674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,201100,504026970,6460,6460,6460,6460,4611
|
|
20230914,201000,504026970,6460,6460,6460,6460,0
|
|
20230914,200900,504026970,6460,6460,6460,6460,0
|
|
20230914,200800,504026970,6460,6460,6460,6460,0
|
|
20230914,200700,504026970,6460,6460,6460,6460,0
|
|
20230914,200600,504026970,6460,6460,6460,6460,0
|
|
20230914,200500,504026970,6460,6460,6460,6460,0
|
|
20230914,200400,504026970,6460,6460,6460,6460,0
|
|
20230914,200300,504026970,6460,6460,6460,6460,0
|
|
20230914,200200,504026970,6460,6460,6460,6460,0
|
|
20230914,200100,504026970,6460,6460,6460,6460,0
|
|
20230914,200000,504026970,6460,6460,6460,6460,0
|
|
20230914,195900,504026970,6460,6460,6460,6460,0
|
|
20230914,195800,504026970,6460,6460,6460,6460,0
|
|
20230914,195700,504026970,6460,6460,6460,6460,0
|
|
20230914,195600,504026970,6460,6460,6460,6460,0
|
|
20230914,195500,504026970,6460,6460,6460,6460,0
|
|
20230914,195400,504026970,6460,6460,6460,6460,0
|
|
20230914,195300,504026970,6460,6460,6460,6460,0
|
|
20230914,195200,504026970,6460,6460,6460,6460,0
|
|
20230914,195100,504026970,6460,6460,6460,6460,0
|
|
20230914,195000,504026970,6460,6460,6460,6460,0
|
|
20230914,194900,504026970,6460,6460,6460,6460,0
|
|
20230914,194800,504026970,6460,6460,6460,6460,0
|
|
20230914,194700,504026970,6460,6460,6460,6460,0
|
|
20230914,194600,504026970,6460,6460,6460,6460,0
|
|
20230914,194500,504026970,6460,6460,6460,6460,0
|
|
20230914,194400,504026970,6460,6460,6460,6460,0
|
|
20230914,194300,504026970,6460,6460,6460,6460,0
|
|
20230914,194200,504026970,6460,6460,6460,6460,0
|
|
20230914,194100,504026970,6460,6460,6460,6460,4611
|
|
20230914,194000,504026970,6460,6460,6460,6460,0
|
|
20230914,193900,504026970,6460,6460,6460,6460,0
|
|
20230914,193800,504026970,6460,6460,6460,6460,0
|
|
20230914,193700,504026970,6460,6460,6460,6460,0
|
|
20230914,193600,504026970,6460,6460,6460,6460,0
|
|
20230914,193500,504026970,6460,6460,6460,6460,0
|
|
20230914,193400,504026970,6460,6460,6460,6460,0
|
|
20230914,193300,504026970,6460,6460,6460,6460,0
|
|
20230914,193200,504026970,6460,6460,6460,6460,0
|
|
20230914,193100,504026970,6460,6460,6460,6460,0
|
|
20230914,193000,504026970,6460,6460,6460,6460,0
|
|
20230914,192900,504026970,6460,6460,6460,6460,0
|
|
20230914,192800,504026970,6460,6460,6460,6460,0
|
|
20230914,192700,504026970,6460,6460,6460,6460,0
|
|
20230914,192600,504026970,6460,6460,6460,6460,0
|
|
20230914,192500,504026970,6460,6460,6460,6460,0
|
|
20230914,192400,504026970,6460,6460,6460,6460,0
|
|
20230914,192300,504026970,6460,6460,6460,6460,0
|
|
20230914,192200,504026970,6460,6460,6460,6460,0
|
|
20230914,192100,504026970,6460,6460,6460,6460,0
|
|
20230914,192000,504026970,6460,6460,6460,6460,0
|
|
20230914,191900,504026970,6460,6460,6460,6460,0
|
|
20230914,191800,504026970,6460,6460,6460,6460,0
|
|
20230914,191700,504026970,6460,6460,6460,6460,0
|
|
20230914,191600,504026970,6460,6460,6460,6460,0
|
|
20230914,191500,504026970,6460,6460,6460,6460,0
|
|
20230914,191400,504026970,6460,6460,6460,6460,0
|
|
20230914,191300,504026970,6460,6460,6460,6460,0
|
|
20230914,191200,504026970,6460,6460,6460,6460,0
|
|
20230914,191100,504026970,6460,6460,6460,6460,4611
|
|
20230914,191000,504026970,6460,6460,6460,6460,0
|
|
20230914,190900,504026970,6460,6460,6460,6460,0
|
|
20230914,190800,504026970,6460,6460,6460,6460,0
|
|
20230914,190700,504026970,6460,6460,6460,6460,0
|
|
20230914,190600,504026970,6460,6460,6460,6460,0
|
|
20230914,190500,504026970,6460,6460,6460,6460,0
|
|
20230914,190400,504026970,6460,6460,6460,6460,0
|
|
20230914,190300,504026970,6460,6460,6460,6460,0
|
|
20230914,190200,504026970,6460,6460,6460,6460,0
|
|
20230914,190100,504026970,6460,6460,6460,6460,0
|
|
20230914,190000,504026970,6460,6460,6460,6460,0
|
|
20230914,185900,504026970,6460,6460,6460,6460,0
|
|
20230914,185800,504026970,6460,6460,6460,6460,0
|
|
20230914,185700,504026970,6460,6460,6460,6460,0
|
|
20230914,185600,504026970,6460,6460,6460,6460,0
|
|
20230914,185500,504026970,6460,6460,6460,6460,0
|
|
20230914,185400,504026970,6460,6460,6460,6460,0
|
|
20230914,185300,504026970,6460,6460,6460,6460,0
|
|
20230914,185200,504026970,6460,6460,6460,6460,0
|
|
20230914,185100,504026970,6460,6460,6460,6460,0
|
|
20230914,185000,504026970,6460,6460,6460,6460,0
|
|
20230914,184900,504026970,6460,6460,6460,6460,0
|
|
20230914,184800,504026970,6460,6460,6460,6460,0
