692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,202900,514356825,4200,4200,4200,4200,2091
|
|
20230912,202800,514356825,4200,4200,4200,4200,0
|
|
20230912,202700,514356825,4200,4200,4200,4200,0
|
|
20230912,202600,514356825,4200,4200,4200,4200,0
|
|
20230912,202500,514356825,4200,4200,4200,4200,0
|
|
20230912,202400,514356825,4200,4200,4200,4200,0
|
|
20230912,202300,514356825,4200,4200,4200,4200,0
|
|
20230912,202200,514356825,4200,4200,4200,4200,0
|
|
20230912,202100,514356825,4200,4200,4200,4200,0
|
|
20230912,202000,514356825,4200,4200,4200,4200,0
|
|
20230912,201900,514356825,4200,4200,4200,4200,0
|
|
20230912,201800,514356825,4200,4200,4200,4200,0
|
|
20230912,201700,514356825,4200,4200,4200,4200,0
|
|
20230912,201600,514356825,4200,4200,4200,4200,0
|
|
20230912,201500,514356825,4200,4200,4200,4200,0
|
|
20230912,201400,514356825,4200,4200,4200,4200,0
|
|
20230912,201300,514356825,4200,4200,4200,4200,0
|
|
20230912,201200,514356825,4200,4200,4200,4200,0
|
|
20230912,201100,514356825,4200,4200,4200,4200,0
|
|
20230912,201000,514356825,4200,4200,4200,4200,0
|
|
20230912,200900,514356825,4200,4200,4200,4200,0
|
|
20230912,200800,514356825,4200,4200,4200,4200,0
|
|
20230912,200700,514356825,4200,4200,4200,4200,0
|
|
20230912,200600,514356825,4200,4200,4200,4200,0
|
|
20230912,200500,514356825,4200,4200,4200,4200,0
|
|
20230912,200400,514356825,4200,4200,4200,4200,0
|
|
20230912,200300,514356825,4200,4200,4200,4200,0
|
|
20230912,200200,514356825,4200,4200,4200,4200,0
|
|
20230912,200100,514356825,4200,4200,4200,4200,0
|
|
20230912,200000,514356825,4200,4200,4200,4200,0
|
|
20230912,195900,514356825,4200,4200,4200,4200,2091
|
|
20230912,195800,514356825,4200,4200,4200,4200,0
|
|
20230912,195700,514356825,4200,4200,4200,4200,0
|
|
20230912,195600,514356825,4200,4200,4200,4200,0
|
|
20230912,195500,514356825,4200,4200,4200,4200,0
|
|
20230912,195400,514356825,4200,4200,4200,4200,0
|
|
20230912,195300,514356825,4200,4200,4200,4200,0
|
|
20230912,195200,514356825,4200,4200,4200,4200,0
|
|
20230912,195100,514356825,4200,4200,4200,4200,0
|
|
20230912,195000,514356825,4200,4200,4200,4200,0
|
|
20230912,194900,514356825,4200,4200,4200,4200,0
|
|
20230912,194800,514356825,4200,4200,4200,4200,0
|
|
20230912,194700,514356825,4200,4200,4200,4200,0
|
|
20230912,194600,514356825,4200,4200,4200,4200,0
|
|
20230912,194500,514356825,4200,4200,4200,4200,0
|
|
20230912,194400,514356825,4200,4200,4200,4200,0
|
|
20230912,194300,514356825,4200,4200,4200,4200,0
|
|
20230912,194200,514356825,4200,4200,4200,4200,0
|
|
20230912,194100,514356825,4200,4200,4200,4200,0
|
|
20230912,194000,514356825,4200,4200,4200,4200,0
|
|
20230912,193900,514356825,4200,4200,4200,4200,0
|
|
20230912,193800,514356825,4200,4200,4200,4200,0
|
|
20230912,193700,514356825,4200,4200,4200,4200,0
|
|
20230912,193600,514356825,4200,4200,4200,4200,0
|
|
20230912,193500,514356825,4200,4200,4200,4200,0
|
|
20230912,193400,514356825,4200,4200,4200,4200,0
|
|
20230912,193300,514356825,4200,4200,4200,4200,0
|
|
20230912,193200,514356825,4200,4200,4200,4200,0
|
|
20230912,193100,514356825,4200,4200,4200,4200,0
|
|
20230912,193000,514356825,4200,4200,4200,4200,0
|
|
20230912,192900,514356825,4200,4200,4200,4200,2091
|
|
20230912,192800,514356825,4200,4200,4200,4200,0
|
|
20230912,192700,514356825,4200,4200,4200,4200,0
|
|
20230912,192600,514356825,4200,4200,4200,4200,0
|
|
20230912,192500,514356825,4200,4200,4200,4200,0
|
|
20230912,192400,514356825,4200,4200,4200,4200,0
|
|
20230912,192300,514356825,4200,4200,4200,4200,0
|
|
20230912,192200,514356825,4200,4200,4200,4200,0
|
|
20230912,192100,514356825,4200,4200,4200,4200,0
|
|
20230912,192000,514356825,4200,4200,4200,4200,0
|
|
20230912,191900,514356825,4200,4200,4200,4200,0
|
|
20230912,191800,514356825,4200,4200,4200,4200,0
|
|
20230912,191700,514356825,4200,4200,4200,4200,0
|
|
20230912,191600,514356825,4200,4200,4200,4200,0
|
|
20230912,191500,514356825,4200,4200,4200,4200,0
|
|
20230912,191400,514356825,4200,4200,4200,4200,0
|
|
20230912,191300,514356825,4200,4200,4200,4200,0
|
|
20230912,191200,514356825,4200,4200,4200,4200,0
|
|
20230912,191100,514356825,4200,4200,4200,4200,0
|
|
20230912,191000,514356825,4200,4200,4200,4200,0
|
|
20230912,190900,514356825,4200,4200,4200,4200,0
|
|
20230912,190800,514356825,4200,4200,4200,4200,0
|
|
20230912,190700,514356825,4200,4200,4200,4200,0
|
|
20230912,190600,514356825,4200,4200,4200,4200,0
|
|
20230912,190500,514356825,4200,4200,4200,4200,0
|
|
20230912,190400,514356825,4200,4200,4200,4200,0
|
|
