681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,201800,372941170,8620,8620,8620,8620,3151
|
|
20230914,201700,372941170,8620,8620,8620,8620,0
|
|
20230914,201600,372941170,8620,8620,8620,8620,0
|
|
20230914,201500,372941170,8620,8620,8620,8620,0
|
|
20230914,201400,372941170,8620,8620,8620,8620,0
|
|
20230914,201300,372941170,8620,8620,8620,8620,0
|
|
20230914,201200,372941170,8620,8620,8620,8620,0
|
|
20230914,201100,372941170,8620,8620,8620,8620,0
|
|
20230914,201000,372941170,8620,8620,8620,8620,0
|
|
20230914,200900,372941170,8620,8620,8620,8620,0
|
|
20230914,200800,372941170,8620,8620,8620,8620,0
|
|
20230914,200700,372941170,8620,8620,8620,8620,0
|
|
20230914,200600,372941170,8620,8620,8620,8620,0
|
|
20230914,200500,372941170,8620,8620,8620,8620,0
|
|
20230914,200400,372941170,8620,8620,8620,8620,0
|
|
20230914,200300,372941170,8620,8620,8620,8620,0
|
|
20230914,200200,372941170,8620,8620,8620,8620,0
|
|
20230914,200100,372941170,8620,8620,8620,8620,0
|
|
20230914,200000,372941170,8620,8620,8620,8620,0
|
|
20230914,195900,372941170,8620,8620,8620,8620,0
|
|
20230914,195800,372941170,8620,8620,8620,8620,0
|
|
20230914,195700,372941170,8620,8620,8620,8620,0
|
|
20230914,195600,372941170,8620,8620,8620,8620,0
|
|
20230914,195500,372941170,8620,8620,8620,8620,0
|
|
20230914,195400,372941170,8620,8620,8620,8620,0
|
|
20230914,195300,372941170,8620,8620,8620,8620,0
|
|
20230914,195200,372941170,8620,8620,8620,8620,0
|
|
20230914,195100,372941170,8620,8620,8620,8620,0
|
|
20230914,195000,372941170,8620,8620,8620,8620,0
|
|
20230914,194900,372941170,8620,8620,8620,8620,0
|
|
20230914,194800,372941170,8620,8620,8620,8620,3151
|
|
20230914,194700,372941170,8620,8620,8620,8620,0
|
|
20230914,194600,372941170,8620,8620,8620,8620,0
|
|
20230914,194500,372941170,8620,8620,8620,8620,0
|
|
20230914,194400,372941170,8620,8620,8620,8620,0
|
|
20230914,194300,372941170,8620,8620,8620,8620,0
|
|
20230914,194200,372941170,8620,8620,8620,8620,0
|
|
20230914,194100,372941170,8620,8620,8620,8620,0
|
|
20230914,194000,372941170,8620,8620,8620,8620,0
|
|
20230914,193900,372941170,8620,8620,8620,8620,0
|
|
20230914,193800,372941170,8620,8620,8620,8620,0
|
|
20230914,193700,372941170,8620,8620,8620,8620,0
|
|
20230914,193600,372941170,8620,8620,8620,8620,0
|
|
20230914,193500,372941170,8620,8620,8620,8620,0
|
|
20230914,193400,372941170,8620,8620,8620,8620,0
|
|
20230914,193300,372941170,8620,8620,8620,8620,0
|
|
20230914,193200,372941170,8620,8620,8620,8620,0
|
|
20230914,193100,372941170,8620,8620,8620,8620,0
|
|
20230914,193000,372941170,8620,8620,8620,8620,0
|
|
20230914,192900,372941170,8620,8620,8620,8620,0
|
|
20230914,192800,372941170,8620,8620,8620,8620,0
|
|
20230914,192700,372941170,8620,8620,8620,8620,0
|
|
20230914,192600,372941170,8620,8620,8620,8620,0
|
|
20230914,192500,372941170,8620,8620,8620,8620,0
|
|
20230914,192400,372941170,8620,8620,8620,8620,0
|
|
20230914,192300,372941170,8620,8620,8620,8620,0
|
|
20230914,192200,372941170,8620,8620,8620,8620,0
|
|
20230914,192100,372941170,8620,8620,8620,8620,0
|
|
20230914,192000,372941170,8620,8620,8620,8620,0
|
|
20230914,191900,372941170,8620,8620,8620,8620,0
|
|
20230914,191800,372941170,8620,8620,8620,8620,3151
|
|
20230914,191700,372941170,8620,8620,8620,8620,0
|
|
20230914,191600,372941170,8620,8620,8620,8620,0
|
|
20230914,191500,372941170,8620,8620,8620,8620,0
|
|
20230914,191400,372941170,8620,8620,8620,8620,0
|
|
20230914,191300,372941170,8620,8620,8620,8620,0
|
|
20230914,191200,372941170,8620,8620,8620,8620,0
|
|
20230914,191100,372941170,8620,8620,8620,8620,0
|
|
20230914,191000,372941170,8620,8620,8620,8620,0
|
|
20230914,190900,372941170,8620,8620,8620,8620,0
|
|
20230914,190800,372941170,8620,8620,8620,8620,0
|
|
20230914,190700,372941170,8620,8620,8620,8620,0
|
|
20230914,190600,372941170,8620,8620,8620,8620,0
|
|
20230914,190500,372941170,8620,8620,8620,8620,0
|
|
20230914,190400,372941170,8620,8620,8620,8620,0
|
|
20230914,190300,372941170,8620,8620,8620,8620,0
|
|
20230914,190200,372941170,8620,8620,8620,8620,0
|
|
20230914,190100,372941170,8620,8620,8620,8620,0
|
|
20230914,190000,372941170,8620,8620,8620,8620,0
|
|
20230914,185900,372941170,8620,8620,8620,8620,0
|
|
20230914,185800,372941170,8620,8620,8620,8620,0
|
|
20230914,185700,372941170,8620,8620,8620,8620,0
|
|
20230914,185600,372941170,8620,8620,8620,8620,0
|
|
20230914,185500,372941170,8620,8620,8620,8620,0
|
|