|
|
20230914,184700,504026970,6460,6460,6460,6460,0
|
|
20230914,184600,504026970,6460,6460,6460,6460,0
|
|
20230914,184500,504026970,6460,6460,6460,6460,0
|
|
20230914,184400,504026970,6460,6460,6460,6460,0
|
|
20230914,184300,504026970,6460,6460,6460,6460,0
|
|
20230914,184200,504026970,6460,6460,6460,6460,0
|
|
20230914,184100,504026970,6460,6460,6460,6460,4611
|
|
20230914,184000,504026970,6460,6460,6460,6460,0
|
|
20230914,183900,504026970,6460,6460,6460,6460,0
|
|
20230914,183800,504026970,6460,6460,6460,6460,0
|
|
20230914,183700,504026970,6460,6460,6460,6460,0
|
|
20230914,183600,504026970,6460,6460,6460,6460,0
|
|
20230914,183500,504026970,6460,6460,6460,6460,0
|
|
20230914,183400,504026970,6460,6460,6460,6460,0
|
|
20230914,183300,504026970,6460,6460,6460,6460,0
|
|
20230914,183200,504026970,6460,6460,6460,6460,0
|
|
20230914,183100,504026970,6460,6460,6460,6460,0
|
|
20230914,183000,504026970,6460,6460,6460,6460,0
|
|
20230914,182900,504026970,6460,6460,6460,6460,0
|
|
20230914,182800,504026970,6460,6460,6460,6460,0
|
|
20230914,182700,504026970,6460,6460,6460,6460,0
|
|
20230914,182600,504026970,6460,6460,6460,6460,0
|
|
20230914,182500,504026970,6460,6460,6460,6460,0
|
|
20230914,182400,504026970,6460,6460,6460,6460,0
|
|
20230914,182300,504026970,6460,6460,6460,6460,0
|
|
20230914,182200,504026970,6460,6460,6460,6460,0
|
|
20230914,182100,504026970,6460,6460,6460,6460,0
|
|
20230914,182000,504026970,6460,6460,6460,6460,0
|
|
20230914,181900,504026970,6460,6460,6460,6460,0
|
|
20230914,181800,504026970,6460,6460,6460,6460,0
|
|
20230914,181700,504026970,6460,6460,6460,6460,0
|
|
20230914,181600,504026970,6460,6460,6460,6460,0
|
|
20230914,181500,504026970,6460,6460,6460,6460,0
|
|
20230914,181400,504026970,6460,6460,6460,6460,0
|
|
20230914,181300,504026970,6460,6460,6460,6460,0
|
|
20230914,181200,504026970,6460,6460,6460,6460,0
|
|
20230914,181100,504026970,6460,6460,6460,6460,4611
|
|
20230914,181000,504026970,6460,6460,6460,6460,0
|
|
20230914,180900,504026970,6460,6460,6460,6460,0
|
|
20230914,180800,504026970,6460,6460,6460,6460,0
|
|
20230914,180700,504026970,6460,6460,6460,6460,0
|
|
20230914,180600,504026970,6460,6460,6460,6460,0
|
|
20230914,180500,504026970,6460,6460,6460,6460,0
|
|
20230914,180400,504026970,6460,6460,6460,6460,0
|
|
20230914,180300,504026970,6460,6460,6460,6460,0
|
|
20230914,180200,504026970,6460,6460,6460,6460,0
|
|
20230914,180100,504026970,6460,6460,6460,6460,0
|
|
20230914,180000,504026970,6460,6460,6460,6460,0
|
|
20230914,175900,504026970,6460,6460,6460,6460,0
|
|
20230914,175800,504026970,6460,6460,6460,6460,0
|
|
20230914,175700,504026970,6460,6460,6460,6460,0
|
|
20230914,175600,504026970,6460,6460,6460,6460,0
|
|
20230914,175500,504026970,6460,6460,6460,6460,0
|
|
20230914,175400,504026970,6460,6460,6460,6460,0
|
|
20230914,175300,504026970,6460,6460,6460,6460,0
|
|
20230914,175200,504026970,6460,6460,6460,6460,0
|
|
20230914,175100,504026970,6460,6460,6460,6460,0
|
|
20230914,175000,504026970,6460,6460,6460,6460,0
|
|
20230914,174900,504026970,6460,6460,6460,6460,0
|
|
20230914,174800,504026970,6460,6460,6460,6460,0
|
|
20230914,174700,504026970,6460,6460,6460,6460,0
|
|
20230914,174600,504026970,6460,6460,6460,6460,0
|
|
20230914,174500,504026970,6460,6460,6460,6460,0
|
|
20230914,174400,504026970,6460,6460,6460,6460,0
|
|
20230914,174300,504026970,6460,6460,6460,6460,0
|
|
20230914,174200,504026970,6460,6460,6460,6460,0
|
|
20230914,174100,504026970,6460,6460,6460,6460,4611
|
|
20230914,174000,504026970,6460,6460,6460,6460,0
|
|
20230914,173900,504026970,6460,6460,6460,6460,0
|
|
20230914,173800,504026970,6460,6460,6460,6460,0
|
|
20230914,173700,504026970,6460,6460,6460,6460,0
|
|
20230914,173600,504026970,6460,6460,6460,6460,0
|
|
20230914,173500,504026970,6460,6460,6460,6460,0
|
|
20230914,173400,504026970,6460,6460,6460,6460,0
|
|
20230914,173300,504026970,6460,6460,6460,6460,0
|
|
20230914,173200,504026970,6460,6460,6460,6460,0
|
|
20230914,173100,504026970,6460,6460,6460,6460,0
|
|
20230914,173000,504026970,6460,6460,6460,6460,0
|
|
20230914,172900,504026970,6460,6460,6460,6460,0
|
|
20230914,172800,504026970,6460,6460,6460,6460,0
|
|
20230914,172700,504026970,6460,6460,6460,6460,0
|
|
20230914,172600,504026970,6460,6460,6460,6460,0
|
|
20230914,172500,504026970,6460,6460,6460,6460,0
|
|
20230914,172400,504026970,6460,6460,6460,6460,0
|
|
20230914,172300,504026970,6460,6460,6460,6460,0