20230912,190300,514356825,4200,4200,4200,4200,0
|
|
20230912,190200,514356825,4200,4200,4200,4200,0
|
|
20230912,190100,514356825,4200,4200,4200,4200,0
|
|
20230912,190000,514356825,4200,4200,4200,4200,0
|
|
20230912,185900,514356825,4200,4200,4200,4200,2091
|
|
20230912,185800,514356825,4200,4200,4200,4200,0
|
|
20230912,185700,514356825,4200,4200,4200,4200,0
|
|
20230912,185600,514356825,4200,4200,4200,4200,0
|
|
20230912,185500,514356825,4200,4200,4200,4200,0
|
|
20230912,185400,514356825,4200,4200,4200,4200,0
|
|
20230912,185300,514356825,4200,4200,4200,4200,0
|
|
20230912,185200,514356825,4200,4200,4200,4200,0
|
|
20230912,185100,514356825,4200,4200,4200,4200,0
|
|
20230912,185000,514356825,4200,4200,4200,4200,0
|
|
20230912,184900,514356825,4200,4200,4200,4200,0
|
|
20230912,184800,514356825,4200,4200,4200,4200,0
|
|
20230912,184700,514356825,4200,4200,4200,4200,0
|
|
20230912,184600,514356825,4200,4200,4200,4200,0
|
|
20230912,184500,514356825,4200,4200,4200,4200,0
|
|
20230912,184400,514356825,4200,4200,4200,4200,0
|
|
20230912,184300,514356825,4200,4200,4200,4200,0
|
|
20230912,184200,514356825,4200,4200,4200,4200,0
|
|
20230912,184100,514356825,4200,4200,4200,4200,0
|
|
20230912,184000,514356825,4200,4200,4200,4200,0
|
|
20230912,183900,514356825,4200,4200,4200,4200,0
|
|
20230912,183800,514356825,4200,4200,4200,4200,0
|
|
20230912,183700,514356825,4200,4200,4200,4200,0
|
|
20230912,183600,514356825,4200,4200,4200,4200,0
|
|
20230912,183500,514356825,4200,4200,4200,4200,0
|
|
20230912,183400,514356825,4200,4200,4200,4200,0
|
|
20230912,183300,514356825,4200,4200,4200,4200,0
|
|
20230912,183200,514356825,4200,4200,4200,4200,0
|
|
20230912,183100,514356825,4200,4200,4200,4200,0
|
|
20230912,183000,514356825,4200,4200,4200,4200,0
|
|
20230912,182900,514356825,4200,4200,4200,4200,2091
|
|
20230912,182800,514356825,4200,4200,4200,4200,0
|
|
20230912,182700,514356825,4200,4200,4200,4200,0
|
|
20230912,182600,514356825,4200,4200,4200,4200,0
|
|
20230912,182500,514356825,4200,4200,4200,4200,0
|
|
20230912,182400,514356825,4200,4200,4200,4200,0
|
|
20230912,182300,514356825,4200,4200,4200,4200,0
|
|
20230912,182200,514356825,4200,4200,4200,4200,0
|
|
20230912,182100,514356825,4200,4200,4200,4200,0
|
|
20230912,182000,514356825,4200,4200,4200,4200,0
|
|
20230912,181900,514356825,4200,4200,4200,4200,0
|
|
20230912,181800,514356825,4200,4200,4200,4200,0
|
|
20230912,181700,514356825,4200,4200,4200,4200,0
|
|
20230912,181600,514356825,4200,4200,4200,4200,0
|
|
20230912,181500,514356825,4200,4200,4200,4200,0
|
|
20230912,181400,514356825,4200,4200,4200,4200,0
|
|
20230912,181300,514356825,4200,4200,4200,4200,0
|
|
20230912,181200,514356825,4200,4200,4200,4200,0
|
|
20230912,181100,514356825,4200,4200,4200,4200,0
|
|
20230912,181000,514356825,4200,4200,4200,4200,0
|
|
20230912,180900,514356825,4200,4200,4200,4200,0
|
|
20230912,180800,514356825,4200,4200,4200,4200,0
|
|
20230912,180700,514356825,4200,4200,4200,4200,0
|
|
20230912,180600,514356825,4200,4200,4200,4200,0
|
|
20230912,180500,514356825,4200,4200,4200,4200,0
|
|
20230912,180400,514356825,4200,4200,4200,4200,0
|
|
20230912,180300,514356825,4200,4200,4200,4200,0
|
|
20230912,180200,514356825,4200,4200,4200,4200,0
|
|
20230912,180100,514356825,4200,4200,4200,4200,0
|
|
20230912,180000,514356825,4200,4200,4200,4200,0
|
|
20230912,175900,514356825,4200,4200,4200,4200,2091
|
|
20230912,175800,514356825,4200,4200,4200,4200,0
|
|
20230912,175700,514356825,4200,4200,4200,4200,0
|
|
20230912,175600,514356825,4200,4200,4200,4200,0
|
|
20230912,175500,514356825,4200,4200,4200,4200,0
|
|
20230912,175400,514356825,4200,4200,4200,4200,0
|
|
20230912,175300,514356825,4200,4200,4200,4200,0
|
|
20230912,175200,514356825,4200,4200,4200,4200,0
|
|
20230912,175100,514356825,4200,4200,4200,4200,0
|
|
20230912,175000,514356825,4200,4200,4200,4200,0
|
|
20230912,174900,514356825,4200,4200,4200,4200,0
|
|
20230912,174800,514356825,4200,4200,4200,4200,0
|
|
20230912,174700,514356825,4200,4200,4200,4200,0
|
|
20230912,174600,514356825,4200,4200,4200,4200,0
|
|
20230912,174500,514356825,4200,4200,4200,4200,0
|
|
20230912,174400,514356825,4200,4200,4200,4200,0
|
|
20230912,174300,514356825,4200,4200,4200,4200,0
|
|
20230912,174200,514356825,4200,4200,4200,4200,0
|
|
20230912,174100,514356825,4200,4200,4200,4200,0
|
|
20230912,174000,514356825,4200,4200,4200,4200,0
|
|
20230912,173900,514356825,4200,4200,4200,4200,0
|
|
20230912,173800,514356825,4200,4200,4200,4200,0
|
|
20230912,173700,514356825,4200,4200,4200,4200,0
|
|