20230914,185400,372941170,8620,8620,8620,8620,0
|
|
20230914,185300,372941170,8620,8620,8620,8620,0
|
|
20230914,185200,372941170,8620,8620,8620,8620,0
|
|
20230914,185100,372941170,8620,8620,8620,8620,0
|
|
20230914,185000,372941170,8620,8620,8620,8620,0
|
|
20230914,184900,372941170,8620,8620,8620,8620,0
|
|
20230914,184800,372941170,8620,8620,8620,8620,3151
|
|
20230914,184700,372941170,8620,8620,8620,8620,0
|
|
20230914,184600,372941170,8620,8620,8620,8620,0
|
|
20230914,184500,372941170,8620,8620,8620,8620,0
|
|
20230914,184400,372941170,8620,8620,8620,8620,0
|
|
20230914,184300,372941170,8620,8620,8620,8620,0
|
|
20230914,184200,372941170,8620,8620,8620,8620,0
|
|
20230914,184100,372941170,8620,8620,8620,8620,0
|
|
20230914,184000,372941170,8620,8620,8620,8620,0
|
|
20230914,183900,372941170,8620,8620,8620,8620,0
|
|
20230914,183800,372941170,8620,8620,8620,8620,0
|
|
20230914,183700,372941170,8620,8620,8620,8620,0
|
|
20230914,183600,372941170,8620,8620,8620,8620,0
|
|
20230914,183500,372941170,8620,8620,8620,8620,0
|
|
20230914,183400,372941170,8620,8620,8620,8620,0
|
|
20230914,183300,372941170,8620,8620,8620,8620,0
|
|
20230914,183200,372941170,8620,8620,8620,8620,0
|
|
20230914,183100,372941170,8620,8620,8620,8620,0
|
|
20230914,183000,372941170,8620,8620,8620,8620,0
|
|
20230914,182900,372941170,8620,8620,8620,8620,0
|
|
20230914,182800,372941170,8620,8620,8620,8620,0
|
|
20230914,182700,372941170,8620,8620,8620,8620,0
|
|
20230914,182600,372941170,8620,8620,8620,8620,0
|
|
20230914,182500,372941170,8620,8620,8620,8620,0
|
|
20230914,182400,372941170,8620,8620,8620,8620,0
|
|
20230914,182300,372941170,8620,8620,8620,8620,0
|
|
20230914,182200,372941170,8620,8620,8620,8620,0
|
|
20230914,182100,372941170,8620,8620,8620,8620,0
|
|
20230914,182000,372941170,8620,8620,8620,8620,0
|
|
20230914,181900,372941170,8620,8620,8620,8620,0
|
|
20230914,181800,372941170,8620,8620,8620,8620,3151
|
|
20230914,181700,372941170,8620,8620,8620,8620,0
|
|
20230914,181600,372941170,8620,8620,8620,8620,0
|
|
20230914,181500,372941170,8620,8620,8620,8620,0
|
|
20230914,181400,372941170,8620,8620,8620,8620,0
|
|
20230914,181300,372941170,8620,8620,8620,8620,0
|
|
20230914,181200,372941170,8620,8620,8620,8620,0
|
|
20230914,181100,372941170,8620,8620,8620,8620,0
|
|
20230914,181000,372941170,8620,8620,8620,8620,0
|
|
20230914,180900,372941170,8620,8620,8620,8620,0
|
|
20230914,180800,372941170,8620,8620,8620,8620,0
|
|
20230914,180700,372941170,8620,8620,8620,8620,0
|
|
20230914,180600,372941170,8620,8620,8620,8620,0
|
|
20230914,180500,372941170,8620,8620,8620,8620,0
|
|
20230914,180400,372941170,8620,8620,8620,8620,0
|
|
20230914,180300,372941170,8620,8620,8620,8620,0
|
|
20230914,180200,372941170,8620,8620,8620,8620,0
|
|
20230914,180100,372941170,8620,8620,8620,8620,0
|
|
20230914,180000,372941170,8620,8620,8620,8620,0
|
|
20230914,175900,372941170,8620,8620,8620,8620,0
|
|
20230914,175800,372941170,8620,8620,8620,8620,0
|
|
20230914,175700,372941170,8620,8620,8620,8620,0
|
|
20230914,175600,372941170,8620,8620,8620,8620,0
|
|
20230914,175500,372941170,8620,8620,8620,8620,0
|
|
20230914,175400,372941170,8620,8620,8620,8620,0
|
|
20230914,175300,372941170,8620,8620,8620,8620,0
|
|
20230914,175200,372941170,8620,8620,8620,8620,0
|
|
20230914,175100,372941170,8620,8620,8620,8620,0
|
|
20230914,175000,372941170,8620,8620,8620,8620,0
|
|
20230914,174900,372941170,8620,8620,8620,8620,0
|
|
20230914,174800,372941170,8620,8620,8620,8620,3151
|
|
20230914,174700,372941170,8620,8620,8620,8620,0
|
|
20230914,174600,372941170,8620,8620,8620,8620,0
|
|
20230914,174500,372941170,8620,8620,8620,8620,0
|
|
20230914,174400,372941170,8620,8620,8620,8620,0
|
|
20230914,174300,372941170,8620,8620,8620,8620,0
|
|
20230914,174200,372941170,8620,8620,8620,8620,0
|
|
20230914,174100,372941170,8620,8620,8620,8620,0
|
|
20230914,174000,372941170,8620,8620,8620,8620,0
|
|
20230914,173900,372941170,8620,8620,8620,8620,0
|
|
20230914,173800,372941170,8620,8620,8620,8620,0
|
|
20230914,173700,372941170,8620,8620,8620,8620,0
|
|
20230914,173600,372941170,8620,8620,8620,8620,0
|
|
20230914,173500,372941170,8620,8620,8620,8620,0
|
|
20230914,173400,372941170,8620,8620,8620,8620,0
|
|
20230914,173300,372941170,8620,8620,8620,8620,0
|
|
20230914,173200,372941170,8620,8620,8620,8620,0
|
|
20230914,173100,372941170,8620,8620,8620,8620,0
|
|
20230914,173000,372941170,8620,8620,8620,8620,0
|
|