|
|
20230914,172200,504026970,6460,6460,6460,6460,0
|
|
20230914,172100,504026970,6460,6460,6460,6460,0
|
|
20230914,172000,504026970,6460,6460,6460,6460,0
|
|
20230914,171900,504026970,6460,6460,6460,6460,0
|
|
20230914,171800,504026970,6460,6460,6460,6460,0
|
|
20230914,171700,504026970,6460,6460,6460,6460,0
|
|
20230914,171600,504026970,6460,6460,6460,6460,0
|
|
20230914,171500,504026970,6460,6460,6460,6460,0
|
|
20230914,171400,504026970,6460,6460,6460,6460,0
|
|
20230914,171300,504026970,6460,6460,6460,6460,0
|
|
20230914,171200,504026970,6460,6460,6460,6460,0
|
|
20230914,171100,504026970,6460,6460,6460,6460,4611
|
|
20230914,171000,504026970,6460,6460,6460,6460,0
|
|
20230914,170900,504026970,6460,6460,6460,6460,0
|
|
20230914,170800,504026970,6460,6460,6460,6460,0
|
|
20230914,170700,504026970,6460,6460,6460,6460,0
|
|
20230914,170600,504026970,6460,6460,6460,6460,0
|
|
20230914,170500,504026970,6460,6460,6460,6460,0
|
|
20230914,170400,504026970,6460,6460,6460,6460,0
|
|
20230914,170300,504026970,6460,6460,6460,6460,0
|
|
20230914,170200,504026970,6460,6460,6460,6460,0
|
|
20230914,170100,504026970,6460,6460,6460,6460,0
|
|
20230914,170000,504026970,6460,6460,6460,6460,0
|
|
20230914,165900,504026970,6460,6460,6460,6460,0
|
|
20230914,165800,504026970,6460,6460,6460,6460,0
|
|
20230914,165700,504026970,6460,6460,6460,6460,0
|
|
20230914,165600,504026970,6460,6460,6460,6460,0
|
|
20230914,165500,504026970,6460,6460,6460,6460,0
|
|
20230914,165400,504026970,6460,6460,6460,6460,0
|
|
20230914,165300,504026970,6460,6460,6460,6460,0
|
|
20230914,165200,504026970,6460,6460,6460,6460,0
|
|
20230914,165100,504026970,6460,6460,6460,6460,0
|
|
20230914,165000,504026970,6460,6460,6460,6460,0
|
|
20230914,164900,504026970,6460,6460,6460,6460,0
|
|
20230914,164800,504026970,6460,6460,6460,6460,0
|
|
20230914,164700,504026970,6460,6460,6460,6460,0
|
|
20230914,164600,504026970,6460,6460,6460,6460,0
|
|
20230914,164500,504026970,6460,6460,6460,6460,0
|
|
20230914,164400,504026970,6460,6460,6460,6460,0
|
|
20230914,164300,504026970,6460,6460,6460,6460,0
|
|
20230914,164200,504026970,6460,6460,6460,6460,0
|
|
20230914,164100,504026970,6460,6460,6460,6460,4611
|
|
20230914,164000,504026970,6460,6460,6460,6460,0
|
|
20230914,163900,504026970,6460,6460,6460,6460,0
|
|
20230914,163800,504026970,6460,6460,6460,6460,0
|
|
20230914,163700,504026970,6460,6460,6460,6460,0
|
|
20230914,163600,504026970,6460,6460,6460,6460,0
|
|
20230914,163500,504026970,6460,6460,6460,6460,0
|
|
20230914,163400,504026970,6460,6460,6460,6460,0
|
|
20230914,163300,504026970,6460,6460,6460,6460,0
|
|
20230914,163200,504026970,6460,6460,6460,6460,0
|
|
20230914,163100,504026970,6460,6460,6460,6460,0
|
|
20230914,163000,504026970,6460,6460,6460,6460,0
|
|
20230914,162900,504026970,6460,6460,6460,6460,0
|
|
20230914,162800,504026970,6460,6460,6460,6460,0
|
|
20230914,162700,504026970,6460,6460,6460,6460,0
|
|
20230914,162600,504026970,6460,6460,6460,6460,0
|
|
20230914,162500,504026970,6460,6460,6460,6460,0
|
|
20230914,162400,504026970,6460,6460,6460,6460,0
|
|
20230914,162300,504026970,6460,6460,6460,6460,0
|
|
20230914,162200,504026970,6460,6460,6460,6460,0
|
|
20230914,162100,504026970,6460,6460,6460,6460,0
|
|
20230914,162000,504026970,6460,6460,6460,6460,0
|
|
20230914,161900,504026970,6460,6460,6460,6460,0
|
|
20230914,161800,504026970,6460,6460,6460,6460,0
|
|
20230914,161700,504026970,6460,6460,6460,6460,0
|
|
20230914,161600,504026970,6460,6460,6460,6460,0
|
|
20230914,161500,504026970,6460,6460,6460,6460,0
|
|
20230914,161400,504026970,6460,6460,6460,6460,0
|
|
20230914,161300,504026970,6460,6460,6460,6460,0
|
|
20230914,161200,504026970,6460,6460,6460,6460,0
|
|
20230914,161100,504026970,6460,6460,6460,6460,4611
|
|
20230914,161000,504026970,6460,6460,6460,6460,0
|
|
20230914,160900,504026970,6460,6460,6460,6460,0
|
|
20230914,160800,504026970,6460,6460,6460,6460,0
|
|
20230914,160700,504026970,6460,6460,6460,6460,0
|
|
20230914,160600,504026970,6460,6460,6460,6460,0
|
|
20230914,160500,504026970,6460,6460,6460,6460,0
|
|
20230914,160400,504026970,6460,6460,6460,6460,0
|
|
20230914,160300,504026970,6460,6460,6460,6460,0
|
|
20230914,160200,504026970,6460,6460,6460,6460,0
|
|
20230914,160100,504026970,6460,6460,6460,6460,0
|
|
20230914,160000,504026970,6460,6460,6460,6460,0
|
|
20230914,155900,504026970,6460,6460,6460,6460,0
|
|
