605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,190200,316479100,3215,3215,3215,3215,1270
|
|
20230911,190100,316479100,3215,3215,3215,3215,0
|
|
20230911,190000,316479100,3215,3215,3215,3215,0
|
|
20230911,185900,316479100,3215,3215,3215,3215,0
|
|
20230911,185800,316479100,3215,3215,3215,3215,0
|
|
20230911,185700,316479100,3215,3215,3215,3215,0
|
|
20230911,185600,316479100,3215,3215,3215,3215,0
|
|
20230911,185500,316479100,3215,3215,3215,3215,0
|
|
20230911,185400,316479100,3215,3215,3215,3215,0
|
|
20230911,185300,316479100,3215,3215,3215,3215,0
|
|
20230911,185200,316479100,3215,3215,3215,3215,0
|
|
20230911,185100,316479100,3215,3215,3215,3215,0
|
|
20230911,185000,316479100,3215,3215,3215,3215,0
|
|
20230911,184900,316479100,3215,3215,3215,3215,0
|
|
20230911,184800,316479100,3215,3215,3215,3215,0
|
|
20230911,184700,316479100,3215,3215,3215,3215,0
|
|
20230911,184600,316479100,3215,3215,3215,3215,0
|
|
20230911,184500,316479100,3215,3215,3215,3215,0
|
|
20230911,184400,316479100,3215,3215,3215,3215,0
|
|
20230911,184300,316479100,3215,3215,3215,3215,0
|
|
20230911,184200,316479100,3215,3215,3215,3215,0
|
|
20230911,184100,316479100,3215,3215,3215,3215,0
|
|
20230911,184000,316479100,3215,3215,3215,3215,0
|
|
20230911,183900,316479100,3215,3215,3215,3215,0
|
|
20230911,183800,316479100,3215,3215,3215,3215,0
|
|
20230911,183700,316479100,3215,3215,3215,3215,0
|
|
20230911,183600,316479100,3215,3215,3215,3215,0
|
|
20230911,183500,316479100,3215,3215,3215,3215,0
|
|
20230911,183400,316479100,3215,3215,3215,3215,0
|
|
20230911,183300,316479100,3215,3215,3215,3215,0
|
|
20230911,183200,316479100,3215,3215,3215,3215,1270
|
|
20230911,183100,316479100,3215,3215,3215,3215,0
|
|
20230911,183000,316479100,3215,3215,3215,3215,0
|
|
20230911,182900,316479100,3215,3215,3215,3215,0
|
|
20230911,182800,316479100,3215,3215,3215,3215,0
|
|
20230911,182700,316479100,3215,3215,3215,3215,0
|
|
20230911,182600,316479100,3215,3215,3215,3215,0
|
|
20230911,182500,316479100,3215,3215,3215,3215,0
|
|
20230911,182400,316479100,3215,3215,3215,3215,0
|
|
20230911,182300,316479100,3215,3215,3215,3215,0
|
|
20230911,182200,316479100,3215,3215,3215,3215,0
|
|
20230911,182100,316479100,3215,3215,3215,3215,0
|
|
20230911,182000,316479100,3215,3215,3215,3215,0
|
|
20230911,181900,316479100,3215,3215,3215,3215,0
|
|
20230911,181800,316479100,3215,3215,3215,3215,0
|
|
20230911,181700,316479100,3215,3215,3215,3215,0
|
|
20230911,181600,316479100,3215,3215,3215,3215,0
|
|
20230911,181500,316479100,3215,3215,3215,3215,0
|
|
20230911,181400,316479100,3215,3215,3215,3215,0
|
|
20230911,181300,316479100,3215,3215,3215,3215,0
|
|
20230911,181200,316479100,3215,3215,3215,3215,0
|
|
20230911,181100,316479100,3215,3215,3215,3215,0
|
|
20230911,181000,316479100,3215,3215,3215,3215,0
|
|
20230911,180900,316479100,3215,3215,3215,3215,0
|
|
20230911,180800,316479100,3215,3215,3215,3215,0
|
|
20230911,180700,316479100,3215,3215,3215,3215,0
|
|
20230911,180600,316479100,3215,3215,3215,3215,0
|
|
20230911,180500,316479100,3215,3215,3215,3215,0
|
|
20230911,180400,316479100,3215,3215,3215,3215,0
|
|
20230911,180300,316479100,3215,3215,3215,3215,0
|
|
20230911,180200,316479100,3215,3215,3215,3215,1270
|
|
20230911,180100,316479100,3215,3215,3215,3215,0
|
|
20230911,180000,316479100,3215,3215,3215,3215,0
|
|
20230911,175900,316479100,3215,3215,3215,3215,0
|
|
20230911,175800,316479100,3215,3215,3215,3215,0
|
|
20230911,175700,316479100,3215,3215,3215,3215,0
|
|