20230914,172900,372941170,8620,8620,8620,8620,0
|
|
20230914,172800,372941170,8620,8620,8620,8620,0
|
|
20230914,172700,372941170,8620,8620,8620,8620,0
|
|
20230914,172600,372941170,8620,8620,8620,8620,0
|
|
20230914,172500,372941170,8620,8620,8620,8620,0
|
|
20230914,172400,372941170,8620,8620,8620,8620,0
|
|
20230914,172300,372941170,8620,8620,8620,8620,0
|
|
20230914,172200,372941170,8620,8620,8620,8620,0
|
|
20230914,172100,372941170,8620,8620,8620,8620,0
|
|
20230914,172000,372941170,8620,8620,8620,8620,0
|
|
20230914,171900,372941170,8620,8620,8620,8620,0
|
|
20230914,171800,372941170,8620,8620,8620,8620,3151
|
|
20230914,171700,372941170,8620,8620,8620,8620,0
|
|
20230914,171600,372941170,8620,8620,8620,8620,0
|
|
20230914,171500,372941170,8620,8620,8620,8620,0
|
|
20230914,171400,372941170,8620,8620,8620,8620,0
|
|
20230914,171300,372941170,8620,8620,8620,8620,0
|
|
20230914,171200,372941170,8620,8620,8620,8620,0
|
|
20230914,171100,372941170,8620,8620,8620,8620,0
|
|
20230914,171000,372941170,8620,8620,8620,8620,0
|
|
20230914,170900,372941170,8620,8620,8620,8620,0
|
|
20230914,170800,372941170,8620,8620,8620,8620,0
|
|
20230914,170700,372941170,8620,8620,8620,8620,0
|
|
20230914,170600,372941170,8620,8620,8620,8620,0
|
|
20230914,170500,372941170,8620,8620,8620,8620,0
|
|
20230914,170400,372941170,8620,8620,8620,8620,0
|
|
20230914,170300,372941170,8620,8620,8620,8620,0
|
|
20230914,170200,372941170,8620,8620,8620,8620,0
|
|
20230914,170100,372941170,8620,8620,8620,8620,0
|
|
20230914,170000,372941170,8620,8620,8620,8620,0
|
|
20230914,165900,372941170,8620,8620,8620,8620,0
|
|
20230914,165800,372941170,8620,8620,8620,8620,0
|
|
20230914,165700,372941170,8620,8620,8620,8620,0
|
|
20230914,165600,372941170,8620,8620,8620,8620,0
|
|
20230914,165500,372941170,8620,8620,8620,8620,0
|
|
20230914,165400,372941170,8620,8620,8620,8620,0
|
|
20230914,165300,372941170,8620,8620,8620,8620,0
|
|
20230914,165200,372941170,8620,8620,8620,8620,0
|
|
20230914,165100,372941170,8620,8620,8620,8620,0
|
|
20230914,165000,372941170,8620,8620,8620,8620,0
|
|
20230914,164900,372941170,8620,8620,8620,8620,0
|
|
20230914,164800,372941170,8620,8620,8620,8620,3151
|
|
20230914,164700,372941170,8620,8620,8620,8620,0
|
|
20230914,164600,372941170,8620,8620,8620,8620,0
|
|
20230914,164500,372941170,8620,8620,8620,8620,0
|
|
20230914,164400,372941170,8620,8620,8620,8620,0
|
|
20230914,164300,372941170,8620,8620,8620,8620,0
|
|
20230914,164200,372941170,8620,8620,8620,8620,0
|
|
20230914,164100,372941170,8620,8620,8620,8620,0
|
|
20230914,164000,372941170,8620,8620,8620,8620,0
|
|
20230914,163900,372941170,8620,8620,8620,8620,0
|
|
20230914,163800,372941170,8620,8620,8620,8620,0
|
|
20230914,163700,372941170,8620,8620,8620,8620,0
|
|
20230914,163600,372941170,8620,8620,8620,8620,0
|
|
20230914,163500,372941170,8620,8620,8620,8620,0
|
|
20230914,163400,372941170,8620,8620,8620,8620,0
|
|
20230914,163300,372941170,8620,8620,8620,8620,0
|
|
20230914,163200,372941170,8620,8620,8620,8620,0
|
|
20230914,163100,372941170,8620,8620,8620,8620,0
|
|
20230914,163000,372941170,8620,8620,8620,8620,0
|
|
20230914,162900,372941170,8620,8620,8620,8620,0
|
|
20230914,162800,372941170,8620,8620,8620,8620,0
|
|
20230914,162700,372941170,8620,8620,8620,8620,0
|
|
20230914,162600,372941170,8620,8620,8620,8620,0
|
|
20230914,162500,372941170,8620,8620,8620,8620,0
|
|
20230914,162400,372941170,8620,8620,8620,8620,0
|
|
20230914,162300,372941170,8620,8620,8620,8620,0
|
|
20230914,162200,372941170,8620,8620,8620,8620,0
|
|
20230914,162100,372941170,8620,8620,8620,8620,0
|
|
20230914,162000,372941170,8620,8620,8620,8620,0
|
|
20230914,161900,372941170,8620,8620,8620,8620,0
|
|
20230914,161800,372941170,8620,8620,8620,8620,3151
|
|
20230914,161700,372941170,8620,8620,8620,8620,0
|
|
20230914,161600,372941170,8620,8620,8620,8620,0
|
|
20230914,161500,372941170,8620,8620,8620,8620,0
|
|
20230914,161400,372941170,8620,8620,8620,8620,0
|
|
20230914,161300,372941170,8620,8620,8620,8620,0
|
|
20230914,161200,372941170,8620,8620,8620,8620,0
|
|
20230914,161100,372941170,8620,8620,8620,8620,0
|
|
20230914,161000,372941170,8620,8620,8620,8620,0
|
|
20230914,160900,372941170,8620,8620,8620,8620,0
|
|
20230914,160800,372941170,8620,8620,8620,8620,0
|
|
20230914,160700,372941170,8620,8620,8620,8620,0
|
|
20230914,160600,372941170,8620,8620,8620,8620,0
|
|
20230914,160500,372941170,8620,8620,8620,8620,0
|
|