20230914,155800,504026970,6460,6460,6460,6460,0
|
|
20230914,155700,504026970,6460,6460,6460,6460,0
|
|
20230914,155600,504026970,6460,6460,6460,6460,0
|
|
20230914,155500,504026970,6460,6460,6460,6460,0
|
|
20230914,155400,504026970,6460,6460,6460,6460,0
|
|
20230914,155300,504026970,6460,6460,6460,6460,0
|
|
20230914,155200,504026970,6460,6460,6460,6460,0
|
|
20230914,155100,504026970,6460,6460,6460,6460,0
|
|
20230914,155000,504026970,6460,6460,6460,6460,0
|
|
20230914,154900,504026970,6460,6460,6460,6460,0
|
|
20230914,154800,504026970,6460,6460,6460,6460,0
|
|
20230914,154700,504026970,6460,6460,6460,6460,0
|
|
20230914,154600,504026970,6460,6460,6460,6460,0
|
|
20230914,154500,504026970,6460,6460,6460,6460,0
|
|
20230914,154400,504026970,6460,6460,6460,6460,0
|
|
20230914,154300,504026970,6460,6460,6460,6460,0
|
|
20230914,154200,504026970,6460,6460,6460,6460,0
|
|
20230914,154100,504026970,6460,6460,6460,6460,4611
|
|
20230914,154000,504026970,6460,6460,6460,6460,0
|
|
20230914,153900,504026970,6460,6460,6460,6460,0
|
|
20230914,153800,504026970,6460,6460,6460,6460,0
|
|
20230914,153700,504026970,6460,6460,6460,6460,0
|
|
20230914,153600,504026970,6460,6460,6460,6460,0
|
|
20230914,153500,504026970,6460,6460,6460,6460,0
|
|
20230914,153400,504026970,6460,6460,6460,6460,0
|
|
20230914,153300,504026970,6460,6460,6460,6460,0
|
|
20230914,153200,504026970,6460,6460,6460,6460,0
|
|
20230914,153100,504026970,6460,6460,6460,6460,0
|
|
20230914,153000,504026970,6460,6460,6460,6460,4611
|
|
20230914,152900,474239910,6420,6420,6420,6420,0
|
|
20230914,152800,474239910,6420,6420,6420,6420,0
|
|
20230914,152700,474239910,6420,6420,6420,6420,0
|
|
20230914,152600,474239910,6420,6420,6420,6420,0
|
|
20230914,152500,474239910,6420,6420,6420,6420,0
|
|
20230914,152400,474239910,6420,6420,6420,6420,0
|
|
20230914,152300,474239910,6420,6420,6420,6420,0
|
|
20230914,152200,474239910,6420,6420,6420,6420,0
|
|
20230914,152100,474239910,6420,6420,6420,6420,0
|
|
20230914,152000,474239910,6420,6420,6420,6420,0
|
|
20230914,151900,474239910,6420,6380,6420,6380,12
|
|
20230914,151800,474163270,6420,6420,6420,6420,0
|
|
20230914,151700,474163270,6420,6420,6420,6420,0
|
|
20230914,151600,474163270,6420,6420,6420,6420,10
|
|
20230914,151500,474099070,6420,6400,6420,6400,10
|
|
20230914,151400,474034990,6400,6400,6400,6390,590
|
|
20230914,151300,470259090,6400,6400,6400,6400,2016
|
|
20230914,151200,457356690,6420,6420,6420,6420,0
|
|
20230914,151100,457356690,6420,6420,6420,6420,87
|
|
20230914,151000,456798150,6430,6430,6430,6420,218
|
|
20230914,150900,455397760,6420,6400,6420,6400,233
|
|
20230914,150800,453902100,6400,6420,6420,6400,608
|
|
20230914,150700,450010600,6420,6420,6420,6420,156
|
|
20230914,150600,449009080,6420,6420,6420,6420,0
|
|
20230914,150500,449009080,6420,6420,6420,6390,12
|
|
20230914,150400,448932070,6420,6420,6420,6420,0
|
|
20230914,150300,448932070,6420,6420,6420,6420,0
|
|
20230914,150200,448932070,6420,6390,6420,6390,51
|
|
20230914,150100,448606150,6400,6400,6400,6400,430
|
|
20230914,150000,445854150,6400,6400,6400,6400,100
|
|
20230914,145900,445214150,6400,6420,6420,6400,25
|
|
20230914,145800,445054130,6410,6400,6410,6400,644
|
|
20230914,145700,440931800,6420,6410,6420,6410,496
|
|
20230914,145600,437752430,6410,6410,6410,6390,52
|
|
20230914,145500,437419810,6400,6400,6400,6400,0
|
|
20230914,145400,437419810,6400,6400,6400,6400,500
|
|
20230914,145300,434219810,6410,6410,6410,6410,2
|
|
20230914,145200,434206990,6410,6410,6410,6410,17
|
|
20230914,145100,434098020,6380,6380,6380,6380,0
|
|
20230914,145000,434098020,6380,6380,6400,6380,139
|
|
20230914,144900,433211140,6370,6420,6420,6280,3216
|
|
20230914,144800,412765530,6430,6420,6430,6420,540
|
|
20230914,144700,409298720,6410,6410,6410,6410,2
|
|
20230914,144600,409285900,6420,6410,6420,6410,14
|
|
20230914,144500,409196150,6420,6410,6420,6410,56
|
|
20230914,144400,408837130,6410,6410,6410,6410,10
|
|
20230914,144300,408773030,6410,6410,6410,6410,50
|
|
20230914,144200,408452530,6410,6410,6410,6410,78
|
|
20230914,144100,407952550,6410,6410,6410,6410,9
|
|
20230914,144000,407894860,6410,6410,6410,6410,31
|
|
20230914,143900,407696150,6400,6400,6400,6400,0
|
|
20230914,143800,407696150,6400,6400,6400,6400,16
|
|
20230914,143700,407593750,6400,6400,6400,6400,5
|
|
20230914,143600,407561750,6400,6400,6400,6400,0
|
|
20230914,143500,407561750,6400,6390,6400,6390,165
|
|