20230911,175600,316479100,3215,3215,3215,3215,0
|
|
20230911,175500,316479100,3215,3215,3215,3215,0
|
|
20230911,175400,316479100,3215,3215,3215,3215,0
|
|
20230911,175300,316479100,3215,3215,3215,3215,0
|
|
20230911,175200,316479100,3215,3215,3215,3215,0
|
|
20230911,175100,316479100,3215,3215,3215,3215,0
|
|
20230911,175000,316479100,3215,3215,3215,3215,0
|
|
20230911,174900,316479100,3215,3215,3215,3215,0
|
|
20230911,174800,316479100,3215,3215,3215,3215,0
|
|
20230911,174700,316479100,3215,3215,3215,3215,0
|
|
20230911,174600,316479100,3215,3215,3215,3215,0
|
|
20230911,174500,316479100,3215,3215,3215,3215,0
|
|
20230911,174400,316479100,3215,3215,3215,3215,0
|
|
20230911,174300,316479100,3215,3215,3215,3215,0
|
|
20230911,174200,316479100,3215,3215,3215,3215,0
|
|
20230911,174100,316479100,3215,3215,3215,3215,0
|
|
20230911,174000,316479100,3215,3215,3215,3215,0
|
|
20230911,173900,316479100,3215,3215,3215,3215,0
|
|
20230911,173800,316479100,3215,3215,3215,3215,0
|
|
20230911,173700,316479100,3215,3215,3215,3215,0
|
|
20230911,173600,316479100,3215,3215,3215,3215,0
|
|
20230911,173500,316479100,3215,3215,3215,3215,0
|
|
20230911,173400,316479100,3215,3215,3215,3215,0
|
|
20230911,173300,316479100,3215,3215,3215,3215,0
|
|
20230911,173200,316479100,3215,3215,3215,3215,1270
|
|
20230911,173100,316479100,3215,3215,3215,3215,0
|
|
20230911,173000,316479100,3215,3215,3215,3215,0
|
|
20230911,172900,316479100,3215,3215,3215,3215,0
|
|
20230911,172800,316479100,3215,3215,3215,3215,0
|
|
20230911,172700,316479100,3215,3215,3215,3215,0
|
|
20230911,172600,316479100,3215,3215,3215,3215,0
|
|
20230911,172500,316479100,3215,3215,3215,3215,0
|
|
20230911,172400,316479100,3215,3215,3215,3215,0
|
|
20230911,172300,316479100,3215,3215,3215,3215,0
|
|
20230911,172200,316479100,3215,3215,3215,3215,0
|
|
20230911,172100,316479100,3215,3215,3215,3215,0
|
|
20230911,172000,316479100,3215,3215,3215,3215,0
|
|
20230911,171900,316479100,3215,3215,3215,3215,0
|
|
20230911,171800,316479100,3215,3215,3215,3215,0
|
|
20230911,171700,316479100,3215,3215,3215,3215,0
|
|
20230911,171600,316479100,3215,3215,3215,3215,0
|
|
20230911,171500,316479100,3215,3215,3215,3215,0
|
|
20230911,171400,316479100,3215,3215,3215,3215,0
|
|
20230911,171300,316479100,3215,3215,3215,3215,0
|
|
20230911,171200,316479100,3215,3215,3215,3215,0
|
|
20230911,171100,316479100,3215,3215,3215,3215,0
|
|
20230911,171000,316479100,3215,3215,3215,3215,0
|
|
20230911,170900,316479100,3215,3215,3215,3215,0
|
|
20230911,170800,316479100,3215,3215,3215,3215,0
|
|
20230911,170700,316479100,3215,3215,3215,3215,0
|
|
20230911,170600,316479100,3215,3215,3215,3215,0
|
|
20230911,170500,316479100,3215,3215,3215,3215,0
|
|
20230911,170400,316479100,3215,3215,3215,3215,0
|
|
20230911,170300,316479100,3215,3215,3215,3215,0
|
|
20230911,170200,316479100,3215,3215,3215,3215,1270
|
|
20230911,170100,316479100,3215,3215,3215,3215,0
|
|
20230911,170000,316479100,3215,3215,3215,3215,0
|
|
20230911,165900,316479100,3215,3215,3215,3215,0
|
|
20230911,165800,316479100,3215,3215,3215,3215,0
|
|
20230911,165700,316479100,3215,3215,3215,3215,0
|
|
20230911,165600,316479100,3215,3215,3215,3215,0
|
|
20230911,165500,316479100,3215,3215,3215,3215,0
|
|
20230911,165400,316479100,3215,3215,3215,3215,0
|
|
20230911,165300,316479100,3215,3215,3215,3215,0
|
|
20230911,165200,316479100,3215,3215,3215,3215,0
|
|
20230911,165100,316479100,3215,3215,3215,3215,0
|
|
20230911,165000,316479100,3215,3215,3215,3215,0
|
|