20230914,160400,372941170,8620,8620,8620,8620,0
|
|
20230914,160300,372941170,8620,8620,8620,8620,0
|
|
20230914,160200,372941170,8620,8620,8620,8620,0
|
|
20230914,160100,372941170,8620,8620,8620,8620,0
|
|
20230914,160000,372941170,8620,8620,8620,8620,0
|
|
20230914,155900,372941170,8620,8620,8620,8620,0
|
|
20230914,155800,372941170,8620,8620,8620,8620,0
|
|
20230914,155700,372941170,8620,8620,8620,8620,0
|
|
20230914,155600,372941170,8620,8620,8620,8620,0
|
|
20230914,155500,372941170,8620,8620,8620,8620,0
|
|
20230914,155400,372941170,8620,8620,8620,8620,0
|
|
20230914,155300,372941170,8620,8620,8620,8620,0
|
|
20230914,155200,372941170,8620,8620,8620,8620,0
|
|
20230914,155100,372941170,8620,8620,8620,8620,0
|
|
20230914,155000,372941170,8620,8620,8620,8620,0
|
|
20230914,154900,372941170,8620,8620,8620,8620,0
|
|
20230914,154800,372941170,8620,8620,8620,8620,3151
|
|
20230914,154700,372941170,8620,8620,8620,8620,0
|
|
20230914,154600,372941170,8620,8620,8620,8620,0
|
|
20230914,154500,372941170,8620,8620,8620,8620,0
|
|
20230914,154400,372941170,8620,8620,8620,8620,0
|
|
20230914,154300,372941170,8620,8620,8620,8620,0
|
|
20230914,154200,372941170,8620,8620,8620,8620,0
|
|
20230914,154100,372941170,8620,8620,8620,8620,0
|
|
20230914,154000,372941170,8620,8620,8620,8620,0
|
|
20230914,153900,372941170,8620,8620,8620,8620,0
|
|
20230914,153800,372941170,8620,8620,8620,8620,0
|
|
20230914,153700,372941170,8620,8620,8620,8620,0
|
|
20230914,153600,372941170,8620,8620,8620,8620,0
|
|
20230914,153500,372941170,8620,8620,8620,8620,0
|
|
20230914,153400,372941170,8620,8620,8620,8620,0
|
|
20230914,153300,372941170,8620,8620,8620,8620,0
|
|
20230914,153200,372941170,8620,8620,8620,8620,0
|
|
20230914,153100,372941170,8620,8620,8620,8620,0
|
|
20230914,153000,372941170,8620,8620,8620,8620,3151
|
|
20230914,152900,345779550,8580,8580,8580,8580,0
|
|
20230914,152800,345779550,8580,8580,8580,8580,0
|
|
20230914,152700,345779550,8580,8580,8580,8580,0
|
|
20230914,152600,345779550,8580,8580,8580,8580,0
|
|
20230914,152500,345779550,8580,8580,8580,8580,0
|
|
20230914,152400,345779550,8580,8580,8580,8580,0
|
|
20230914,152300,345779550,8580,8580,8580,8580,0
|
|
20230914,152200,345779550,8580,8580,8580,8580,0
|
|
20230914,152100,345779550,8580,8580,8580,8580,0
|
|
20230914,152000,345779550,8580,8580,8580,8580,0
|
|
20230914,151900,345779550,8580,8530,8580,8530,195
|
|
20230914,151800,344116150,8580,8530,8580,8530,550
|
|
20230914,151700,339399650,8530,8530,8530,8530,50
|
|
20230914,151600,338973150,8580,8580,8580,8580,6
|
|
20230914,151500,338921670,8580,8580,8580,8580,0
|
|
20230914,151400,338921670,8580,8580,8580,8580,0
|
|
20230914,151300,338921670,8580,8570,8580,8570,257
|
|
20230914,151200,336719170,8570,8570,8570,8570,0
|
|
20230914,151100,336719170,8570,8570,8570,8570,0
|
|
20230914,151000,336719170,8570,8570,8570,8570,0
|
|
20230914,150900,336719170,8570,8570,8570,8570,0
|
|
20230914,150800,336719170,8570,8570,8570,8570,1
|
|
20230914,150700,336710600,8540,8530,8540,8530,88
|
|
20230914,150600,335959430,8570,8570,8570,8570,0
|
|
20230914,150500,335959430,8570,8530,8570,8530,503
|
|
20230914,150400,331648760,8570,8570,8570,8570,0
|
|
20230914,150300,331648760,8570,8500,8570,8500,238
|
|
20230914,150200,329625670,8490,8490,8490,8490,50
|
|
20230914,150100,329201170,8570,8570,8570,8570,0
|
|
20230914,150000,329201170,8570,8570,8570,8570,0
|
|
20230914,145900,329201170,8570,8570,8570,8570,0
|
|
20230914,145800,329201170,8570,8570,8570,8570,0
|
|
20230914,145700,329201170,8570,8570,8570,8570,0
|
|
20230914,145600,329201170,8570,8530,8570,8530,2
|
|
20230914,145500,329184070,8530,8500,8530,8490,567
|
|
20230914,145400,324369440,8570,8570,8570,8570,0
|
|
20230914,145300,324369440,8570,8570,8570,8570,0
|
|
20230914,145200,324369440,8570,8530,8570,8530,5
|
|
20230914,145100,324326700,8570,8530,8570,8530,11
|
|
20230914,145000,324232720,8520,8510,8520,8510,238
|
|
20230914,144900,322204970,8490,8490,8490,8490,750
|
|
20230914,144800,315837470,8530,8530,8530,8530,0
|
|
20230914,144700,315837470,8530,8500,8530,8500,762
|
|
20230914,144600,309360420,8560,8530,8560,8530,4
|
|
20230914,144500,309326260,8530,8580,8580,8520,4
|
|
20230914,144400,309292050,8530,8490,8530,8480,384
|
|
20230914,144300,306030480,8480,8500,8500,8480,1100
|
|
20230914,144200,296697650,8550,8550,8550,8550,0
|
|
20230914,144100,296697650,8550,8550,8550,8550,0
|
|
20230914,144000,296697650,8550,8500,8550,8500,213
