,3195,3195,3195,3195,0
|
|
20230911,140700,710301685,3195,3195,3195,3195,170
|
|
20230911,140600,709758535,3195,3195,3195,3195,100
|
|
20230911,140500,709439035,3195,3195,3195,3195,0
|
|
20230911,140400,709439035,3195,3195,3195,3195,0
|
|
20230911,140300,709439035,3195,3195,3195,3195,0
|
|
20230911,140200,709439035,3195,3195,3195,3195,0
|
|
20230911,140100,709439035,3195,3195,3195,3195,0
|
|
20230911,140000,709439035,3195,3195,3195,3195,6
|
|
20230911,135900,709419865,3200,3200,3200,3200,0
|
|
20230911,135800,709419865,3200,3200,3200,3200,0
|
|
20230911,135700,709419865,3200,3200,3200,3200,0
|
|
20230911,135600,709419865,3200,3200,3200,3200,0
|
|
20230911,135500,709419865,3200,3195,3200,3195,2
|
|
20230911,135400,709413470,3195,3195,3195,3195,4
|
|
20230911,135300,709400690,3200,3200,3200,3200,0
|
|
20230911,135200,709400690,3200,3200,3200,3200,0
|
|
20230911,135100,709400690,3200,3200,3200,3200,0
|
|
20230911,135000,709400690,3200,3200,3200,3200,7
|
|
20230911,134900,709378290,3185,3190,3190,3185,703
|
|
20230911,134800,707139110,3200,3200,3200,3200,0
|
|
20230911,134700,707139110,3200,3200,3200,3200,0
|
|
20230911,134600,707139110,3200,3200,3200,3200,0
|
|
20230911,134500,707139110,3200,3200,3200,3200,0
|
|
20230911,134400,707139110,3200,3200,3200,3200,0
|
|
20230911,134300,707139110,3200,3195,3200,3195,562
|
|
20230911,134200,705343515,3195,3200,3200,3185,5374
|
|
20230911,134100,688189780,3210,3210,3210,3210,0
|
|
20230911,134000,688189780,3210,3210,3210,3210,1
|
|
20230911,133900,688186570,3200,3200,3200,3200,0
|
|
20230911,133800,688186570,3200,3200,3200,3200,587
|
|
20230911,133700,686308170,3200,3200,3200,3200,51
|
|
20230911,133600,686144970,3210,3205,3210,3205,82
|
|
20230911,133500,685882150,3200,3200,3200,3200,140
|
|
20230911,133400,685434150,3210,3210,3210,3210,0
|
|
20230911,133300,685434150,3210,3210,3210,3210,1
|
|
20230911,133200,685430940,3200,3210,3210,3200,51
|
|
20230911,133100,685267730,3200,3200,3200,3200,1208
|
|
20230911,133000,681402130,3210,3210,3210,3210,0
|
|
20230911,132900,681402130,3210,3210,3210,3210,0
|
|
20230911,132800,681402130,3210,3210,3210,3210,0
|
|
20230911,132700,681402130,3210,3210,3210,3210,0
|
|
20230911,132600,681402130,3210,3210,3210,3210,0
|
|
20230911,132500,681402130,3210,3210,3210,3210,1
|
|
20230911,132400,681398920,3200,3200,3200,3200,142
|
|
20230911,132300,680944520,3200,3200,3200,3200,300
|
|
20230911,132200,679984520,3210,3210,3210,3210,1
|
|
20230911,132100,679981310,3200,3200,3200,3200,0
|
|
20230911,132000,679981310,3200,3200,3200,3200,0
|
|
20230911,131900,679981310,3200,3200,3200,3200,0
|
|
20230911,131800,679981310,3200,3200,3200,3200,8
|
|
20230911,131700,679955710,3210,3210,3210,3210,110
|
|
20230911,131600,679602610,3210,3210,3210,3210,10
|
|
20230911,131500,679570510,3200,3205,3205,3200,1881
|
|
20230911,131400,673547235,3210,3210,3210,3210,0
|
|
20230911,131300,673547235,3210,3210,3210,3210,0
|
|
20230911,131200,673547235,3210,3210,3210,3210,1
|
|
20230911,131100,673544025,3220,3220,3220,3220,0
|
|
20230911,131000,673544025,3220,3220,3220,3220,0
|
|
20230911,130900,673544025,3220,3220,3220,3220,0
|
|
20230911,130800,673544025,3220,3220,3220,3220,0
|
|
20230911,130700,673544025,3220,3220,3220,3220,0
|
|
20230911,130600,673544025,3220,3220,3220,3220,500