20230911,164900,316479100,3215,3215,3215,3215,0
|
|
20230911,164800,316479100,3215,3215,3215,3215,0
|
|
20230911,164700,316479100,3215,3215,3215,3215,0
|
|
20230911,164600,316479100,3215,3215,3215,3215,0
|
|
20230911,164500,316479100,3215,3215,3215,3215,0
|
|
20230911,164400,316479100,3215,3215,3215,3215,0
|
|
20230911,164300,316479100,3215,3215,3215,3215,0
|
|
20230911,164200,316479100,3215,3215,3215,3215,0
|
|
20230911,164100,316479100,3215,3215,3215,3215,0
|
|
20230911,164000,316479100,3215,3215,3215,3215,0
|
|
20230911,163900,316479100,3215,3215,3215,3215,0
|
|
20230911,163800,316479100,3215,3215,3215,3215,0
|
|
20230911,163700,316479100,3215,3215,3215,3215,0
|
|
20230911,163600,316479100,3215,3215,3215,3215,0
|
|
20230911,163500,316479100,3215,3215,3215,3215,0
|
|
20230911,163400,316479100,3215,3215,3215,3215,0
|
|
20230911,163300,316479100,3215,3215,3215,3215,0
|
|
20230911,163200,316479100,3215,3215,3215,3215,1270
|
|
20230911,163100,316479100,3215,3215,3215,3215,0
|
|
20230911,163000,316479100,3215,3215,3215,3215,0
|
|
20230911,162900,316479100,3215,3215,3215,3215,0
|
|
20230911,162800,316479100,3215,3215,3215,3215,0
|
|
20230911,162700,316479100,3215,3215,3215,3215,0
|
|
20230911,162600,316479100,3215,3215,3215,3215,0
|
|
20230911,162500,316479100,3215,3215,3215,3215,0
|
|
20230911,162400,316479100,3215,3215,3215,3215,0
|
|
20230911,162300,316479100,3215,3215,3215,3215,0
|
|
20230911,162200,316479100,3215,3215,3215,3215,0
|
|
20230911,162100,316479100,3215,3215,3215,3215,0
|
|
20230911,162000,316479100,3215,3215,3215,3215,0
|
|
20230911,161900,316479100,3215,3215,3215,3215,0
|
|
20230911,161800,316479100,3215,3215,3215,3215,0
|
|
20230911,161700,316479100,3215,3215,3215,3215,0
|
|
20230911,161600,316479100,3215,3215,3215,3215,0
|
|
20230911,161500,316479100,3215,3215,3215,3215,0
|
|
20230911,161400,316479100,3215,3215,3215,3215,0
|
|
20230911,161300,316479100,3215,3215,3215,3215,0
|
|
20230911,161200,316479100,3215,3215,3215,3215,0
|
|
20230911,161100,316479100,3215,3215,3215,3215,0
|
|
20230911,161000,316479100,3215,3215,3215,3215,0
|
|
20230911,160900,316479100,3215,3215,3215,3215,0
|
|
20230911,160800,316479100,3215,3215,3215,3215,0
|
|
20230911,160700,316479100,3215,3215,3215,3215,0
|
|
20230911,160600,316479100,3215,3215,3215,3215,0
|
|
20230911,160500,316479100,3215,3215,3215,3215,0
|
|
20230911,160400,316479100,3215,3215,3215,3215,0
|
|
20230911,160300,316479100,3215,3215,3215,3215,0
|
|
20230911,160200,316479100,3215,3215,3215,3215,1270
|
|
20230911,160100,316479100,3215,3215,3215,3215,0
|
|
20230911,160000,316479100,3215,3215,3215,3215,0
|
|
20230911,155900,316479100,3215,3215,3215,3215,0
|
|
20230911,155800,316479100,3215,3215,3215,3215,0
|
|
20230911,155700,316479100,3215,3215,3215,3215,0
|
|
20230911,155600,316479100,3215,3215,3215,3215,0
|
|
20230911,155500,316479100,3215,3215,3215,3215,0
|
|
20230911,155400,316479100,3215,3215,3215,3215,0
|
|
20230911,155300,316479100,3215,3215,3215,3215,0
|
|
20230911,155200,316479100,3215,3215,3215,3215,0
|
|
20230911,155100,316479100,3215,3215,3215,3215,0
|
|
20230911,155000,316479100,3215,3215,3215,3215,0
|
|
20230911,154900,316479100,3215,3215,3215,3215,0
|
|
20230911,154800,316479100,3215,3215,3215,3215,0
|
|
20230911,154700,316479100,3215,3215,3215,3215,0
|
|
20230911,154600,316479100,3215,3215,3215,3215,0
|
|
20230911,154500,316479100,3215,3215,3215,3215,0
|
|
20230911,154400,316479100,3215,3215,3215,3215,0
|
|
20230911,154300,316479100,3215,3215,3215,3215,0
|
|