20230912,173600,514356825,4200,4200,4200,4200,0
|
|
20230912,173500,514356825,4200,4200,4200,4200,0
|
|
20230912,173400,514356825,4200,4200,4200,4200,0
|
|
20230912,173300,514356825,4200,4200,4200,4200,0
|
|
20230912,173200,514356825,4200,4200,4200,4200,0
|
|
20230912,173100,514356825,4200,4200,4200,4200,0
|
|
20230912,173000,514356825,4200,4200,4200,4200,0
|
|
20230912,172900,514356825,4200,4200,4200,4200,2091
|
|
20230912,172800,514356825,4200,4200,4200,4200,0
|
|
20230912,172700,514356825,4200,4200,4200,4200,0
|
|
20230912,172600,514356825,4200,4200,4200,4200,0
|
|
20230912,172500,514356825,4200,4200,4200,4200,0
|
|
20230912,172400,514356825,4200,4200,4200,4200,0
|
|
20230912,172300,514356825,4200,4200,4200,4200,0
|
|
20230912,172200,514356825,4200,4200,4200,4200,0
|
|
20230912,172100,514356825,4200,4200,4200,4200,0
|
|
20230912,172000,514356825,4200,4200,4200,4200,0
|
|
20230912,171900,514356825,4200,4200,4200,4200,0
|
|
20230912,171800,514356825,4200,4200,4200,4200,0
|
|
20230912,171700,514356825,4200,4200,4200,4200,0
|
|
20230912,171600,514356825,4200,4200,4200,4200,0
|
|
20230912,171500,514356825,4200,4200,4200,4200,0
|
|
20230912,171400,514356825,4200,4200,4200,4200,0
|
|
20230912,171300,514356825,4200,4200,4200,4200,0
|
|
20230912,171200,514356825,4200,4200,4200,4200,0
|
|
20230912,171100,514356825,4200,4200,4200,4200,0
|
|
20230912,171000,514356825,4200,4200,4200,4200,0
|
|
20230912,170900,514356825,4200,4200,4200,4200,0
|
|
20230912,170800,514356825,4200,4200,4200,4200,0
|
|
20230912,170700,514356825,4200,4200,4200,4200,0
|
|
20230912,170600,514356825,4200,4200,4200,4200,0
|
|
20230912,170500,514356825,4200,4200,4200,4200,0
|
|
20230912,170400,514356825,4200,4200,4200,4200,0
|
|
20230912,170300,514356825,4200,4200,4200,4200,0
|
|
20230912,170200,514356825,4200,4200,4200,4200,0
|
|
20230912,170100,514356825,4200,4200,4200,4200,0
|
|
20230912,170000,514356825,4200,4200,4200,4200,0
|
|
20230912,165900,514356825,4200,4200,4200,4200,2091
|
|
20230912,165800,514356825,4200,4200,4200,4200,0
|
|
20230912,165700,514356825,4200,4200,4200,4200,0
|
|
20230912,165600,514356825,4200,4200,4200,4200,0
|
|
20230912,165500,514356825,4200,4200,4200,4200,0
|
|
20230912,165400,514356825,4200,4200,4200,4200,0
|
|
20230912,165300,514356825,4200,4200,4200,4200,0
|
|
20230912,165200,514356825,4200,4200,4200,4200,0
|
|
20230912,165100,514356825,4200,4200,4200,4200,0
|
|
20230912,165000,514356825,4200,4200,4200,4200,0
|
|
20230912,164900,514356825,4200,4200,4200,4200,0
|
|
20230912,164800,514356825,4200,4200,4200,4200,0
|
|
20230912,164700,514356825,4200,4200,4200,4200,0
|
|
20230912,164600,514356825,4200,4200,4200,4200,0
|
|
20230912,164500,514356825,4200,4200,4200,4200,0
|
|
20230912,164400,514356825,4200,4200,4200,4200,0
|
|
20230912,164300,514356825,4200,4200,4200,4200,0
|
|
20230912,164200,514356825,4200,4200,4200,4200,0
|
|
20230912,164100,514356825,4200,4200,4200,4200,0
|
|
20230912,164000,514356825,4200,4200,4200,4200,0
|
|
20230912,163900,514356825,4200,4200,4200,4200,0
|
|
20230912,163800,514356825,4200,4200,4200,4200,0
|
|
20230912,163700,514356825,4200,4200,4200,4200,0
|
|
20230912,163600,514356825,4200,4200,4200,4200,0
|
|
20230912,163500,514356825,4200,4200,4200,4200,0
|
|
20230912,163400,514356825,4200,4200,4200,4200,0
|
|
20230912,163300,514356825,4200,4200,4200,4200,0
|
|
20230912,163200,514356825,4200,4200,4200,4200,0
|
|
20230912,163100,514356825,4200,4200,4200,4200,0
|
|
20230912,163000,514356825,4200,4200,4200,4200,0
|
|
20230912,162900,514356825,4200,4200,4200,4200,2091
|
|
20230912,162800,514356825,4200,4200,4200,4200,0
|
|
20230912,162700,514356825,4200,4200,4200,4200,0
|
|
20230912,162600,514356825,4200,4200,4200,4200,0
|
|
20230912,162500,514356825,4200,4200,4200,4200,0
|
|
20230912,162400,514356825,4200,4200,4200,4200,0
|
|
20230912,162300,514356825,4200,4200,4200,4200,0
|
|
20230912,162200,514356825,4200,4200,4200,4200,0
|
|
20230912,162100,514356825,4200,4200,4200,4200,0
|
|
20230912,162000,514356825,4200,4200,4200,4200,0
|
|
20230912,161900,514356825,4200,4200,4200,4200,0
|
|
20230912,161800,514356825,4200,4200,4200,4200,0
|
|
20230912,161700,514356825,4200,4200,4200,4200,0
|
|
20230912,161600,514356825,4200,4200,4200,4200,0
|
|
20230912,161500,514356825,4200,4200,4200,4200,0
|
|
20230912,161400,514356825,4200,4200,4200,4200,0
|
|
20230912,161300,514356825,4200,4200,4200,4200,0
|
|
20230912,161200,514356825,4200,4200,4200,4200,0
|
|
20230912,161100,514356825,4200,4200,4200,4200,0
|
|
20230912,161000,514356825,4200,4200,4200,4200,0
|
|