|
|
20230914,143900,294887030,8560,8560,8560,8560,0
|
|
20230914,143800,294887030,8560,8530,8560,8530,12
|
|
20230914,143700,294784340,8580,8520,8580,8520,6
|
|
20230914,143600,294733110,8520,8520,8520,8520,1
|
|
20230914,143500,294724590,8550,8550,8550,8550,0
|
|
20230914,143400,294724590,8550,8550,8550,8550,0
|
|
20230914,143300,294724590,8550,8550,8550,8550,0
|
|
20230914,143200,294724590,8550,8540,8550,8540,2
|
|
20230914,143100,294707500,8520,8510,8520,8510,22
|
|
20230914,143000,294520120,8520,8510,8520,8510,400
|
|
20230914,142900,291114130,8580,8580,8580,8580,0
|
|
20230914,142800,291114130,8580,8580,8580,8480,2605
|
|
20230914,142700,268995130,8580,8570,8580,8570,301
|
|
20230914,142600,266415550,8580,8580,8580,8580,0
|
|
20230914,142500,266415550,8580,8580,8580,8580,2
|
|
20230914,142400,266398390,8580,8580,8580,8580,1
|
|
20230914,142300,266389810,8530,8530,8530,8530,250
|
|
20230914,142200,264257310,8520,8520,8520,8520,43
|
|
20230914,142100,263890950,8580,8580,8580,8580,0
|
|
20230914,142000,263890950,8580,8580,8580,8580,0
|
|
20230914,141900,263890950,8580,8580,8580,8580,0
|
|
20230914,141800,263890950,8580,8580,8580,8580,0
|
|
20230914,141700,263890950,8580,8560,8580,8560,301
|
|
20230914,141600,261311950,8560,8560,8560,8560,0
|
|
20230914,141500,261311950,8560,8560,8560,8560,0
|
|
20230914,141400,261311950,8560,8560,8560,8560,0
|
|
20230914,141300,261311950,8560,8560,8560,8560,0
|
|
20230914,141200,261311950,8560,8560,8560,8560,0
|
|
20230914,141100,261311950,8560,8560,8560,8560,200
|
|
20230914,141000,259599950,8560,8560,8560,8560,0
|
|
20230914,140900,259599950,8560,8560,8560,8560,0
|
|
20230914,140800,259599950,8560,8560,8560,8560,0
|
|
20230914,140700,259599950,8560,8560,8560,8560,0
|
|
20230914,140600,259599950,8560,8560,8560,8560,1
|
|
20230914,140500,259591390,8510,8510,8510,8510,0
|
|
20230914,140400,259591390,8510,8510,8510,8510,0
|
|
20230914,140300,259591390,8510,8510,8510,8510,2
|
|
20230914,140200,259574370,8570,8570,8570,8570,0
|
|
20230914,140100,259574370,8570,8570,8570,8570,0
|
|
20230914,140000,259574370,8570,8570,8570,8570,0
|
|
20230914,135900,259574370,8570,8570,8570,8570,0
|
|
20230914,135800,259574370,8570,8570,8570,8570,0
|
|
20230914,135700,259574370,8570,8570,8570,8570,0
|
|
20230914,135600,259574370,8570,8570,8570,8570,0
|
|
20230914,135500,259574370,8570,8570,8570,8570,0
|
|
20230914,135400,259574370,8570,8570,8570,8570,0
|
|
20230914,135300,259574370,8570,8570,8570,8570,0
|
|
20230914,135200,259574370,8570,8560,8570,8560,55
|
|
20230914,135100,259103560,8560,8530,8570,8530,6
|
|
20230914,135000,259052250,8520,8520,8520,8520,330
|
|
20230914,134900,256240650,8520,8520,8520,8520,0
|
|
20230914,134800,256240650,8520,8520,8520,8520,0
|
|
20230914,134700,256240650,8520,8520,8520,8520,0
|
|
20230914,134600,256240650,8520,8520,8520,8520,0
|
|
20230914,134500,256240650,8520,8520,8520,8520,0
|
|
20230914,134400,256240650,8520,8520,8520,8520,0
|
|
20230914,134300,256240650,8520,8520,8520,8520,3
|
|
20230914,134200,256215090,8520,8520,8520,8520,8
|
|
20230914,134100,256146930,8520,8520,8520,8520,6
|
|
20230914,134000,256095810,8480,8520,8520,8480,4
|
|
20230914,133900,256061810,8510,8490,8510,8490,102
|
|
20230914,133800,255195790,8480,8480,8480,8480,0
|
|
20230914,133700,255195790,8480,8490,8490,8480,950
|
|
20230914,133600,247138370,8530,8480,8530,8480,1641
|
|
20230914,133500,233215510,8480,8480,8480,8480,204
|
|
20230914,133400,231485590,8530,8530,8530,8470,2038
|
|
20230914,133300,214201550,8550,8550,8550,8550,0
|
|
20230914,133200,214201550,8550,8550,8550,8550,237
|
|
20230914,133100,212175200,8570,8560,8570,8560,131
|
|
20230914,133000,211052630,8550,8550,8550,8550,0
|
|
20230914,132900,211052630,8550,8560,8560,8550,58
|
|
20230914,132800,210556200,8560,8560,8560,8560,0
|
|
20230914,132700,210556200,8560,8560,8560,8560,0
|
|
20230914,132600,210556200,8560,8570,8570,8560,77
|
|
20230914,132500,209897050,8540,8540,8540,8540,0
|
|
20230914,132400,209897050,8540,8540,8540,8540,1
|
|
20230914,132300,209888510,8570,8570,8570,8570,0
|
|
20230914,132200,209888510,8570,8570,8570,8570,1
|
|
20230914,132100,209879940,8570,8570,8570,8570,1
|
|
20230914,132000,209871370,8560,8560,8560,8560,0
|
|
20230914,131900,209871370,8560,8560,8560,8560,0
|
|
20230914,131800,209871370,8560,8560,8560,8560,0
|
|
20230914,131700,209871370,8560,8560,8560,8560,218
|
|
20230914,131600,208005290,8640,8640,8640,8640,1
|
|