20230911,154200,316479100,3215,3215,3215,3215,0
|
|
20230911,154100,316479100,3215,3215,3215,3215,0
|
|
20230911,154000,316479100,3215,3215,3215,3215,0
|
|
20230911,153900,316479100,3215,3215,3215,3215,0
|
|
20230911,153800,316479100,3215,3215,3215,3215,0
|
|
20230911,153700,316479100,3215,3215,3215,3215,0
|
|
20230911,153600,316479100,3215,3215,3215,3215,0
|
|
20230911,153500,316479100,3215,3215,3215,3215,0
|
|
20230911,153400,316479100,3215,3215,3215,3215,0
|
|
20230911,153300,316479100,3215,3215,3215,3215,0
|
|
20230911,153200,316479100,3215,3215,3215,3215,1270
|
|
20230911,153100,316479100,3215,3215,3215,3215,0
|
|
20230911,153000,316479100,3215,3215,3215,3215,1270
|
|
20230911,152900,312396050,3215,3215,3215,3215,0
|
|
20230911,152800,312396050,3215,3215,3215,3215,0
|
|
20230911,152700,312396050,3215,3215,3215,3215,0
|
|
20230911,152600,312396050,3215,3215,3215,3215,0
|
|
20230911,152500,312396050,3215,3215,3215,3215,0
|
|
20230911,152400,312396050,3215,3215,3215,3215,0
|
|
20230911,152300,312396050,3215,3215,3215,3215,0
|
|
20230911,152200,312396050,3215,3215,3215,3215,0
|
|
20230911,152100,312396050,3215,3215,3215,3215,0
|
|
20230911,152000,312396050,3215,3215,3215,3215,0
|
|
20230911,151900,312396050,3215,3220,3225,3210,533
|
|
20230911,151800,310680465,3220,3215,3220,3215,450
|
|
20230911,151700,309232130,3215,3215,3215,3215,173
|
|
20230911,151600,308675935,3215,3215,3215,3215,11
|
|
20230911,151500,308640570,3215,3220,3220,3215,184
|
|
20230911,151400,308048685,3210,3210,3210,3210,718
|
|
20230911,151300,305743905,3210,3210,3210,3210,0
|
|
20230911,151200,305743905,3210,3210,3210,3210,127
|
|
20230911,151100,305336235,3210,3210,3210,3210,221
|
|
20230911,151000,304626825,3210,3215,3220,3205,3510
|
|
20230911,150900,293376740,3220,3210,3220,3210,211
|
|
20230911,150800,292699130,3210,3210,3210,3210,110
|
|
20230911,150700,292346030,3205,3210,3210,3205,166
|
|
20230911,150600,291813270,3210,3210,3210,3210,170
|
|
20230911,150500,291267570,3210,3205,3210,3205,158
|
|
20230911,150400,290760445,3205,3205,3205,3205,0
|
|
20230911,150300,290760445,3205,3210,3210,3205,7
|
|
20230911,150200,290737995,3205,3210,3210,3205,130
|
|
20230911,150100,290320720,3210,3210,3210,3210,7
|
|
20230911,150000,290298250,3210,3205,3210,3205,73
|
|
20230911,145900,290063950,3210,3210,3210,3210,29
|
|
20230911,145800,289970860,3210,3210,3210,3210,32
|
|
20230911,145700,289868140,3210,3205,3210,3205,33
|
|
20230911,145600,289762235,3210,3210,3210,3210,28
|
|
20230911,145500,289672355,3210,3210,3210,3210,29
|
|
20230911,145400,289579265,3210,3210,3210,3210,36
|
|
20230911,145300,289463705,3210,3210,3210,3210,21
|
|
20230911,145200,289396295,3210,3210,3210,3210,37
|
|
20230911,145100,289277525,3210,3210,3210,3210,23
|
|
20230911,145000,289203695,3210,3210,3210,3210,0
|
|
20230911,144900,289203695,3210,3205,3210,3205,223
|
|
20230911,144800,288488835,3210,3205,3210,3205,347
|
|
20230911,144700,287376560,3205,3200,3205,3200,42
|
|
20230911,144600,287241980,3205,3205,3205,3205,117
|
|
20230911,144500,286866995,3205,3200,3205,3200,120
|
|
20230911,144400,286482420,3205,3205,3205,3205,28
|
|
20230911,144300,286392680,3205,3205,3205,3205,122
|
|
20230911,144200,286001670,3205,3205,3205,3200,31
|
|
20230911,144100,285902345,3205,3205,3205,3205,28
|
|
20230911,144000,285812605,3200,3205,3205,3200,34
|
|
20230911,143900,285703660,3200,3200,3200,3200,7
|
|
20230911,143800,285681260,3205,3205,3205,3205,37
|
|
20230911,143700,285562675,3205,3200,3205,3200,26
|
|
20230911,143600,285479375,3205,3205,3205,3205,33