20230912,160900,514356825,4200,4200,4200,4200,0
|
|
20230912,160800,514356825,4200,4200,4200,4200,0
|
|
20230912,160700,514356825,4200,4200,4200,4200,0
|
|
20230912,160600,514356825,4200,4200,4200,4200,0
|
|
20230912,160500,514356825,4200,4200,4200,4200,0
|
|
20230912,160400,514356825,4200,4200,4200,4200,0
|
|
20230912,160300,514356825,4200,4200,4200,4200,0
|
|
20230912,160200,514356825,4200,4200,4200,4200,0
|
|
20230912,160100,514356825,4200,4200,4200,4200,0
|
|
20230912,160000,514356825,4200,4200,4200,4200,0
|
|
20230912,155900,514356825,4200,4200,4200,4200,2091
|
|
20230912,155800,514356825,4200,4200,4200,4200,0
|
|
20230912,155700,514356825,4200,4200,4200,4200,0
|
|
20230912,155600,514356825,4200,4200,4200,4200,0
|
|
20230912,155500,514356825,4200,4200,4200,4200,0
|
|
20230912,155400,514356825,4200,4200,4200,4200,0
|
|
20230912,155300,514356825,4200,4200,4200,4200,0
|
|
20230912,155200,514356825,4200,4200,4200,4200,0
|
|
20230912,155100,514356825,4200,4200,4200,4200,0
|
|
20230912,155000,514356825,4200,4200,4200,4200,0
|
|
20230912,154900,514356825,4200,4200,4200,4200,0
|
|
20230912,154800,514356825,4200,4200,4200,4200,0
|
|
20230912,154700,514356825,4200,4200,4200,4200,0
|
|
20230912,154600,514356825,4200,4200,4200,4200,0
|
|
20230912,154500,514356825,4200,4200,4200,4200,0
|
|
20230912,154400,514356825,4200,4200,4200,4200,0
|
|
20230912,154300,514356825,4200,4200,4200,4200,0
|
|
20230912,154200,514356825,4200,4200,4200,4200,0
|
|
20230912,154100,514356825,4200,4200,4200,4200,0
|
|
20230912,154000,514356825,4200,4200,4200,4200,0
|
|
20230912,153900,514356825,4200,4200,4200,4200,0
|
|
20230912,153800,514356825,4200,4200,4200,4200,0
|
|
20230912,153700,514356825,4200,4200,4200,4200,0
|
|
20230912,153600,514356825,4200,4200,4200,4200,0
|
|
20230912,153500,514356825,4200,4200,4200,4200,0
|
|
20230912,153400,514356825,4200,4200,4200,4200,0
|
|
20230912,153300,514356825,4200,4200,4200,4200,0
|
|
20230912,153200,514356825,4200,4200,4200,4200,0
|
|
20230912,153100,514356825,4200,4200,4200,4200,0
|
|
20230912,153000,514356825,4200,4200,4200,4200,2091
|
|
20230912,152900,505574625,4200,4200,4200,4200,0
|
|
20230912,152800,505574625,4200,4200,4200,4200,0
|
|
20230912,152700,505574625,4200,4200,4200,4200,0
|
|
20230912,152600,505574625,4200,4200,4200,4200,0
|
|
20230912,152500,505574625,4200,4200,4200,4200,0
|
|
20230912,152400,505574625,4200,4200,4200,4200,0
|
|
20230912,152300,505574625,4200,4200,4200,4200,0
|
|
20230912,152200,505574625,4200,4200,4200,4200,0
|
|
20230912,152100,505574625,4200,4200,4200,4200,0
|
|
20230912,152000,505574625,4200,4200,4200,4200,0
|
|
20230912,151900,505574625,4200,4185,4200,4180,1027
|
|
20230912,151800,501271110,4195,4195,4195,4195,0
|
|
20230912,151700,501271110,4195,4195,4195,4195,55
|
|
20230912,151600,501040385,4200,4200,4205,4200,610
|
|
20230912,151500,498478380,4195,4180,4195,4180,1326
|
|
20230912,151400,492926575,4180,4180,4180,4180,274
|
|
20230912,151300,491781255,4185,4185,4185,4185,0
|
|
20230912,151200,491781255,4185,4185,4185,4180,42
|
|
20230912,151100,491605490,4185,4185,4185,4185,1
|
|
20230912,151000,491601305,4180,4175,4180,4175,208
|
|
20230912,150900,490732315,4175,4185,4185,4175,425
|
|
20230912,150800,488953850,4185,4185,4185,4185,1
|
|
20230912,150700,488949665,4185,4185,4185,4185,0
|
|
20230912,150600,488949665,4185,4185,4185,4185,1
|
|
20230912,150500,488945480,4185,4185,4185,4175,90
|
|
20230912,150400,488569280,4185,4190,4190,4185,1176
|
|
20230912,150300,483642115,4185,4180,4185,4180,20
|
|
20230912,150200,483558480,4170,4185,4190,4170,251
|
|
20230912,150100,482509350,4185,4185,4190,4185,83
|
|
20230912,150000,482161645,4190,4170,4190,4170,293
|
|
20230912,145900,480938360,4170,4170,4170,4170,10
|
|
20230912,145800,480896660,4170,4165,4170,4165,3
|
|
20230912,145700,480884160,4170,4170,4170,4170,0
|
|
20230912,145600,480884160,4170,4170,4170,4170,51
|
|
20230912,145500,480671490,4170,4170,4170,4170,0
|
|
20230912,145400,480671490,4170,4170,4170,4170,0
|
|
20230912,145300,480671490,4170,4175,4175,4170,91
|
|
20230912,145200,480291865,4170,4170,4170,4170,0
|
|
20230912,145100,480291865,4170,4170,4170,4170,4
|
|
20230912,145000,480275185,4170,4170,4170,4170,0
|
|
20230912,144900,480275185,4170,4175,4175,4170,152
|
|
20230912,144800,479640980,4185,4180,4185,4180,4
|
|
20230912,144700,479624255,4175,4175,4175,4175,1
|
|
20230912,144600,479620080,4175,4175,4175,4175,1
|
|
20230912,144500,479615905,4175,4170,4175,4170,3
|
|
20230912,144400,479603385,4165,4165,4165,4165,0
|
|
20230912,144300,479603385,4165,4170,4170,4165,761