20230914,131500,207996650,8540,8590,8590,8540,1173
|
|
20230914,131400,197972200,8590,8590,8590,8590,99
|
|
20230914,131300,197121790,8570,8570,8570,8570,200
|
|
20230914,131200,195407790,8660,8660,8660,8660,0
|
|
20230914,131100,195407790,8660,8660,8660,8660,0
|
|
20230914,131000,195407790,8660,8660,8660,8660,0
|
|
20230914,130900,195407790,8660,8660,8660,8660,0
|
|
20230914,130800,195407790,8660,8660,8660,8660,0
|
|
20230914,130700,195407790,8660,8660,8660,8660,0
|
|
20230914,130600,195407790,8660,8660,8660,8660,0
|
|
20230914,130500,195407790,8660,8660,8660,8660,0
|
|
20230914,130400,195407790,8660,8660,8660,8660,0
|
|
20230914,130300,195407790,8660,8640,8660,8620,732
|
|
20230914,130200,189090440,8670,8640,8670,8640,7
|
|
20230914,130100,189029870,8600,8600,8600,8600,0
|
|
20230914,130000,189029870,8600,8600,8600,8600,0
|
|
20230914,125900,189029870,8600,8600,8600,8600,11
|
|
20230914,125800,188935270,8620,8630,8630,8620,143
|
|
20230914,125700,187702380,8680,8670,8680,8670,24
|
|
20230914,125600,187494120,8680,8680,8680,8680,0
|
|
20230914,125500,187494120,8680,8640,8680,8640,1338
|
|
20230914,125400,175933590,8640,8620,8640,8620,5
|
|
20230914,125300,175890450,8610,8570,8610,8570,725
|
|
20230914,125200,169661050,8570,8570,8570,8570,5
|
|
20230914,125100,169618200,8560,8560,8560,8560,357
|
|
20230914,125000,166562280,8560,8560,8560,8560,1
|
|
20230914,124900,166553720,8550,8550,8550,8550,0
|
|
20230914,124800,166553720,8550,8540,8550,8540,729
|
|
20230914,124700,160325700,8540,8540,8540,8540,0
|
|
20230914,124600,160325700,8540,8540,8540,8540,27
|
|
20230914,124500,160095120,8540,8540,8540,8540,0
|
|
20230914,124400,160095120,8540,8530,8540,8530,2
|
|
20230914,124300,160078050,8500,8500,8500,8500,0
|
|
20230914,124200,160078050,8500,8520,8520,8500,400
|
|
20230914,124100,156672590,8540,8540,8540,8540,0
|
|
20230914,124000,156672590,8540,8540,8540,8540,0
|
|
20230914,123900,156672590,8540,8540,8540,8540,0
|
|
20230914,123800,156672590,8540,8540,8540,8540,0
|
|
20230914,123700,156672590,8540,8540,8540,8540,0
|
|
20230914,123600,156672590,8540,8540,8540,8540,0
|
|
20230914,123500,156672590,8540,8540,8540,8540,0
|
|
20230914,123400,156672590,8540,8540,8540,8540,0
|
|
20230914,123300,156672590,8540,8540,8540,8540,0
|
|
20230914,123200,156672590,8540,8540,8540,8540,48
|
|
20230914,123100,156262670,8540,8540,8540,8540,0
|
|
20230914,123000,156262670,8540,8540,8540,8540,0
|
|
20230914,122900,156262670,8540,8540,8540,8540,0
|
|
20230914,122800,156262670,8540,8540,8540,8540,0
|
|
20230914,122700,156262670,8540,8540,8540,8540,0
|
|
20230914,122600,156262670,8540,8540,8540,8540,0
|
|
20230914,122500,156262670,8540,8540,8540,8540,0
|
|
20230914,122400,156262670,8540,8540,8540,8540,0
|
|
20230914,122300,156262670,8540,8540,8540,8540,0
|
|
20230914,122200,156262670,8540,8540,8540,8540,0
|
|
20230914,122100,156262670,8540,8540,8540,8540,0
|
|
20230914,122000,156262670,8540,8530,8540,8530,16
|
|
20230914,121900,156126180,8530,8530,8530,8530,0
|
|
20230914,121800,156126180,8530,8530,8530,8530,0
|
|
20230914,121700,156126180,8530,8530,8530,8530,0
|
|
20230914,121600,156126180,8530,8520,8530,8520,154
|
|
20230914,121500,154814090,8510,8500,8510,8500,635
|
|
20230914,121400,149410550,8500,8500,8500,8500,0
|
|
20230914,121300,149410550,8500,8500,8500,8500,0
|
|
20230914,121200,149410550,8500,8500,8500,8500,0
|
|
20230914,121100,149410550,8500,8470,8500,8470,2767
|
|
20230914,121000,125947070,8480,8480,8480,8480,1
|
|
20230914,120900,125938590,8480,8480,8480,8480,1
|
|
20230914,120800,125930110,8470,8470,8470,8470,75
|
|
20230914,120700,125294860,8470,8470,8470,8470,0
|
|
20230914,120600,125294860,8470,8470,8470,8470,0
|
|
20230914,120500,125294860,8470,8470,8470,8470,1
|
|
20230914,120400,125286390,8480,8480,8480,8480,0
|
|
20230914,120300,125286390,8480,8480,8480,8480,0
|
|
20230914,120200,125286390,8480,8480,8480,8480,0
|
|
20230914,120100,125286390,8480,8480,8480,8480,0
|
|
20230914,120000,125286390,8480,8480,8480,8480,0
|
|
20230914,115900,125286390,8480,8480,8480,8480,0
|
|
20230914,115800,125286390,8480,8480,8480,8480,0
|
|
20230914,115700,125286390,8480,8480,8480,8480,0
|
|
20230914,115600,125286390,8480,8480,8480,8480,0
|
|
20230914,115500,125286390,8480,8480,8480,8480,0
|
|
20230914,115400,125286390,8480,8480,8480,8480,0
|
|
20230914,115300,125286390,8480,8480,8480,8480,1
|
|
20230914,115200,125277910,8450,8450,8450,8450,100
|
|
20230914,115100,124432910,8480,8480,8480,8480,0