|
|
20230911,130500,671934025,3220,3220,3220,3220,1
|
|
20230911,130400,671930805,3220,3220,3220,3220,1
|
|
20230911,130300,671927585,3220,3220,3220,3220,0
|
|
20230911,130200,671927585,3220,3220,3220,3220,0
|
|
20230911,130100,671927585,3220,3220,3220,3220,0
|
|
20230911,130000,671927585,3220,3220,3220,3220,0
|
|
20230911,125900,671927585,3220,3220,3220,3220,0
|
|
20230911,125800,671927585,3220,3220,3220,3220,0
|
|
20230911,125700,671927585,3220,3220,3220,3220,0
|
|
20230911,125600,671927585,3220,3220,3220,3220,0
|
|
20230911,125500,671927585,3220,3220,3220,3220,0
|
|
20230911,125400,671927585,3220,3220,3220,3220,100
|
|
20230911,125300,671605585,3220,3220,3220,3220,0
|
|
20230911,125200,671605585,3220,3220,3220,3220,703
|
|
20230911,125100,669341925,3220,3220,3220,3220,156
|
|
20230911,125000,668839605,3220,3220,3220,3220,0
|
|
20230911,124900,668839605,3220,3220,3220,3220,0
|
|
20230911,124800,668839605,3220,3220,3220,3220,0
|
|
20230911,124700,668839605,3220,3220,3220,3220,0
|
|
20230911,124600,668839605,3220,3220,3220,3220,0
|
|
20230911,124500,668839605,3220,3220,3220,3220,392
|
|
20230911,124400,667577365,3220,3220,3220,3220,1
|
|
20230911,124300,667574145,3220,3220,3220,3220,0
|
|
20230911,124200,667574145,3220,3220,3220,3220,0
|
|
20230911,124100,667574145,3220,3220,3220,3220,0
|
|
20230911,124000,667574145,3220,3220,3220,3220,20
|
|
20230911,123900,667509745,3220,3220,3220,3220,0
|
|
20230911,123800,667509745,3220,3220,3220,3220,0
|
|
20230911,123700,667509745,3220,3220,3220,3220,0
|
|
20230911,123600,667509745,3220,3220,3220,3220,1
|
|
20230911,123500,667506525,3205,3205,3205,3205,0
|
|
20230911,123400,667506525,3205,3205,3205,3205,0
|
|
20230911,123300,667506525,3205,3205,3205,3205,0
|
|
20230911,123200,667506525,3205,3205,3205,3205,1
|
|
20230911,123100,667503320,3220,3220,3220,3220,0
|
|
20230911,123000,667503320,3220,3220,3220,3220,1
|
|
20230911,122900,667500100,3220,3220,3220,3220,1
|
|
20230911,122800,667496880,3205,3205,3205,3205,0
|
|
20230911,122700,667496880,3205,3205,3205,3205,610
|
|
20230911,122600,665541830,3220,3220,3220,3220,0
|
|
20230911,122500,665541830,3220,3220,3220,3220,0
|
|
20230911,122400,665541830,3220,3220,3220,3220,0
|
|
20230911,122300,665541830,3220,3220,3220,3220,0
|
|
20230911,122200,665541830,3220,3220,3220,3220,0
|
|
20230911,122100,665541830,3220,3220,3220,3220,0
|
|
20230911,122000,665541830,3220,3220,3220,3220,0
|
|
20230911,121900,665541830,3220,3220,3220,3220,0
|
|
20230911,121800,665541830,3220,3220,3220,3220,0
|
|
20230911,121700,665541830,3220,3220,3220,3220,0
|
|
20230911,121600,665541830,3220,3220,3220,3220,0
|
|
20230911,121500,665541830,3220,3220,3220,3220,0
|
|
20230911,121400,665541830,3220,3220,3220,3220,0
|
|
20230911,121300,665541830,3220,3220,3220,3220,6
|
|
20230911,121200,665522510,3220,3220,3220,3220,24
|
|
20230911,121100,665445230,3220,3215,3220,3215,523
|
|
20230911,121000,663763780,3215,3215,3215,3215,1001
|
|
20230911,120900,660545565,3195,3200,3200,3195,3250
|
|
20230911,120800,650154270,3215,3215,3215,3215,0
|
|
20230911,120700,650154270,3215,3215,3215,3215,1
|
|
20230911,120600,650151055,3195,3200,3200,3195,506
|
|
20230911,120500,648533640,3215,3205,3215,3200,3001
|
|
20230911,120400,638927720,3215,3210,3215,3205,1979