|
|
20230912,144200,476430215,4170,4170,4170,4170,0
|
|
20230912,144100,476430215,4170,4170,4170,4170,0
|
|
20230912,144000,476430215,4170,4170,4170,4170,68
|
|
20230912,143900,476146655,4165,4165,4165,4165,20
|
|
20230912,143800,476063355,4170,4165,4170,4165,251
|
|
20230912,143700,475016690,4170,4165,4170,4165,662
|
|
20230912,143600,472259430,4165,4155,4165,4155,119
|
|
20230912,143500,471764295,4155,4155,4155,4155,178
|
|
20230912,143400,471024705,4150,4150,4150,4150,10
|
|
20230912,143300,470983205,4150,4150,4155,4150,1067
|
|
20230912,143200,466554655,4150,4150,4150,4150,0
|
|
20230912,143100,466554655,4150,4150,4150,4150,104
|
|
20230912,143000,466123055,4150,4150,4150,4150,0
|
|
20230912,142900,466123055,4150,4150,4150,4150,3
|
|
20230912,142800,466110605,4150,4155,4155,4150,106
|
|
20230912,142700,465670200,4155,4155,4155,4155,0
|
|
20230912,142600,465670200,4155,4155,4155,4155,50
|
|
20230912,142500,465462450,4155,4155,4155,4155,29
|
|
20230912,142400,465341955,4160,4160,4160,4160,0
|
|
20230912,142300,465341955,4160,4160,4160,4160,98
|
|
20230912,142200,464934275,4160,4160,4160,4160,0
|
|
20230912,142100,464934275,4160,4160,4160,4160,0
|
|
20230912,142000,464934275,4160,4165,4165,4160,186
|
|
20230912,141900,464160510,4170,4170,4170,4170,0
|
|
20230912,141800,464160510,4170,4170,4170,4170,5
|
|
20230912,141700,464139660,4160,4160,4160,4160,2
|
|
20230912,141600,464131340,4160,4160,4160,4160,0
|
|
20230912,141500,464131340,4160,4160,4160,4160,0
|
|
20230912,141400,464131340,4160,4160,4160,4160,7
|
|
20230912,141300,464102220,4160,4160,4160,4160,0
|
|
20230912,141200,464102220,4160,4160,4160,4160,0
|
|
20230912,141100,464102220,4160,4160,4160,4160,2
|
|
20230912,141000,464093900,4170,4170,4170,4170,1
|
|
20230912,140900,464089730,4165,4165,4165,4165,0
|
|
20230912,140800,464089730,4165,4160,4165,4160,12
|
|
20230912,140700,464039785,4160,4155,4160,4155,29
|
|
20230912,140600,463919255,4145,4145,4150,4145,853
|
|
20230912,140500,460382790,4140,4140,4145,4140,69
|
|
20230912,140400,460097105,4140,4140,4145,4140,263
|
|
20230912,140300,459008280,4140,4145,4145,4140,222
|
|
20230912,140200,458088195,4150,4150,4150,4150,100
|
|
20230912,140100,457673195,4150,4150,4150,4150,282
|
|
20230912,140000,456502895,4150,4150,4150,4150,0
|
|
20230912,135900,456502895,4150,4155,4155,4150,96
|
|
20230912,135800,456104485,4150,4150,4150,4150,0
|
|
20230912,135700,456104485,4150,4155,4155,4150,211
|
|
20230912,135600,455228280,4150,4175,4175,4150,2312
|
|
20230912,135500,445599135,4180,4175,4180,4175,26
|
|
20230912,135400,445490580,4180,4175,4180,4175,43
|
|
20230912,135300,445311045,4175,4175,4175,4175,23
|
|
20230912,135200,445215020,4175,4175,4175,4175,486
|
|
20230912,135100,443185970,4175,4175,4175,4175,1142
|
|
20230912,135000,438418120,4175,4180,4180,4175,82
|
|
20230912,134900,438075635,4180,4180,4180,4180,656
|
|
20230912,134800,435333555,4185,4180,4185,4180,56
|
|
20230912,134700,435099470,4180,4185,4185,4180,504
|
|
20230912,134600,432990605,4185,4185,4185,4185,1002
|
|
20230912,134500,428797235,4185,4185,4185,4185,0
|
|
20230912,134400,428797235,4185,4185,4185,4185,238
|
|
20230912,134300,427801205,4190,4190,4190,4190,35
|
|
20230912,134200,427654555,4185,4185,4185,4185,0
|
|
20230912,134100,427654555,4185,4185,4185,4185,23
|
|
20230912,134000,427558300,4185,4185,4185,4185,83
|
|
20230912,133900,427210945,4185,4185,4185,4185,103
|
|
20230912,133800,426779890,4185,4195,4195,4185,1190
|
|
20230912,133700,421792590,4195,4195,4195,4195,2
|
|
20230912,133600,421784200,4195,4195,4195,4195,0
|
|
20230912,133500,421784200,4195,4195,4195,4195,20
|
|
20230912,133400,421700300,4195,4195,4195,4195,281
|
|
20230912,133300,420521505,4195,4195,4195,4195,1
|
|
20230912,133200,420517310,4200,4195,4200,4195,431
|
|
20230912,133100,418709110,4195,4195,4195,4195,0
|
|
20230912,133000,418709110,4195,4195,4195,4195,825
|
|
20230912,132900,415248235,4195,4195,4195,4195,1600
|
|
20230912,132800,408536235,4190,4190,4190,4190,0
|
|
20230912,132700,408536235,4190,4190,4190,4190,25
|
|
20230912,132600,408431485,4195,4190,4195,4190,24
|
|
20230912,132500,408330920,4195,4190,4195,4190,24
|
|
20230912,132400,408230355,4190,4195,4195,4190,1450
|
|
20230912,132300,402148200,4200,4200,4200,4200,1
|
|
20230912,132200,402144000,4195,4195,4195,4195,23
|
|
20230912,132100,402047515,4200,4200,4200,4200,119
|
|
20230912,132000,401547715,4200,4200,4200,4200,0
|
|
20230912,131900,401547715,4200,4200,4200,4200,122
|
|
20230912,131800,401035315,4200,4200,4200,4200,2077
|
|