20230914,143400,406506550,6400,6400,6400,6400,145
|
|
20230914,143300,405578550,6410,6410,6410,6410,4
|
|
20230914,143200,405552910,6410,6410,6410,6410,0
|
|
20230914,143100,405552910,6410,6410,6410,6410,123
|
|
20230914,143000,404764480,6410,6410,6410,6410,0
|
|
20230914,142900,404764480,6410,6410,6410,6410,0
|
|
20230914,142800,404764480,6410,6400,6410,6400,211
|
|
20230914,142700,403412650,6410,6410,6410,6410,0
|
|
20230914,142600,403412650,6410,6410,6410,6410,101
|
|
20230914,142500,402765240,6390,6390,6390,6390,1
|
|
20230914,142400,402758850,6400,6400,6400,6400,600
|
|
20230914,142300,398918850,6390,6370,6390,6370,1405
|
|
20230914,142200,389954990,6370,6370,6370,6370,41
|
|
20230914,142100,389693820,6370,6370,6370,6370,0
|
|
20230914,142000,389693820,6370,6370,6370,6370,215
|
|
20230914,141900,388324270,6360,6360,6360,6360,0
|
|
20230914,141800,388324270,6360,6380,6380,6360,30
|
|
20230914,141700,388133070,6360,6360,6360,6360,0
|
|
20230914,141600,388133070,6360,6360,6360,6360,0
|
|
20230914,141500,388133070,6360,6360,6360,6360,3638
|
|
20230914,141400,364995390,6380,6370,6380,6370,486
|
|
20230914,141300,361899560,6370,6380,6380,6370,32
|
|
20230914,141200,361695600,6380,6380,6380,6380,126
|
|
20230914,141100,360891720,6370,6370,6370,6370,0
|
|
20230914,141000,360891720,6370,6370,6370,6370,0
|
|
20230914,140900,360891720,6370,6380,6380,6370,410
|
|
20230914,140800,358279000,6390,6390,6390,6390,2
|
|
20230914,140700,358266220,6380,6400,6400,6380,320
|
|
20230914,140600,356221450,6400,6410,6410,6400,108
|
|
20230914,140500,355530170,6410,6410,6410,6410,39
|
|
20230914,140400,355280180,6410,6410,6410,6410,3
|
|
20230914,140300,355260950,6410,6410,6410,6410,0
|
|
20230914,140200,355260950,6410,6410,6410,6410,5
|
|
20230914,140100,355228900,6400,6410,6420,6400,721
|
|
20230914,140000,350608140,6420,6410,6420,6410,1127
|
|
20230914,135900,343377380,6410,6410,6410,6410,477
|
|
20230914,135800,340319810,6420,6420,6420,6420,5
|
|
20230914,135700,340287710,6390,6390,6390,6390,271
|
|
20230914,135600,338556020,6410,6410,6410,6410,0
|
|
20230914,135500,338556020,6410,6400,6420,6400,5007
|
|
20230914,135400,306425910,6400,6380,6400,6380,2638
|
|
20230914,135300,289587330,6380,6380,6380,6380,181
|
|
20230914,135200,288432550,6370,6370,6370,6370,157
|
|
20230914,135100,287432460,6370,6370,6370,6370,0
|
|
20230914,135000,287432460,6370,6370,6370,6370,323
|
|
20230914,134900,285374950,6370,6370,6370,6370,1
|
|
20230914,134800,285368580,6370,6370,6370,6370,1
|
|
20230914,134700,285362210,6360,6360,6360,6360,400
|
|
20230914,134600,282818210,6360,6360,6360,6360,57
|
|
20230914,134500,282455690,6360,6360,6360,6360,0
|
|
20230914,134400,282455690,6360,6360,6360,6360,0
|
|
20230914,134300,282455690,6360,6360,6360,6360,1
|
|
20230914,134200,282449330,6320,6320,6320,6320,10
|
|
20230914,134100,282386130,6320,6330,6360,6320,78
|
|
20230914,134000,281892630,6330,6330,6330,6330,0
|
|
20230914,133900,281892630,6330,6330,6330,6330,52
|
|
20230914,133800,281563470,6330,6330,6330,6330,0
|
|
20230914,133700,281563470,6330,6330,6330,6330,0
|
|
20230914,133600,281563470,6330,6320,6330,6320,55
|
|
20230914,133500,281215820,6320,6320,6320,6320,90
|
|
20230914,133400,280647020,6360,6360,6360,6360,91
|
|
20230914,133300,280068260,6360,6360,6360,6360,304
|
|
20230914,133200,278134820,6360,6360,6360,6360,38
|
|
20230914,133100,277893140,6360,6360,6360,6360,2
|
|
20230914,133000,277880420,6350,6350,6350,6350,0
|
|
20230914,132900,277880420,6350,6350,6350,6350,0
|
|
20230914,132800,277880420,6350,6350,6350,6350,2
|
|
20230914,132700,277867720,6360,6360,6360,6360,78
|
|
20230914,132600,277371640,6350,6350,6350,6350,1
|
|
20230914,132500,277365290,6350,6360,6360,6350,123
|
|
20230914,132400,276583100,6350,6340,6350,6340,114
|
|
20230914,132300,275859940,6340,6340,6340,6340,21
|
|
20230914,132200,275726800,6330,6330,6330,6330,1
|
|
20230914,132100,275720470,6340,6340,6340,6340,0
|
|
20230914,132000,275720470,6340,6340,6340,6340,0
|
|
20230914,131900,275720470,6340,6340,6340,6340,6
|
|
20230914,131800,275682430,6360,6360,6360,6360,0
|
|
20230914,131700,275682430,6360,6360,6360,6360,1
|
|
20230914,131600,275676070,6360,6360,6360,6360,30
|
|
20230914,131500,275485270,6310,6330,6360,6310,1855
|
|
20230914,131400,263775760,6330,6310,6330,6310,32
|
|
20230914,131300,263573800,6300,6300,6300,6300,200
|
|
20230914,131200,262313800,6290,6320,6320,6280,1521
|
|
20230914,131100,252714420,6360,6330,6360,6330,570