|
|
20230911,120300,632582455,3220,3220,3220,3220,0
|
|
20230911,120200,632582455,3220,3220,3220,3220,0
|
|
20230911,120100,632582455,3220,3220,3220,3220,0
|
|
20230911,120000,632582455,3220,3220,3220,3220,0
|
|
20230911,115900,632582455,3220,3220,3220,3220,0
|
|
20230911,115800,632582455,3220,3220,3220,3220,1
|
|
20230911,115700,632579235,3220,3220,3220,3220,0
|
|
20230911,115600,632579235,3220,3220,3220,3220,30
|
|
20230911,115500,632482635,3210,3210,3210,3210,0
|
|
20230911,115400,632482635,3210,3210,3210,3210,0
|
|
20230911,115300,632482635,3210,3215,3215,3210,2000
|
|
20230911,115200,626062610,3215,3220,3220,3215,1250
|
|
20230911,115100,622040585,3225,3225,3225,3225,0
|
|
20230911,115000,622040585,3225,3225,3225,3225,0
|
|
20230911,114900,622040585,3225,3225,3225,3225,0
|
|
20230911,114800,622040585,3225,3225,3225,3225,0
|
|
20230911,114700,622040585,3225,3225,3225,3225,8
|
|
20230911,114600,622014785,3225,3225,3225,3225,1
|
|
20230911,114500,622011560,3220,3220,3220,3220,0
|
|
20230911,114400,622011560,3220,3220,3220,3220,0
|
|
20230911,114300,622011560,3220,3220,3220,3220,0
|
|
20230911,114200,622011560,3220,3220,3220,3220,0
|
|
20230911,114100,622011560,3220,3220,3220,3220,0
|
|
20230911,114000,622011560,3220,3220,3220,3220,0
|
|
20230911,113900,622011560,3220,3215,3220,3215,314
|
|
20230911,113800,621001345,3230,3230,3230,3230,0
|
|
20230911,113700,621001345,3230,3230,3230,3230,0
|
|
20230911,113600,621001345,3230,3230,3230,3230,0
|
|
20230911,113500,621001345,3230,3230,3230,3230,0
|
|
20230911,113400,621001345,3230,3230,3230,3230,0
|
|
20230911,113300,621001345,3230,3230,3230,3230,0
|
|
20230911,113200,621001345,3230,3230,3230,3230,0
|
|
20230911,113100,621001345,3230,3230,3230,3230,0
|
|
20230911,113000,621001345,3230,3220,3230,3205,1002
|
|
20230911,112900,617779150,3230,3230,3230,3230,0
|
|
20230911,112800,617779150,3230,3230,3230,3230,0
|
|
20230911,112700,617779150,3230,3230,3230,3230,0
|
|
20230911,112600,617779150,3230,3230,3230,3230,2
|
|
20230911,112500,617772690,3220,3220,3220,3220,0
|
|
20230911,112400,617772690,3220,3220,3220,3220,0
|
|
20230911,112300,617772690,3220,3220,3220,3220,0
|
|
20230911,112200,617772690,3220,3220,3220,3220,190
|
|
20230911,112100,617160890,3235,3235,3235,3235,0
|
|
20230911,112000,617160890,3235,3235,3235,3235,0
|
|
20230911,111900,617160890,3235,3235,3235,3235,0
|
|
20230911,111800,617160890,3235,3235,3235,3235,0
|
|
20230911,111700,617160890,3235,3235,3235,3235,0
|
|
20230911,111600,617160890,3235,3235,3235,3235,0
|
|
20230911,111500,617160890,3235,3235,3235,3235,0
|
|
20230911,111400,617160890,3235,3235,3235,3235,0
|
|
20230911,111300,617160890,3235,3235,3235,3235,0
|
|
20230911,111200,617160890,3235,3235,3235,3235,200
|
|
20230911,111100,616513890,3235,3230,3235,3230,18
|
|
20230911,111000,616455745,3230,3230,3230,3230,0
|
|
20230911,110900,616455745,3230,3230,3230,3230,190
|
|
20230911,110800,615842045,3230,3230,3230,3230,21
|
|
20230911,110700,615774215,3215,3235,3235,3215,1233
|
|
20230911,110600,611809460,3235,3235,3235,3235,0
|
|
20230911,110500,611809460,3235,3230,3235,3230,300
|
|
20230911,110400,610839855,3230,3230,3230,3230,479
|
|
20230911,110300,609292685,3225,3225,3225,3225,100
|
|
20230911,110200,608970185,3230,3205,3230,3205,201