20230912,131700,392311915,4205,4205,4205,4205,1
|
|
20230912,131600,392307710,4200,4200,4200,4200,2
|
|
20230912,131500,392299310,4200,4205,4205,4200,1177
|
|
20230912,131400,387350265,4205,4205,4205,4205,745
|
|
20230912,131300,384217540,4210,4210,4210,4210,0
|
|
20230912,131200,384217540,4210,4210,4210,4210,0
|
|
20230912,131100,384217540,4210,4210,4210,4210,1
|
|
20230912,131000,384213330,4205,4205,4205,4205,0
|
|
20230912,130900,384213330,4205,4205,4205,4205,0
|
|
20230912,130800,384213330,4205,4205,4205,4205,0
|
|
20230912,130700,384213330,4205,4205,4205,4205,90
|
|
20230912,130600,383834880,4210,4210,4210,4210,2163
|
|
20230912,130500,374728650,4215,4215,4215,4215,0
|
|
20230912,130400,374728650,4215,4215,4215,4215,0
|
|
20230912,130300,374728650,4215,4215,4215,4215,0
|
|
20230912,130200,374728650,4215,4215,4215,4215,0
|
|
20230912,130100,374728650,4215,4215,4215,4215,0
|
|
20230912,130000,374728650,4215,4215,4215,4215,0
|
|
20230912,125900,374728650,4215,4215,4215,4215,0
|
|
20230912,125800,374728650,4215,4215,4215,4215,0
|
|
20230912,125700,374728650,4215,4215,4215,4215,1
|
|
20230912,125600,374724435,4210,4210,4210,4210,2
|
|
20230912,125500,374716015,4210,4210,4210,4210,0
|
|
20230912,125400,374716015,4210,4210,4210,4210,0
|
|
20230912,125300,374716015,4210,4210,4210,4210,0
|
|
20230912,125200,374716015,4210,4210,4210,4210,0
|
|
20230912,125100,374716015,4210,4210,4210,4210,481
|
|
20230912,125000,372691005,4210,4210,4210,4210,877
|
|
20230912,124900,368998835,4210,4210,4210,4210,40
|
|
20230912,124800,368830435,4210,4210,4210,4210,80
|
|
20230912,124700,368493635,4210,4210,4210,4210,0
|
|
20230912,124600,368493635,4210,4210,4210,4210,100
|
|
20230912,124500,368072635,4215,4215,4215,4215,2
|
|
20230912,124400,368064205,4215,4215,4215,4215,0
|
|
20230912,124300,368064205,4215,4215,4215,4215,0
|
|
20230912,124200,368064205,4215,4215,4215,4215,0
|
|
20230912,124100,368064205,4215,4215,4215,4215,60
|
|
20230912,124000,367811305,4215,4215,4215,4215,0
|
|
20230912,123900,367811305,4215,4215,4215,4215,0
|
|
20230912,123800,367811305,4215,4215,4215,4215,0
|
|
20230912,123700,367811305,4215,4215,4215,4215,24
|
|
20230912,123600,367710145,4210,4210,4210,4210,0
|
|
20230912,123500,367710145,4210,4210,4210,4210,10
|
|
20230912,123400,367668045,4210,4210,4210,4210,0
|
|
20230912,123300,367668045,4210,4210,4210,4210,0
|
|
20230912,123200,367668045,4210,4210,4210,4210,0
|
|
20230912,123100,367668045,4210,4220,4220,4210,1060
|
|
20230912,123000,363205345,4220,4220,4220,4220,0
|
|
20230912,122900,363205345,4220,4220,4220,4220,0
|
|
20230912,122800,363205345,4220,4220,4220,4220,1
|
|
20230912,122700,363201125,4220,4220,4220,4220,0
|
|
20230912,122600,363201125,4220,4220,4220,4220,3
|
|
20230912,122500,363188465,4220,4220,4220,4220,1
|
|
20230912,122400,363184245,4210,4220,4220,4210,3
|
|
20230912,122300,363171605,4210,4215,4215,4210,16
|
|
20230912,122200,363104180,4215,4220,4220,4215,135
|
|
20230912,122100,362534490,4220,4215,4220,4215,2
|
|
20230912,122000,362526055,4215,4215,4220,4215,4
|
|
20230912,121900,362509190,4215,4215,4215,4215,101
|
|
20230912,121800,362083475,4225,4225,4225,4225,0
|
|
20230912,121700,362083475,4225,4225,4225,4225,71
|
|
20230912,121600,361783500,4225,4225,4225,4225,0
|
|
20230912,121500,361783500,4225,4225,4225,4225,0
|
|
20230912,121400,361783500,4225,4225,4225,4225,0
|
|
20230912,121300,361783500,4225,4225,4225,4225,0
|
|
20230912,121200,361783500,4225,4225,4225,4225,0
|
|
20230912,121100,361783500,4225,4225,4225,4225,0
|
|
20230912,121000,361783500,4225,4225,4225,4225,1
|
|
20230912,120900,361779275,4215,4215,4215,4215,0
|
|
20230912,120800,361779275,4215,4225,4225,4215,4
|
|
20230912,120700,361762405,4210,4210,4210,4210,3325
|
|
20230912,120600,347764155,4215,4215,4215,4215,0
|
|
20230912,120500,347764155,4215,4215,4215,4215,0
|
|
20230912,120400,347764155,4215,4215,4215,4215,0
|
|
20230912,120300,347764155,4215,4215,4215,4215,8
|
|
20230912,120200,347730435,4210,4215,4215,4210,1646
|
|
20230912,120100,340797005,4220,4215,4220,4215,39
|
|
20230912,120000,340632615,4215,4215,4215,4215,1
|
|
20230912,115900,340628400,4215,4215,4215,4215,1
|
|
20230912,115800,340624185,4215,4215,4215,4215,1
|
|
20230912,115700,340619970,4215,4215,4215,4215,9
|
|
20230912,115600,340582035,4215,4215,4215,4215,2
|
|
20230912,115500,340573605,4215,4215,4215,4215,3
|
|
20230912,115400,340560960,4215,4215,4215,4215,1
|
|
20230912,115300,340556745,4215,4215,4215,4215,1
|
|
20230912,115200,340552530,4215,4215,4215,4215,1
|
|
20230912,115100,340548315,4215,4215,4215,4215,2