|
|
20230914,131000,249106050,6340,6370,6370,6340,1643
|
|
20230914,130900,238674020,6370,6370,6370,6370,1
|
|
20230914,130800,238667650,6370,6370,6370,6370,20
|
|
20230914,130700,238540250,6350,6350,6350,6350,0
|
|
20230914,130600,238540250,6350,6360,6360,6350,230
|
|
20230914,130500,237077690,6370,6370,6370,6370,0
|
|
20230914,130400,237077690,6370,6370,6370,6370,30
|
|
20230914,130300,236886590,6370,6370,6370,6370,52
|
|
20230914,130200,236555350,6380,6380,6380,6380,0
|
|
20230914,130100,236555350,6380,6370,6380,6370,12
|
|
20230914,130000,236478800,6370,6380,6380,6370,11
|
|
20230914,125900,236408630,6380,6380,6380,6380,20
|
|
20230914,125800,236281030,6380,6380,6380,6380,0
|
|
20230914,125700,236281030,6380,6380,6380,6380,0
|
|
20230914,125600,236281030,6380,6370,6380,6370,104
|
|
20230914,125500,235618510,6380,6380,6380,6380,0
|
|
20230914,125400,235618510,6380,6380,6380,6380,0
|
|
20230914,125300,235618510,6380,6380,6380,6380,2
|
|
20230914,125200,235605750,6380,6380,6380,6380,0
|
|
20230914,125100,235605750,6380,6380,6380,6380,0
|
|
20230914,125000,235605750,6380,6380,6380,6380,10
|
|
20230914,124900,235541950,6380,6380,6380,6380,100
|
|
20230914,124800,234903950,6380,6380,6380,6380,152
|
|
20230914,124700,233934190,6370,6370,6370,6370,0
|
|
20230914,124600,233934190,6370,6370,6370,6370,0
|
|
20230914,124500,233934190,6370,6370,6370,6370,30
|
|
20230914,124400,233743090,6370,6370,6370,6370,0
|
|
20230914,124300,233743090,6370,6370,6370,6370,38
|
|
20230914,124200,233501030,6370,6370,6370,6370,40
|
|
20230914,124100,233246230,6350,6350,6350,6350,150
|
|
20230914,124000,232293730,6350,6350,6350,6350,0
|
|
20230914,123900,232293730,6350,6350,6350,6350,3
|
|
20230914,123800,232274680,6360,6370,6370,6360,64
|
|
20230914,123700,231867540,6370,6370,6370,6370,0
|
|
20230914,123600,231867540,6370,6370,6370,6370,0
|
|
20230914,123500,231867540,6370,6390,6390,6370,819
|
|
20230914,123400,226640530,6390,6390,6390,6390,139
|
|
20230914,123300,225752320,6390,6400,6400,6390,101
|
|
20230914,123200,225106400,6400,6400,6400,6400,112
|
|
20230914,123100,224389600,6400,6380,6400,6380,76
|
|
20230914,123000,223904700,6380,6390,6390,6380,81
|
|
20230914,122900,223387410,6390,6390,6390,6390,0
|
|
20230914,122800,223387410,6390,6380,6390,6380,600
|
|
20230914,122700,219558420,6380,6380,6380,6380,0
|
|
20230914,122600,219558420,6380,6370,6380,6370,51
|
|
20230914,122500,219233230,6370,6370,6370,6370,10
|
|
20230914,122400,219169530,6370,6360,6370,6360,151
|
|
20230914,122300,218209160,6360,6360,6360,6360,0
|
|
20230914,122200,218209160,6360,6360,6360,6360,0
|
|
20230914,122100,218209160,6360,6360,6360,6360,0
|
|
20230914,122000,218209160,6360,6360,6360,6360,0
|
|
20230914,121900,218209160,6360,6360,6360,6360,188
|
|
20230914,121800,217013480,6360,6360,6380,6360,1325
|
|
20230914,121700,208586240,6360,6360,6360,6360,0
|
|
20230914,121600,208586240,6360,6360,6360,6360,0
|
|
20230914,121500,208586240,6360,6360,6360,6360,0
|
|
20230914,121400,208586240,6360,6330,6360,6330,2
|
|
20230914,121300,208573550,6360,6360,6360,6360,0
|
|
20230914,121200,208573550,6360,6360,6360,6360,0
|
|
20230914,121100,208573550,6360,6360,6360,6360,0
|
|
20230914,121000,208573550,6360,6360,6360,6360,1
|
|
20230914,120900,208567190,6360,6360,6360,6360,0
|
|
20230914,120800,208567190,6360,6360,6360,6360,0
|
|
20230914,120700,208567190,6360,6360,6360,6360,0
|
|
20230914,120600,208567190,6360,6360,6360,6360,0
|
|
20230914,120500,208567190,6360,6360,6360,6360,0
|
|
20230914,120400,208567190,6360,6360,6360,6360,0
|
|
20230914,120300,208567190,6360,6360,6360,6360,0
|
|
20230914,120200,208567190,6360,6360,6360,6360,0
|
|
20230914,120100,208567190,6360,6360,6360,6360,0
|
|
20230914,120000,208567190,6360,6360,6360,6360,0
|
|
20230914,115900,208567190,6360,6360,6360,6360,79
|
|
20230914,115800,208064750,6360,6360,6360,6360,20
|
|
20230914,115700,207937550,6360,6360,6360,6360,0
|
|
20230914,115600,207937550,6360,6360,6360,6360,108
|
|
20230914,115500,207250670,6360,6360,6360,6360,0
|
|
20230914,115400,207250670,6360,6360,6360,6360,1
|
|
20230914,115300,207244310,6310,6310,6310,6310,0
|
|
20230914,115200,207244310,6310,6310,6310,6310,0
|
|
20230914,115100,207244310,6310,6310,6310,6310,0
|
|
20230914,115000,207244310,6310,6340,6340,6310,570
|
|
20230914,114900,203646410,6360,6360,6360,6350,319
|
|
20230914,114800,201619260,6360,6360,6360,6360,0
|
|
20230914,114700,201619260,6360,6360,6360,6360,2