|
|
20230914,115000,124432910,8480,8480,8480,8480,0
|
|
20230914,114900,124432910,8480,8480,8480,8480,0
|
|
20230914,114800,124432910,8480,8480,8480,8480,0
|
|
20230914,114700,124432910,8480,8480,8480,8480,0
|
|
20230914,114600,124432910,8480,8480,8480,8480,50
|
|
20230914,114500,124008910,8480,8480,8480,8480,0
|
|
20230914,114400,124008910,8480,8480,8480,8480,0
|
|
20230914,114300,124008910,8480,8480,8480,8480,0
|
|
20230914,114200,124008910,8480,8450,8480,8450,256
|
|
20230914,114100,121845680,8480,8480,8480,8440,42
|
|
20230914,114000,121491120,8440,8440,8440,8440,30
|
|
20230914,113900,121237920,8480,8480,8480,8480,0
|
|
20230914,113800,121237920,8480,8480,8480,8480,0
|
|
20230914,113700,121237920,8480,8480,8480,8480,0
|
|
20230914,113600,121237920,8480,8480,8480,8480,0
|
|
20230914,113500,121237920,8480,8480,8480,8480,0
|
|
20230914,113400,121237920,8480,8480,8480,8480,1
|
|
20230914,113300,121229440,8440,8440,8440,8440,59
|
|
20230914,113200,120731480,8480,8480,8480,8480,0
|
|
20230914,113100,120731480,8480,8480,8480,8480,0
|
|
20230914,113000,120731480,8480,8480,8480,8480,0
|
|
20230914,112900,120731480,8480,8480,8480,8480,0
|
|
20230914,112800,120731480,8480,8480,8480,8480,0
|
|
20230914,112700,120731480,8480,8480,8480,8480,0
|
|
20230914,112600,120731480,8480,8480,8480,8480,0
|
|
20230914,112500,120731480,8480,8480,8480,8480,0
|
|
20230914,112400,120731480,8480,8480,8480,8480,1
|
|
20230914,112300,120723000,8430,8430,8430,8430,23
|
|
20230914,112200,120529110,8480,8480,8480,8480,1
|
|
20230914,112100,120520630,8440,8440,8440,8440,0
|
|
20230914,112000,120520630,8440,8440,8440,8440,0
|
|
20230914,111900,120520630,8440,8460,8460,8440,1050
|
|
20230914,111800,111650070,8490,8490,8490,8490,0
|
|
20230914,111700,111650070,8490,8490,8490,8490,0
|
|
20230914,111600,111650070,8490,8480,8490,8460,719
|
|
20230914,111500,105558900,8480,8480,8480,8480,29
|
|
20230914,111400,105312980,8490,8490,8490,8490,0
|
|
20230914,111300,105312980,8490,8490,8490,8490,0
|
|
20230914,111200,105312980,8490,8490,8490,8490,0
|
|
20230914,111100,105312980,8490,8490,8490,8490,0
|
|
20230914,111000,105312980,8490,8490,8490,8490,0
|
|
20230914,110900,105312980,8490,8490,8490,8490,0
|
|
20230914,110800,105312980,8490,8490,8490,8490,0
|
|
20230914,110700,105312980,8490,8490,8490,8490,0
|
|
20230914,110600,105312980,8490,8490,8490,8490,0
|
|
20230914,110500,105312980,8490,8490,8490,8490,0
|
|
20230914,110400,105312980,8490,8490,8490,8490,0
|
|
20230914,110300,105312980,8490,8490,8490,8490,0
|
|
20230914,110200,105312980,8490,8490,8490,8490,0
|
|
20230914,110100,105312980,8490,8490,8490,8490,3
|
|
20230914,110000,105287510,8500,8500,8500,8500,0
|
|
20230914,105900,105287510,8500,8500,8500,8500,0
|
|
20230914,105800,105287510,8500,8500,8500,8500,3
|
|
20230914,105700,105262010,8500,8480,8500,8480,55
|
|
20230914,105600,104795590,8490,8490,8490,8490,5
|
|
20230914,105500,104753140,8490,8490,8490,8490,4
|
|
20230914,105400,104719180,8490,8460,8490,8460,62
|
|
20230914,105300,104193420,8460,8430,8460,8430,428
|
|
20230914,105200,100582740,8430,8430,8430,8430,173
|
|
20230914,105100,99124350,8440,8440,8440,8440,200
|
|
20230914,105000,97436350,8440,8440,8440,8440,0
|
|
20230914,104900,97436350,8440,8450,8450,8440,300
|
|
20230914,104800,94904260,8450,8450,8450,8450,0
|
|
20230914,104700,94904260,8450,8450,8450,8450,1
|
|
20230914,104600,94895810,8480,8480,8480,8480,0
|
|
20230914,104500,94895810,8480,8480,8480,8480,0
|
|
20230914,104400,94895810,8480,8480,8480,8480,0
|
|
20230914,104300,94895810,8480,8480,8480,8480,0
|
|
20230914,104200,94895810,8480,8480,8480,8480,0
|
|
20230914,104100,94895810,8480,8480,8480,8480,0
|
|
20230914,104000,94895810,8480,8480,8480,8480,0
|
|
20230914,103900,94895810,8480,8480,8480,8480,0
|
|
20230914,103800,94895810,8480,8480,8480,8480,0
|
|
20230914,103700,94895810,8480,8480,8480,8480,1000
|
|
20230914,103600,86415810,8480,8480,8480,8480,0
|
|
20230914,103500,86415810,8480,8480,8480,8480,0
|
|
20230914,103400,86415810,8480,8480,8480,8480,0
|
|
20230914,103300,86415810,8480,8480,8480,8480,0
|
|
20230914,103200,86415810,8480,8480,8480,8480,0
|
|
20230914,103100,86415810,8480,8480,8480,8480,0
|
|
20230914,103000,86415810,8480,8480,8480,8480,0
|
|
20230914,102900,86415810,8480,8480,8480,8480,0
|
|
20230914,102800,86415810,8480,8480,8480,8480,0
|
|
20230914,102700,86415810,8480,8480,8480,8480,0
|
|
20230914,102600,86415810,8480,8480,8480,8480,0
|
|