|
|
20230911,143500,285373610,3205,3205,3205,3205,25
|
|
20230911,143400,285293485,3205,3205,3205,3205,35
|
|
20230911,143300,285181310,3205,3205,3205,3205,24
|
|
20230911,143200,285104390,3200,3205,3205,3200,37
|
|
20230911,143100,284985835,3205,3205,3205,3205,27
|
|
20230911,143000,284899300,3205,3205,3205,3205,36
|
|
20230911,142900,284783920,3200,3200,3200,3200,0
|
|
20230911,142800,284783920,3200,3205,3205,3200,36
|
|
20230911,142700,284668610,3205,3200,3205,3200,61
|
|
20230911,142600,284473230,3205,3205,3205,3205,22
|
|
20230911,142500,284402720,3205,3200,3205,3200,40
|
|
20230911,142400,284274550,3205,3205,3205,3205,23
|
|
20230911,142300,284200835,3200,3205,3205,3200,482
|
|
20230911,142200,282658275,3200,3205,3205,3200,185
|
|
20230911,142100,282066150,3205,3205,3205,3205,47
|
|
20230911,142000,281915515,3200,3205,3205,3200,292
|
|
20230911,141900,280981010,3205,3205,3205,3205,25
|
|
20230911,141800,280900885,3205,3205,3205,3205,35
|
|
20230911,141700,280788710,3200,3205,3205,3200,42
|
|
20230911,141600,280654125,3205,3205,3205,3205,35
|
|
20230911,141500,280541950,3205,3200,3205,3200,29
|
|
20230911,141400,280449035,3205,3205,3205,3205,35
|
|
20230911,141300,280336860,3205,3205,3205,3205,22
|
|
20230911,141200,280266350,3200,3205,3205,3200,44
|
|
20230911,141100,280125355,3205,3205,3205,3205,21
|
|
20230911,141000,280058050,3205,3205,3205,3205,34
|
|
20230911,140900,279949080,3205,3205,3205,3205,1
|
|
20230911,140800,279945875,3205,3200,3205,3200,31
|
|
20230911,140700,279846555,3200,3200,3205,3200,640
|
|
20230911,140600,277798380,3205,3205,3205,3205,22
|
|
20230911,140500,277727870,3205,3205,3205,3200,357
|
|
20230911,140400,276584980,3200,3205,3205,3200,68
|
|
20230911,140300,276367250,3200,3200,3205,3200,270
|
|
20230911,140200,275503000,3205,3210,3210,3205,136
|
|
20230911,140100,275066955,3210,3215,3215,3210,135
|
|
20230911,140000,274633430,3210,3215,3215,3210,282
|
|
20230911,135900,273726825,3215,3215,3215,3215,1
|
|
20230911,135800,273723610,3210,3210,3210,3210,11
|
|
20230911,135700,273688300,3210,3215,3215,3210,22
|
|
20230911,135600,273617575,3215,3215,3215,3215,38
|
|
20230911,135500,273495405,3215,3220,3220,3215,453
|
|
20230911,135400,272038870,3220,3220,3220,3220,32
|
|
20230911,135300,271935830,3220,3220,3220,3220,26
|
|
20230911,135200,271852110,3220,3215,3220,3215,38
|
|
20230911,135100,271729775,3220,3220,3220,3220,24
|
|
20230911,135000,271652495,3220,3220,3220,3220,61
|
|
20230911,134900,271456075,3220,3220,3220,3220,22
|
|
20230911,134800,271385235,3220,3220,3220,3220,0
|
|
20230911,134700,271385235,3220,3220,3220,3220,35
|
|
20230911,134600,271272535,3220,3205,3220,3205,3894
|
|
20230911,134500,258765925,3200,3205,3205,3200,39
|
|
20230911,134400,258640955,3205,3205,3205,3205,24
|
|
20230911,134300,258564035,3205,3200,3205,3200,41
|
|
20230911,134200,258432660,3205,3205,3205,3205,23
|
|
20230911,134100,258358945,3205,3205,3205,3205,86
|
|
20230911,134000,258083315,3205,3205,3205,3205,21
|
|
20230911,133900,258016010,3200,3205,3205,3200,944
|
|
20230911,133800,254995040,3205,3205,3205,3205,50
|
|
20230911,133700,254834790,3205,3205,3205,3205,24
|
|
20230911,133600,254757870,3205,3205,3205,3205,529
|
|
20230911,133500,253062425,3205,3205,3205,3205,28
|
|
20230911,133400,252972685,3200,3205,3205,3200,829
|
|
20230911,133300,250319740,3205,3200,3205,3200,851
|
|
20230911,133200,247596395,3200,3200,3200,3200,29
|
|
20230911,133100,247503595,3195,3200,3200,3195,428
|
|