|
|
20230911,110100,608325955,3205,3205,3205,3205,0
|
|
20230911,110000,608325955,3205,3225,3230,3205,508
|
|
20230911,105900,606687670,3205,3205,3205,3205,0
|
|
20230911,105800,606687670,3205,3205,3205,3205,0
|
|
20230911,105700,606687670,3205,3205,3205,3205,0
|
|
20230911,105600,606687670,3205,3205,3205,3205,0
|
|
20230911,105500,606687670,3205,3205,3205,3205,0
|
|
20230911,105400,606687670,3205,3205,3205,3205,360
|
|
20230911,105300,605533870,3205,3205,3205,3205,1
|
|
20230911,105200,605530665,3225,3205,3225,3205,1001
|
|
20230911,105100,602322440,3220,3220,3220,3220,1
|
|
20230911,105000,602319220,3225,3200,3225,3200,1406
|
|
20230911,104900,597785410,3205,3205,3205,3205,1965
|
|
20230911,104800,591487585,3205,3220,3220,3205,224
|
|
20230911,104700,590769620,3220,3220,3220,3220,1
|
|
20230911,104600,590766400,3205,3205,3205,3205,1
|
|
20230911,104500,590763195,3220,3220,3220,3220,0
|
|
20230911,104400,590763195,3220,3205,3220,3205,1468
|
|
20230911,104300,586044365,3205,3205,3205,3205,199
|
|
20230911,104200,585406570,3210,3210,3210,3210,47
|
|
20230911,104100,585255700,3215,3210,3215,3210,5796
|
|
20230911,104000,566650040,3210,3200,3210,3200,103
|
|
20230911,103900,566319425,3215,3210,3215,3210,2
|
|
20230911,103800,566313000,3200,3205,3205,3200,51
|
|
20230911,103700,566149550,3205,3205,3205,3205,100
|
|
20230911,103600,565829050,3215,3215,3215,3215,1
|
|
20230911,103500,565825835,3205,3215,3215,3205,1299
|
|
20230911,103400,561662530,3210,3205,3215,3205,749
|
|
20230911,103300,559258240,3210,3215,3215,3210,401
|
|
20230911,103200,557970025,3210,3210,3210,3210,550
|
|
20230911,103100,556204525,3210,3210,3210,3210,0
|
|
20230911,103000,556204525,3210,3210,3210,3210,0
|
|
20230911,102900,556204525,3210,3210,3210,3210,1
|
|
20230911,102800,556201315,3205,3205,3205,3205,1
|
|
20230911,102700,556198110,3210,3210,3210,3210,101
|
|
20230911,102600,555873900,3205,3205,3205,3205,9
|
|
20230911,102500,555845055,3200,3200,3200,3200,9
|
|
20230911,102400,555816255,3205,3205,3205,3205,606
|
|
20230911,102300,553874025,3205,3210,3210,3205,1000
|
|
20230911,102200,550669020,3205,3205,3205,3205,0
|
|
20230911,102100,550669020,3205,3210,3210,3205,1290
|
|
20230911,102000,546533385,3210,3215,3215,3210,610
|
|
20230911,101900,544574510,3210,3220,3220,3210,112
|
|
20230911,101800,544214970,3220,3220,3220,3220,0
|
|
20230911,101700,544214970,3220,3220,3220,3220,0
|
|
20230911,101600,544214970,3220,3220,3220,3220,63
|
|
20230911,101500,544012110,3210,3210,3210,3210,200
|
|
20230911,101400,543370110,3210,3210,3210,3210,100
|
|
20230911,101300,543049110,3220,3220,3220,3220,1
|
|
20230911,101200,543045890,3220,3220,3220,3220,0
|
|
20230911,101100,543045890,3220,3220,3220,3220,0
|
|
20230911,101000,543045890,3220,3220,3220,3220,384
|
|
20230911,100900,541809410,3220,3220,3220,3220,0
|
|
20230911,100800,541809410,3220,3205,3220,3205,128
|
|
20230911,100700,541398985,3225,3225,3225,3225,3
|
|
20230911,100600,541389310,3225,3205,3225,3205,212
|
|
20230911,100500,540709830,3230,3230,3230,3230,0
|
|
20230911,100400,540709830,3230,3230,3230,3230,0
|
|
20230911,100300,540709830,3230,3230,3230,3230,0
|
|
20230911,100200,540709830,3230,3230,3230,3230,0
|
|
20230911,100100,540709830,3230,3230,3230,3230,1
|
|