|
|
20230914,114600,201606540,6370,6370,6370,6370,0
|
|
20230914,114500,201606540,6370,6370,6370,6370,0
|
|
20230914,114400,201606540,6370,6370,6370,6370,1
|
|
20230914,114300,201600170,6350,6350,6350,6350,33
|
|
20230914,114200,201390620,6350,6350,6350,6350,0
|
|
20230914,114100,201390620,6350,6350,6350,6350,0
|
|
20230914,114000,201390620,6350,6350,6350,6350,0
|
|
20230914,113900,201390620,6350,6350,6350,6350,0
|
|
20230914,113800,201390620,6350,6350,6350,6350,374
|
|
20230914,113700,199015720,6360,6360,6360,6350,210
|
|
20230914,113600,197680280,6360,6360,6360,6360,183
|
|
20230914,113500,196516400,6350,6350,6350,6350,0
|
|
20230914,113400,196516400,6350,6350,6350,6350,0
|
|
20230914,113300,196516400,6350,6350,6350,6350,331
|
|
20230914,113200,194414550,6350,6350,6350,6350,0
|
|
20230914,113100,194414550,6350,6350,6350,6350,0
|
|
20230914,113000,194414550,6350,6350,6350,6350,0
|
|
20230914,112900,194414550,6350,6350,6350,6350,2
|
|
20230914,112800,194401850,6360,6360,6360,6360,138
|
|
20230914,112700,193524170,6360,6360,6360,6360,10
|
|
20230914,112600,193460570,6360,6360,6360,6360,0
|
|
20230914,112500,193460570,6360,6360,6360,6360,11
|
|
20230914,112400,193390610,6360,6360,6360,6360,0
|
|
20230914,112300,193390610,6360,6360,6360,6360,0
|
|
20230914,112200,193390610,6360,6360,6360,6360,0
|
|
20230914,112100,193390610,6360,6360,6360,6360,21
|
|
20230914,112000,193257050,6370,6370,6370,6370,93
|
|
20230914,111900,192664640,6370,6370,6370,6370,2
|
|
20230914,111800,192651900,6370,6360,6370,6360,49
|
|
20230914,111700,192339780,6320,6320,6320,6320,0
|
|
20230914,111600,192339780,6320,6320,6320,6320,0
|
|
20230914,111500,192339780,6320,6320,6320,6320,0
|
|
20230914,111400,192339780,6320,6320,6320,6320,0
|
|
20230914,111300,192339780,6320,6320,6320,6320,0
|
|
20230914,111200,192339780,6320,6350,6350,6320,400
|
|
20230914,111100,189809540,6350,6350,6350,6350,0
|
|
20230914,111000,189809540,6350,6350,6350,6350,200
|
|
20230914,110900,188539540,6350,6350,6350,6350,200
|
|
20230914,110800,187269540,6380,6380,6380,6380,0
|
|
20230914,110700,187269540,6380,6380,6380,6380,800
|
|
20230914,110600,182165540,6360,6360,6360,6360,9
|
|
20230914,110500,182108300,6370,6360,6370,6360,10
|
|
20230914,110400,182044680,6370,6360,6370,6360,13
|
|
20230914,110300,181961970,6360,6330,6360,6320,216
|
|
20230914,110200,180595410,6370,6340,6370,6340,12
|
|
20230914,110100,180519090,6330,6330,6330,6330,4
|
|
20230914,110000,180493770,6330,6330,6330,6330,1
|
|
20230914,105900,180487440,6330,6330,6330,6330,0
|
|
20230914,105800,180487440,6330,6330,6330,6330,1
|
|
20230914,105700,180481110,6320,6320,6320,6320,0
|
|
20230914,105600,180481110,6320,6320,6320,6320,0
|
|
20230914,105500,180481110,6320,6350,6360,6320,545
|
|
20230914,105400,177022360,6350,6360,6360,6350,34
|
|
20230914,105300,176806160,6350,6350,6350,6350,88
|
|
20230914,105200,176247360,6340,6330,6340,6330,671
|
|
20230914,105100,171999850,6320,6320,6320,6320,13
|
|
20230914,105000,171917690,6320,6320,6320,6320,3
|
|
20230914,104900,171898730,6320,6320,6320,6320,0
|
|
20230914,104800,171898730,6320,6320,6320,6320,30
|
|
20230914,104700,171709130,6320,6320,6320,6320,0
|
|
20230914,104600,171709130,6320,6320,6320,6320,153
|
|
20230914,104500,170742170,6330,6330,6330,6330,10
|
|
20230914,104400,170678870,6330,6320,6330,6320,11
|
|
20230914,104300,170609250,6320,6320,6320,6320,0
|
|
20230914,104200,170609250,6320,6310,6330,6310,361
|
|
20230914,104100,168327930,6290,6320,6320,6290,363
|
|
20230914,104000,166035830,6320,6320,6320,6320,237
|
|
20230914,103900,164537990,6310,6310,6310,6310,1
|
|
20230914,103800,164531680,6320,6320,6320,6320,0
|
|
20230914,103700,164531680,6320,6300,6320,6300,106
|
|
20230914,103600,163863760,6300,6300,6300,6300,10
|
|
20230914,103500,163800760,6290,6290,6290,6290,0
|
|
20230914,103400,163800760,6290,6290,6290,6290,0
|
|
20230914,103300,163800760,6290,6300,6300,6290,100
|
|
20230914,103200,163171420,6350,6300,6350,6300,172
|
|
20230914,103100,162085020,6310,6280,6310,6240,1297
|
|
20230914,103000,153954980,6260,6270,6280,6260,400
|
|
20230914,102900,151447960,6260,6270,6270,6260,17
|
|
20230914,102800,151341380,6280,6270,6280,6270,6
|
|
20230914,102700,151303750,6270,6270,6280,6270,123
|
|
20230914,102600,150532520,6280,6280,6280,6280,18
|
|
20230914,102500,150419480,6280,6280,6280,6270,444
|
|
20230914,102400,147634440,6280,6270,6280,6270,127
|
|