20230911,133000,246135995,3200,3200,3200,3200,34
|
|
20230911,132900,246027195,3200,3200,3200,3200,125
|
|
20230911,132800,245627195,3195,3195,3195,3195,5
|
|
20230911,132700,245611220,3200,3200,3200,3200,34
|
|
20230911,132600,245502420,3200,3195,3200,3195,651
|
|
20230911,132500,243419250,3200,3200,3200,3200,130
|
|
20230911,132400,243003250,3200,3200,3200,3200,27
|
|
20230911,132300,242916850,3195,3200,3200,3195,242
|
|
20230911,132200,242142555,3200,3200,3200,3200,28
|
|
20230911,132100,242052955,3200,3195,3200,3195,35
|
|
20230911,132000,241940985,3200,3200,3200,3200,28
|
|
20230911,131900,241851385,3200,3200,3200,3200,34
|
|
20230911,131800,241742585,3200,3200,3200,3200,0
|
|
20230911,131700,241742585,3200,3200,3200,3200,24
|
|
20230911,131600,241665785,3200,3200,3200,3200,31
|
|
20230911,131500,241566585,3200,3200,3200,3200,26
|
|
20230911,131400,241483385,3200,3200,3200,3200,34
|
|
20230911,131300,241374585,3200,3200,3200,3200,23
|
|
20230911,131200,241300985,3200,3200,3200,3200,34
|
|
20230911,131100,241192185,3195,3195,3195,3195,1105
|
|
20230911,131000,237661710,3195,3195,3195,3195,28
|
|
20230911,130900,237572250,3195,3195,3195,3195,0
|
|
20230911,130800,237572250,3195,3195,3195,3195,0
|
|
20230911,130700,237572250,3195,3195,3195,3195,2167
|
|
20230911,130600,230648685,3190,3190,3190,3190,542
|
|
20230911,130500,228919705,3195,3195,3195,3195,100
|
|
20230911,130400,228600205,3195,3195,3195,3195,101
|
|
20230911,130300,228277510,3195,3195,3195,3195,176
|
|
20230911,130200,227715190,3195,3195,3195,3195,114
|
|
20230911,130100,227350960,3195,3195,3195,3195,10
|
|
20230911,130000,227319010,3195,3195,3195,3195,0
|
|
20230911,125900,227319010,3195,3195,3195,3195,0
|
|
20230911,125800,227319010,3195,3195,3195,3195,96
|
|
20230911,125700,227012290,3195,3195,3195,3195,0
|
|
20230911,125600,227012290,3195,3195,3195,3195,6
|
|
20230911,125500,226993120,3195,3195,3195,3195,0
|
|
20230911,125400,226993120,3195,3200,3200,3195,4107
|
|
20230911,125300,213871245,3195,3195,3195,3195,6
|
|
20230911,125200,213852075,3200,3200,3200,3200,800
|
|
20230911,125100,211292075,3200,3200,3200,3200,0
|
|
20230911,125000,211292075,3200,3200,3200,3200,1
|
|
20230911,124900,211288875,3200,3195,3200,3195,12
|
|
20230911,124800,211250530,3195,3195,3195,3195,0
|
|
20230911,124700,211250530,3195,3195,3195,3195,0
|
|
20230911,124600,211250530,3195,3195,3195,3195,5
|
|
20230911,124500,211234555,3200,3200,3200,3200,0
|
|
20230911,124400,211234555,3200,3195,3200,3195,523
|
|
20230911,124300,209561010,3195,3195,3195,3195,0
|
|
20230911,124200,209561010,3195,3195,3195,3195,0
|
|
20230911,124100,209561010,3195,3195,3195,3195,5
|
|
20230911,124000,209545035,3200,3200,3200,3200,1
|
|
20230911,123900,209541835,3195,3195,3195,3195,5
|
|
20230911,123800,209525860,3200,3200,3200,3200,221
|
|
20230911,123700,208818660,3200,3200,3200,3200,0
|
|
20230911,123600,208818660,3200,3200,3200,3200,20
|
|
20230911,123500,208754660,3200,3200,3200,3200,0
|
|
20230911,123400,208754660,3200,3200,3200,3200,0
|
|
20230911,123300,208754660,3200,3200,3200,3200,0
|
|
20230911,123200,208754660,3200,3200,3200,3200,0
|
|
20230911,123100,208754660,3200,3200,3200,3195,8
|
|
20230911,123000,208729090,3195,3195,3195,3195,0
|
|
20230911,122900,208729090,3195,3195,3195,3195,11
|
|
20230911,122800,208693945,3195,3195,3195,3195,0
|
|
20230911,122700,208693945,3195,3195,3195,3195,0
|
|
20230911,122600,208693945,3195,3195,3195,3195,11
|
|
20230911,122500,208658800,3195,3195,3195,3195,0
|
|
20230911,122400,208658800,3195,3195,3195,3195,5