|
|
20230912,115000,340539885,4215,4215,4215,4215,1
|
|
20230912,114900,340535670,4215,4215,4215,4215,1
|
|
20230912,114800,340531455,4230,4215,4230,4215,2
|
|
20230912,114700,340523010,4215,4215,4215,4215,341
|
|
20230912,114600,339085695,4230,4230,4230,4230,0
|
|
20230912,114500,339085695,4230,4230,4230,4230,0
|
|
20230912,114400,339085695,4230,4230,4230,4230,0
|
|
20230912,114300,339085695,4230,4230,4230,4230,0
|
|
20230912,114200,339085695,4230,4230,4230,4230,70
|
|
20230912,114100,338789595,4235,4215,4235,4210,3410
|
|
20230912,114000,324425885,4220,4225,4235,4220,18
|
|
20230912,113900,324349885,4225,4225,4225,4225,0
|
|
20230912,113800,324349885,4225,4225,4225,4225,421
|
|
20230912,113700,322571160,4235,4235,4235,4235,0
|
|
20230912,113600,322571160,4235,4235,4235,4235,0
|
|
20230912,113500,322571160,4235,4235,4235,4235,0
|
|
20230912,113400,322571160,4235,4235,4235,4235,0
|
|
20230912,113300,322571160,4235,4235,4235,4235,94
|
|
20230912,113200,322173070,4235,4235,4235,4235,0
|
|
20230912,113100,322173070,4235,4235,4235,4235,0
|
|
20230912,113000,322173070,4235,4230,4235,4230,6
|
|
20230912,112900,322147685,4235,4235,4235,4235,0
|
|
20230912,112800,322147685,4235,4235,4235,4235,0
|
|
20230912,112700,322147685,4235,4235,4235,4235,0
|
|
20230912,112600,322147685,4235,4235,4235,4235,1
|
|
20230912,112500,322143450,4230,4225,4230,4225,102
|
|
20230912,112400,321712450,4230,4230,4230,4230,0
|
|
20230912,112300,321712450,4230,4230,4230,4230,20
|
|
20230912,112200,321627850,4230,4230,4230,4230,11
|
|
20230912,112100,321581320,4230,4230,4230,4230,1
|
|
20230912,112000,321577090,4225,4225,4225,4225,2
|
|
20230912,111900,321568640,4225,4220,4225,4220,2
|
|
20230912,111800,321560195,4225,4220,4225,4220,5
|
|
20230912,111700,321539090,4225,4225,4225,4225,12
|
|
20230912,111600,321488390,4220,4220,4220,4220,1
|
|
20230912,111500,321484170,4220,4220,4220,4220,41
|
|
20230912,111400,321311150,4225,4225,4225,4225,42
|
|
20230912,111300,321133700,4230,4230,4230,4230,71
|
|
20230912,111200,320833370,4250,4250,4250,4250,0
|
|
20230912,111100,320833370,4250,4250,4250,4250,0
|
|
20230912,111000,320833370,4250,4250,4250,4250,2
|
|
20230912,110900,320824870,4250,4230,4250,4230,26
|
|
20230912,110800,320714390,4230,4230,4230,4230,1
|
|
20230912,110700,320710160,4225,4225,4225,4225,93
|
|
20230912,110600,320317235,4220,4220,4220,4220,2
|
|
20230912,110500,320308795,4225,4225,4225,4225,94
|
|
20230912,110400,319911645,4230,4230,4245,4230,146
|
|
20230912,110300,319294010,4230,4235,4235,4230,337
|
|
20230912,110200,317868495,4230,4230,4230,4230,0
|
|
20230912,110100,317868495,4230,4230,4230,4230,120
|
|
20230912,110000,317360895,4230,4230,4230,4230,0
|
|
20230912,105900,317360895,4230,4230,4230,4230,11
|
|
20230912,105800,317314365,4230,4230,4230,4230,0
|
|
20230912,105700,317314365,4230,4230,4230,4230,4
|
|
20230912,105600,317297445,4230,4230,4230,4230,21
|
|
20230912,105500,317208615,4235,4240,4240,4235,1162
|
|
20230912,105400,312281940,4250,4240,4250,4240,126
|
|
20230912,105300,311747665,4245,4245,4245,4245,28
|
|
20230912,105200,311628805,4245,4245,4245,4245,1141
|
|
20230912,105100,306785260,4250,4250,4250,4250,8
|
|
20230912,105000,306751260,4250,4250,4250,4250,398
|
|
20230912,104900,305059760,4250,4245,4250,4245,905
|
|
20230912,104800,301218025,4245,4245,4245,4245,7
|
|
20230912,104700,301188310,4250,4265,4265,4250,6163
|
|
20230912,104600,274995545,4250,4250,4250,4250,0
|
|
20230912,104500,274995545,4250,4250,4250,4250,0
|
|
20230912,104400,274995545,4250,4250,4250,4250,1
|
|
20230912,104300,274991295,4265,4250,4265,4250,4895
|
|
20230912,104200,254187515,4255,4255,4255,4255,291
|
|
20230912,104100,252949310,4260,4260,4260,4260,0
|
|
20230912,104000,252949310,4260,4260,4260,4260,0
|
|
20230912,103900,252949310,4260,4265,4265,4260,11
|
|
20230912,103800,252902400,4265,4265,4265,4265,0
|
|
20230912,103700,252902400,4265,4265,4265,4265,0
|
|
20230912,103600,252902400,4265,4265,4265,4265,1
|
|
20230912,103500,252898135,4265,4265,4265,4265,0
|
|
20230912,103400,252898135,4265,4265,4265,4265,120
|
|
20230912,103300,252386335,4270,4270,4270,4270,1
|
|
20230912,103200,252382065,4255,4255,4255,4255,2
|
|
20230912,103100,252373555,4260,4270,4270,4260,2
|
|
20230912,103000,252365025,4270,4265,4270,4265,23
|
|
20230912,102900,252266905,4255,4255,4265,4255,12
|
|
20230912,102800,252215835,4255,4265,4265,4250,24
|
|
20230912,102700,252113700,4265,4255,4265,4255,2
|
|
20230912,102600,252105180,4250,4250,4250,4250,0
|
|
20230912,102500,252105180,4250,4250,4250,4250,1
|
|