20230914,102300,146837040,6270,6270,6280,6270,333
|
|
20230914,102200,144749120,6270,6280,6280,6270,128
|
|
20230914,102100,143945330,6290,6290,6290,6280,152
|
|
20230914,102000,142989300,6290,6290,6290,6290,1
|
|
20230914,101900,142983010,6300,6280,6300,6280,32
|
|
20230914,101800,142782030,6280,6280,6280,6280,42
|
|
20230914,101700,142518270,6290,6270,6290,6270,829
|
|
20230914,101600,137311760,6270,6270,6270,6270,325
|
|
20230914,101500,135274010,6270,6280,6280,6270,362
|
|
20230914,101400,133003990,6280,6280,6280,6280,18
|
|
20230914,101300,132890950,6280,6280,6290,6280,121
|
|
20230914,101200,132130070,6280,6280,6290,6280,370
|
|
20230914,101100,129805670,6290,6290,6300,6280,94
|
|
20230914,101000,129214450,6290,6290,6290,6280,478
|
|
20230914,100900,126209200,6300,6300,6300,6300,421
|
|
20230914,100800,123556900,6300,6300,6300,6300,100
|
|
20230914,100700,122926900,6300,6300,6300,6300,3
|
|
20230914,100600,122908000,6300,6300,6300,6300,500
|
|
20230914,100500,119758000,6350,6350,6350,6350,0
|
|
20230914,100400,119758000,6350,6350,6350,6350,0
|
|
20230914,100300,119758000,6350,6300,6350,6300,3
|
|
20230914,100200,119739010,6340,6340,6340,6340,901
|
|
20230914,100100,114026670,6340,6340,6340,6340,2
|
|
20230914,100000,114013990,6300,6300,6300,6300,0
|
|
20230914,095900,114013990,6300,6300,6300,6300,0
|
|
20230914,095800,114013990,6300,6310,6310,6300,138
|
|
20230914,095700,113143250,6320,6340,6340,6320,154
|
|
20230914,095600,112169830,6330,6330,6330,6330,2
|
|
20230914,095500,112157170,6320,6320,6320,6320,1
|
|
20230914,095400,112150850,6320,6320,6320,6320,78
|
|
20230914,095300,111657890,6340,6340,6340,6340,0
|
|
20230914,095200,111657890,6340,6340,6340,6340,0
|
|
20230914,095100,111657890,6340,6340,6340,6340,0
|
|
20230914,095000,111657890,6340,6340,6340,6340,1
|
|
20230914,094900,111651550,6340,6340,6340,6340,0
|
|
20230914,094800,111651550,6340,6340,6340,6340,0
|
|
20230914,094700,111651550,6340,6300,6340,6300,573
|
|
20230914,094600,108041610,6300,6300,6300,6300,19
|
|
20230914,094500,107921910,6290,6300,6300,6290,1354
|
|
20230914,094400,99402700,6290,6300,6300,6290,2366
|
|
20230914,094300,84518870,6300,6310,6310,6300,2164
|
|
20230914,094200,70882700,6340,6340,6340,6340,0
|
|
20230914,094100,70882700,6340,6340,6340,6340,31
|
|
20230914,094000,70686160,6340,6340,6340,6340,421
|
|
20230914,093900,68017020,6340,6330,6340,6330,16
|
|
20230914,093800,67915720,6340,6340,6340,6330,308
|
|
20230914,093700,65963030,6340,6350,6350,6340,84
|
|
20230914,093600,65429660,6350,6350,6350,6350,8
|
|
20230914,093500,65378860,6350,6350,6350,6340,10
|
|
20230914,093400,65315370,6350,6300,6350,6300,6
|
|
20230914,093300,65277320,6310,6310,6310,6310,17
|
|
20230914,093200,65170050,6310,6340,6340,6310,447
|
|
20230914,093100,62349450,6350,6350,6350,6350,0
|
|
20230914,093000,62349450,6350,6350,6350,6350,0
|
|
20230914,092900,62349450,6350,6350,6350,6350,10
|
|
20230914,092800,62285950,6350,6310,6350,6300,90
|
|
20230914,092700,61717590,6310,6320,6320,6310,370
|
|
20230914,092600,59382800,6320,6320,6320,6320,528
|
|
20230914,092500,56045840,6330,6330,6330,6330,150
|
|
20230914,092400,55096340,6330,6330,6330,6330,0
|
|
20230914,092300,55096340,6330,6370,6370,6330,390
|
|
20230914,092200,52623990,6370,6370,6370,6370,2
|
|
20230914,092100,52611250,6340,6340,6340,6340,139
|
|
20230914,092000,51729990,6340,6340,6340,6340,10
|
|
20230914,091900,51666590,6330,6330,6330,6330,0
|
|
20230914,091800,51666590,6330,6330,6330,6330,1
|
|
20230914,091700,51660260,6330,6350,6350,6330,880
|
|
20230914,091600,46079490,6380,6380,6380,6380,20
|
|
20230914,091500,45951890,6380,6390,6390,6380,433
|
|
20230914,091400,43185350,6380,6370,6380,6370,589
|
|
20230914,091300,39431700,6370,6370,6370,6370,83
|
|
20230914,091200,38902990,6340,6340,6340,6340,2
|
|
20230914,091100,38890310,6340,6340,6340,6340,100
|
|
20230914,091000,38256310,6340,6380,6380,6340,122
|
|
20230914,090900,37481790,6380,6360,6390,6360,1004
|
|
20230914,090800,31072090,6360,6370,6380,6320,96
|
|
20230914,090700,30464750,6340,6340,6340,6340,557
|
|
20230914,090600,26933370,6320,6320,6320,6320,253
|
|
20230914,090500,25334410,6340,6360,6370,6320,1379
|
|
20230914,090400,16603190,6370,6370,6370,6370,8
|
|
20230914,090300,16552230,6390,6390,6400,6360,449
|
|
20230914,090200,13691110,6390,6340,6390,6340,104
|
|
20230914,090100,13026820,6400,6340,6400,6320,500
|
|
20230914,090000,9860520,6390,6320,6390,6300,1559
|