20230914,102500,86415810,8480,8440,8480,8440,116
|
|
20230914,102400,85436730,8490,8490,8490,8490,0
|
|
20230914,102300,85436730,8490,8490,8490,8490,0
|
|
20230914,102200,85436730,8490,8490,8490,8490,0
|
|
20230914,102100,85436730,8490,8490,8490,8490,0
|
|
20230914,102000,85436730,8490,8490,8490,8490,0
|
|
20230914,101900,85436730,8490,8490,8490,8490,0
|
|
20230914,101800,85436730,8490,8490,8490,8490,0
|
|
20230914,101700,85436730,8490,8490,8490,8490,0
|
|
20230914,101600,85436730,8490,8490,8490,8490,0
|
|
20230914,101500,85436730,8490,8490,8490,8490,0
|
|
20230914,101400,85436730,8490,8490,8490,8490,0
|
|
20230914,101300,85436730,8490,8490,8490,8490,0
|
|
20230914,101200,85436730,8490,8490,8490,8440,566
|
|
20230914,101100,80659590,8460,8440,8460,8440,201
|
|
20230914,101000,78963130,8480,8480,8480,8480,0
|
|
20230914,100900,78963130,8480,8470,8480,8470,19
|
|
20230914,100800,78802160,8470,8470,8470,8470,3
|
|
20230914,100700,78776750,8490,8490,8490,8490,0
|
|
20230914,100600,78776750,8490,8490,8490,8490,0
|
|
20230914,100500,78776750,8490,8490,8490,8490,0
|
|
20230914,100400,78776750,8490,8490,8490,8490,0
|
|
20230914,100300,78776750,8490,8490,8490,8490,0
|
|
20230914,100200,78776750,8490,8490,8490,8490,1
|
|
20230914,100100,78768260,8470,8460,8470,8460,600
|
|
20230914,100000,73689750,8460,8460,8460,8460,1
|
|
20230914,095900,73681290,8430,8430,8430,8430,10
|
|
20230914,095800,73596990,8460,8460,8460,8460,50
|
|
20230914,095700,73173990,8460,8460,8460,8460,300
|
|
20230914,095600,70635990,8460,8460,8460,8460,0
|
|
20230914,095500,70635990,8460,8460,8460,8460,600
|
|
20230914,095400,65559990,8460,8460,8460,8460,1
|
|
20230914,095300,65551530,8450,8460,8460,8400,152
|
|
20230914,095200,64274620,8410,8410,8410,8410,50
|
|
20230914,095100,63854120,8430,8440,8470,8420,187
|
|
20230914,095000,62277410,8440,8440,8440,8440,0
|
|
20230914,094900,62277410,8440,8440,8440,8440,470
|
|
20230914,094800,58310610,8440,8440,8440,8440,200
|
|
20230914,094700,56622610,8440,8440,8470,8440,341
|
|
20230914,094600,53744540,8470,8440,8470,8440,201
|
|
20230914,094500,52048070,8480,8480,8480,8480,0
|
|
20230914,094400,52048070,8480,8460,8480,8450,218
|
|
20230914,094300,50204410,8490,8480,8490,8480,118
|
|
20230914,094200,49203590,8490,8450,8490,8450,239
|
|
20230914,094100,47183960,8490,8460,8490,8460,490
|
|
20230914,094000,43038510,8510,8470,8510,8470,41
|
|
20230914,093900,42691200,8510,8510,8510,8510,0
|
|
20230914,093800,42691200,8510,8510,8510,8510,1
|
|
20230914,093700,42682690,8510,8510,8510,8510,0
|
|
20230914,093600,42682690,8510,8500,8510,8500,11
|
|
20230914,093500,42589180,8510,8500,8510,8500,1006
|
|
20230914,093400,34028160,8510,8490,8510,8490,21
|
|
20230914,093300,33849850,8510,8490,8510,8490,601
|
|
20230914,093200,28747340,8520,8520,8520,8520,0
|
|
20230914,093100,28747340,8520,8510,8520,8510,302
|
|
20230914,093000,26177300,8500,8510,8510,8500,312
|
|
20230914,092900,23522200,8510,8510,8510,8510,0
|
|
20230914,092800,23522200,8510,8470,8510,8470,817
|
|
20230914,092700,16578410,8460,8420,8460,8420,240
|
|
20230914,092600,14548950,8450,8430,8450,8430,2
|
|
20230914,092500,14532070,8420,8400,8420,8400,36
|
|
20230914,092400,14229250,8400,8400,8400,8400,1
|
|
20230914,092300,14220850,8390,8420,8420,8390,70
|
|
20230914,092200,13633510,8400,8400,8400,8400,87
|
|
20230914,092100,12902710,8400,8450,8450,8400,248
|
|
20230914,092000,10812260,8460,8460,8460,8460,0
|
|
20230914,091900,10812260,8460,8460,8460,8460,0
|
|
20230914,091800,10812260,8460,8460,8460,8460,1
|
|
20230914,091700,10803800,8460,8460,8460,8460,0
|
|
20230914,091600,10803800,8460,8460,8460,8460,0
|
|
20230914,091500,10803800,8460,8460,8460,8460,0
|
|
20230914,091400,10803800,8460,8440,8460,8440,24
|
|
20230914,091300,10601210,8450,8450,8450,8450,0
|
|
20230914,091200,10601210,8450,8450,8450,8450,246
|
|
20230914,091100,8522510,8450,8430,8450,8430,64
|
|
20230914,091000,7982970,8430,8430,8430,8430,0
|
|
20230914,090900,7982970,8430,8430,8430,8430,10
|
|
20230914,090800,7898670,8430,8430,8430,8430,0
|
|
20230914,090700,7898670,8430,8430,8430,8430,20
|
|
20230914,090600,7730070,8430,8400,8430,8400,92
|
|
20230914,090500,6957240,8460,8400,8460,8400,46
|
|
20230914,090400,6570660,8460,8400,8460,8400,18
|
|
20230914,090300,6419320,8460,8430,8460,8430,4
|
|
20230914,090200,6385570,8420,8420,8420,8360,45
|
|
20230914,090100,6008470,8440,8400,8440,8340,592
|
|
20230914,090000,1050620,8500,8400,8500,8400,125
|