|
|
20230911,122300,208642825,3200,3200,3200,3200,0
|
|
20230911,122200,208642825,3200,3200,3200,3200,0
|
|
20230911,122100,208642825,3200,3200,3200,3200,0
|
|
20230911,122000,208642825,3200,3200,3200,3200,0
|
|
20230911,121900,208642825,3200,3200,3200,3200,0
|
|
20230911,121800,208642825,3200,3200,3200,3200,1
|
|
20230911,121700,208639625,3200,3200,3200,3200,0
|
|
20230911,121600,208639625,3200,3200,3200,3200,0
|
|
20230911,121500,208639625,3200,3200,3200,3200,13
|
|
20230911,121400,208598025,3195,3195,3195,3195,6
|
|
20230911,121300,208578855,3195,3195,3195,3195,0
|
|
20230911,121200,208578855,3195,3195,3195,3195,5
|
|
20230911,121100,208562880,3195,3195,3195,3195,0
|
|
20230911,121000,208562880,3195,3195,3195,3195,1167
|
|
20230911,120900,204834315,3195,3195,3195,3195,490
|
|
20230911,120800,203268765,3195,3195,3195,3195,14
|
|
20230911,120700,203224035,3195,3195,3195,3195,25
|
|
20230911,120600,203144160,3195,3195,3195,3195,20
|
|
20230911,120500,203080260,3190,3190,3190,3190,1758
|
|
20230911,120400,197472240,3190,3195,3195,3190,2858
|
|
20230911,120300,188340960,3195,3195,3195,3195,0
|
|
20230911,120200,188340960,3195,3195,3195,3195,429
|
|
20230911,120100,186970305,3195,3195,3195,3195,17
|
|
20230911,120000,186915990,3195,3195,3195,3195,0
|
|
20230911,115900,186915990,3195,3195,3195,3195,11
|
|
20230911,115800,186880845,3195,3200,3200,3195,88
|
|
20230911,115700,186599465,3195,3195,3195,3195,6
|
|
20230911,115600,186580295,3195,3195,3195,3195,422
|
|
20230911,115500,185232005,3195,3195,3195,3195,0
|
|
20230911,115400,185232005,3195,3195,3195,3195,15
|
|
20230911,115300,185184080,3195,3195,3195,3195,0
|
|
20230911,115200,185184080,3195,3195,3195,3195,5
|
|
20230911,115100,185168105,3200,3200,3200,3200,0
|
|
20230911,115000,185168105,3200,3200,3200,3200,1
|
|
20230911,114900,185164905,3195,3195,3195,3195,5
|
|
20230911,114800,185148930,3195,3195,3195,3195,0
|
|
20230911,114700,185148930,3195,3195,3195,3195,5
|
|
20230911,114600,185132955,3200,3200,3200,3200,0
|
|
20230911,114500,185132955,3200,3200,3200,3200,0
|
|
20230911,114400,185132955,3200,3200,3200,3200,5
|
|
20230911,114300,185116955,3200,3195,3200,3195,34
|
|
20230911,114200,185008160,3195,3195,3195,3195,11
|
|
20230911,114100,184973015,3195,3195,3195,3195,0
|
|
20230911,114000,184973015,3195,3195,3195,3195,400
|
|
20230911,113900,183695015,3195,3195,3195,3195,5
|
|
20230911,113800,183679040,3200,3200,3200,3200,0
|
|
20230911,113700,183679040,3200,3200,3200,3195,1404
|
|
20230911,113600,179186270,3205,3205,3205,3205,10
|
|
20230911,113500,179154220,3205,3205,3205,3205,0
|
|
20230911,113400,179154220,3205,3205,3205,3205,10
|
|
20230911,113300,179122170,3205,3205,3205,3205,0
|
|
20230911,113200,179122170,3205,3205,3205,3205,0
|
|
20230911,113100,179122170,3205,3205,3205,3205,2
|
|
20230911,113000,179115760,3205,3205,3205,3205,0
|
|
20230911,112900,179115760,3205,3205,3205,3205,50
|
|
20230911,112800,178955510,3200,3200,3200,3200,0
|
|
20230911,112700,178955510,3200,3200,3200,3200,561
|
|
20230911,112600,177160310,3200,3200,3200,3200,0
|
|
20230911,112500,177160310,3200,3200,3200,3200,11
|
|
20230911,112400,177125110,3200,3200,3200,3200,0
|
|
20230911,112300,177125110,3200,3200,3200,3200,1
|
|
20230911,112200,177121910,3200,3200,3200,3200,703
|
|
20230911,112100,174872310,3205,3205,3205,3205,0
|
|
20230911,112000,174872310,3205,3205,3205,3205,11
|
|
20230911,111900,174837055,3200,3200,3200,3200,0
|
|
20230911,111800,174837055,3200,3200,3200,3200,300