20230912,102400,252100930,4255,4245,4255,4245,53
|
|
20230912,102300,251875785,4245,4245,4245,4245,0
|
|
20230912,102200,251875785,4245,4245,4245,4245,488
|
|
20230912,102100,249804225,4245,4245,4245,4245,257
|
|
20230912,102000,248713260,4245,4245,4245,4240,107
|
|
20230912,101900,248259050,4245,4245,4245,4245,51
|
|
20230912,101800,248042555,4245,4240,4245,4240,231
|
|
20230912,101700,247062565,4240,4255,4260,4240,471
|
|
20230912,101600,245062725,4245,4245,4245,4245,0
|
|
20230912,101500,245062725,4245,4245,4245,4245,1
|
|
20230912,101400,245058480,4245,4245,4245,4245,620
|
|
20230912,101300,242426580,4245,4250,4250,4245,13
|
|
20230912,101200,242371335,4260,4260,4260,4260,0
|
|
20230912,101100,242371335,4260,4260,4260,4260,0
|
|
20230912,101000,242371335,4260,4260,4260,4260,0
|
|
20230912,100900,242371335,4260,4260,4260,4260,10
|
|
20230912,100800,242328735,4260,4260,4260,4260,21
|
|
20230912,100700,242239275,4260,4260,4260,4260,100
|
|
20230912,100600,241813275,4250,4250,4250,4250,0
|
|
20230912,100500,241813275,4250,4250,4250,4250,0
|
|
20230912,100400,241813275,4250,4250,4250,4250,0
|
|
20230912,100300,241813275,4250,4250,4250,4250,0
|
|
20230912,100200,241813275,4250,4250,4250,4250,0
|
|
20230912,100100,241813275,4250,4250,4250,4250,111
|
|
20230912,100000,241341525,4245,4250,4250,4245,344
|
|
20230912,095900,239879760,4250,4255,4255,4250,902
|
|
20230912,095800,236046015,4255,4260,4260,4255,38
|
|
20230912,095700,235884320,4260,4260,4260,4260,0
|
|
20230912,095600,235884320,4260,4260,4260,4260,50
|
|
20230912,095500,235671320,4290,4260,4290,4260,222
|
|
20230912,095400,234721125,4260,4260,4260,4260,3
|
|
20230912,095300,234708345,4260,4260,4260,4255,149
|
|
20230912,095200,234073610,4260,4260,4260,4260,110
|
|
20230912,095100,233605010,4260,4260,4260,4260,84
|
|
20230912,095000,233247170,4265,4265,4265,4265,0
|
|
20230912,094900,233247170,4265,4265,4265,4265,9
|
|
20230912,094800,233208785,4270,4270,4270,4270,101
|
|
20230912,094700,232777515,4275,4280,4280,4275,35
|
|
20230912,094600,232627760,4280,4285,4285,4280,25
|
|
20230912,094500,232520755,4285,4280,4285,4275,170
|
|
20230912,094400,231792455,4285,4275,4285,4265,84
|
|
20230912,094300,231433280,4280,4280,4290,4265,50
|
|
20230912,094200,231219530,4280,4270,4300,4270,696
|
|
20230912,094100,228246935,4270,4275,4275,4270,100
|
|
20230912,094000,227819925,4280,4290,4290,4280,74
|
|
20230912,093900,227502800,4285,4305,4305,4270,56
|
|
20230912,093800,227263055,4295,4300,4310,4295,273
|
|
20230912,093700,226087845,4305,4285,4305,4280,373
|
|
20230912,093600,224483360,4270,4265,4290,4245,417
|
|
20230912,093500,222710330,4280,4265,4280,4265,255
|
|
20230912,093400,221619290,4260,4280,4285,4230,1352
|
|
20230912,093300,215841810,4285,4270,4285,4270,995
|
|
20230912,093200,211587020,4270,4250,4270,4250,557
|
|
20230912,093100,209218625,4230,4235,4235,4230,213
|
|
20230912,093000,208317605,4230,4235,4235,4230,47
|
|
20230912,092900,208118780,4230,4230,4230,4225,5
|
|
20230912,092800,208097640,4225,4220,4225,4220,185
|
|
20230912,092700,207316890,4220,4250,4250,4220,992
|
|
20230912,092600,203114050,4250,4290,4290,4250,1151
|
|
20230912,092500,198188795,4295,4295,4295,4295,1520
|
|
20230912,092400,191660395,4295,4295,4295,4295,200
|
|
20230912,092300,190801395,4295,4300,4300,4295,1504
|
|
20230912,092200,184337370,4300,4300,4305,4300,61
|
|
20230912,092100,184075015,4300,4290,4310,4290,1061
|
|
20230912,092000,179511935,4290,4250,4290,4250,2296
|
|
20230912,091900,169721220,4245,4240,4245,4225,3934
|
|
20230912,091800,153040260,4240,4235,4240,4230,156
|
|
20230912,091700,152378865,4230,4220,4235,4220,255
|
|
20230912,091600,151302430,4215,4210,4215,4210,350
|
|
20230912,091500,149827330,4210,4205,4210,4205,367
|
|
20230912,091400,148283440,4205,4215,4220,4205,2138
|
|
20230912,091300,139275735,4215,4235,4235,4215,817
|
|
20230912,091200,135825730,4235,4235,4235,4235,2
|
|
20230912,091100,135817260,4225,4230,4230,4225,608
|
|
20230912,091000,133245865,4240,4245,4245,4240,296
|
|
20230912,090900,131990650,4240,4235,4260,4235,650
|
|
20230912,090800,129232110,4240,4240,4240,4240,833
|
|
20230912,090700,125700190,4240,4250,4250,4230,7043
|
|
20230912,090600,95794115,4255,4250,4255,4250,305
|
|
20230912,090500,94497650,4250,4250,4250,4250,1776
|
|
20230912,090400,86949650,4250,4255,4255,4250,10423
|
|
20230912,090300,42618280,4260,4255,4260,4255,453
|
|
20230912,090200,40690705,4255,4265,4265,4255,3929
|
|
20230912,090100,23963680,4265,4265,4270,4265,827
|
|
20230912,090000,20436215,4270,4270,4270,4265,4786
|