20230911,100000,540706600,3205,3205,3205,3205,0
|
|
20230911,095900,540706600,3205,3230,3230,3205,377
|
|
20230911,095800,539498110,3210,3210,3210,3210,1048
|
|
20230911,095700,536134030,3230,3230,3230,3230,0
|
|
20230911,095600,536134030,3230,3230,3230,3230,1
|
|
20230911,095500,536130800,3210,3215,3215,3210,12506
|
|
20230911,095400,495984910,3210,3220,3220,3210,870
|
|
20230911,095300,493191025,3215,3215,3215,3215,1
|
|
20230911,095200,493187810,3230,3230,3230,3230,119
|
|
20230911,095100,492803440,3230,3230,3230,3230,15
|
|
20230911,095000,492754990,3230,3230,3230,3215,312
|
|
20230911,094900,491751730,3230,3235,3235,3230,193
|
|
20230911,094800,491127830,3235,3230,3235,3230,10
|
|
20230911,094700,491095525,3235,3235,3235,3235,0
|
|
20230911,094600,491095525,3235,3235,3235,3235,2
|
|
20230911,094500,491089055,3235,3210,3235,3210,61
|
|
20230911,094400,490893220,3235,3225,3235,3225,443
|
|
20230911,094300,489463945,3225,3215,3225,3205,3402
|
|
20230911,094200,478543935,3225,3225,3230,3215,749
|
|
20230911,094100,476131655,3230,3230,3230,3230,0
|
|
20230911,094000,476131655,3230,3210,3230,3210,2001
|
|
20230911,093900,469708405,3230,3225,3230,3225,13
|
|
20230911,093800,469666420,3210,3230,3230,3205,4338
|
|
20230911,093700,455736785,3235,3220,3235,3215,2137
|
|
20230911,093600,448861180,3220,3225,3230,3220,805
|
|
20230911,093500,446261080,3235,3220,3235,3215,1922
|
|
20230911,093400,440075685,3230,3235,3235,3215,2058
|
|
20230911,093300,433442770,3235,3250,3250,3235,5931
|
|
20230911,093200,414231930,3245,3245,3260,3245,2981
|
|
20230911,093100,404534215,3245,3250,3250,3245,1167
|
|
20230911,093000,400742300,3250,3255,3270,3250,1470
|
|
20230911,092900,395963465,3255,3240,3255,3235,10590
|
|
20230911,092800,361510030,3240,3255,3255,3240,1935
|
|
20230911,092700,355228080,3255,3255,3255,3250,910
|
|
20230911,092600,352266050,3240,3255,3255,3240,2
|
|
20230911,092500,352259555,3240,3245,3255,3235,3814
|
|
20230911,092400,339895910,3245,3230,3275,3230,4724
|
|
20230911,092300,324511710,3265,3275,3275,3235,10685
|
|
20230911,092200,289771875,3280,3275,3290,3250,15813
|
|
20230911,092100,237955720,3270,3275,3285,3265,5799
|
|
20230911,092000,218952895,3275,3265,3285,3250,11918
|
|
20230911,091900,179991990,3270,3250,3290,3250,6607
|
|
20230911,091800,158343745,3250,3270,3310,3245,11690
|
|
20230911,091700,120033205,3270,3175,3305,3175,31294
|
|
20230911,091600,19465680,3175,3175,3175,3175,5
|
|
20230911,091500,19449805,3175,3175,3175,3175,200
|
|
20230911,091400,18814805,3175,3155,3175,3155,752
|
|
20230911,091300,16442215,3155,3170,3175,3155,303
|
|
20230911,091200,15486200,3170,3160,3175,3160,61
|
|
20230911,091100,15293185,3155,3160,3160,3155,1003
|
|
20230911,091000,12128705,3175,3175,3175,3175,0
|
|
20230911,090900,12128705,3175,3160,3175,3155,1302
|
|
20230911,090800,8019410,3165,3165,3165,3165,444
|
|
20230911,090700,6614150,3195,3195,3195,3195,0
|
|
20230911,090600,6614150,3195,3195,3195,3195,0
|
|
20230911,090500,6614150,3195,3190,3195,3190,120
|
|
20230911,090400,6230830,3165,3165,3165,3165,7
|
|
20230911,090300,6208675,3195,3170,3195,3170,3
|
|
20230911,090200,6199120,3160,3160,3160,3160,0
|
|
20230911,090100,6199120,3160,3170,3170,3160,1451
|
|
20230911,090000,1611125,3175,3165,3175,3165,509
|