|
|
20230911,111700,173877055,3200,3205,3205,3200,11
|
|
20230911,111600,173841830,3205,3205,3205,3205,7
|
|
20230911,111500,173819395,3205,3205,3205,3205,47
|
|
20230911,111400,173668760,3205,3205,3205,3205,711
|
|
20230911,111300,171390005,3205,3205,3205,3205,0
|
|
20230911,111200,171390005,3205,3205,3205,3205,50
|
|
20230911,111100,171229755,3205,3205,3205,3205,1
|
|
20230911,111000,171226550,3210,3210,3210,3210,0
|
|
20230911,110900,171226550,3210,3210,3210,3210,1
|
|
20230911,110800,171223340,3210,3205,3210,3205,17
|
|
20230911,110700,171168850,3205,3210,3215,3205,1797
|
|
20230911,110600,165406695,3215,3215,3215,3215,1
|
|
20230911,110500,165403480,3210,3210,3210,3205,684
|
|
20230911,110400,163207865,3210,3210,3210,3210,0
|
|
20230911,110300,163207865,3210,3210,3210,3210,10
|
|
20230911,110200,163175765,3210,3210,3210,3210,10
|
|
20230911,110100,163143665,3210,3210,3210,3210,0
|
|
20230911,110000,163143665,3210,3205,3210,3205,1396
|
|
20230911,105900,158668060,3200,3200,3200,3200,977
|
|
20230911,105800,155541660,3200,3195,3200,3190,2767
|
|
20230911,105700,146703565,3195,3200,3200,3195,910
|
|
20230911,105600,143796065,3200,3200,3200,3200,0
|
|
20230911,105500,143796065,3200,3200,3200,3200,919
|
|
20230911,105400,140855265,3205,3205,3205,3200,220
|
|
20230911,105300,140150590,3205,3205,3205,3205,0
|
|
20230911,105200,140150590,3205,3200,3205,3200,1280
|
|
20230911,105100,136054585,3195,3200,3200,3195,600
|
|
20230911,105000,134137035,3200,3200,3200,3200,4
|
|
20230911,104900,134124235,3200,3200,3200,3200,1
|
|
20230911,104800,134121035,3195,3195,3195,3195,0
|
|
20230911,104700,134121035,3195,3195,3195,3195,502
|
|
20230911,104600,132517145,3200,3200,3200,3200,0
|
|
20230911,104500,132517145,3200,3195,3200,3195,171
|
|
20230911,104400,131970795,3200,3200,3200,3200,0
|
|
20230911,104300,131970795,3200,3200,3200,3200,0
|
|
20230911,104200,131970795,3200,3200,3200,3200,1
|
|
20230911,104100,131967595,3200,3200,3200,3200,0
|
|
20230911,104000,131967595,3200,3200,3200,3200,1
|
|
20230911,103900,131964395,3195,3195,3195,3195,1701
|
|
20230911,103800,126529700,3195,3195,3195,3195,0
|
|
20230911,103700,126529700,3195,3195,3195,3195,26
|
|
20230911,103600,126446630,3195,3195,3195,3195,100
|
|
20230911,103500,126127130,3195,3195,3195,3195,0
|
|
20230911,103400,126127130,3195,3195,3195,3195,0
|
|
20230911,103300,126127130,3195,3190,3195,3190,1001
|
|
20230911,103200,122933935,3190,3190,3190,3190,0
|
|
20230911,103100,122933935,3190,3195,3195,3190,104
|
|
20230911,103000,122602080,3190,3190,3190,3190,400
|
|
20230911,102900,121326080,3195,3195,3195,3195,1
|
|
20230911,102800,121322885,3195,3195,3195,3195,0
|
|
20230911,102700,121322885,3195,3195,3195,3195,1
|
|
20230911,102600,121319690,3190,3195,3195,3190,3595
|
|
20230911,102500,109851590,3195,3195,3195,3195,100
|
|
20230911,102400,109532090,3195,3195,3195,3195,463
|
|
20230911,102300,108052805,3200,3200,3200,3200,0
|
|
20230911,102200,108052805,3200,3200,3200,3200,0
|
|
20230911,102100,108052805,3200,3200,3200,3200,0
|
|
20230911,102000,108052805,3200,3200,3200,3200,101
|
|
20230911,101900,107729605,3200,3200,3200,3200,9
|
|
20230911,101800,107700805,3195,3195,3195,3195,0
|
|
20230911,101700,107700805,3195,3195,3195,3195,0
|
|
20230911,101600,107700805,3195,3195,3195,3195,500
|
|
20230911,101500,106103305,3195,3195,3195,3195,0
|
|
20230911,101400,106103305,3195,3195,3195,3195,0
|
|
20230911,101300,106103305,3195,3195,3195,3195,444
|
|
20230911,101200,104684725,3195,3195,3195,3195,10
|
|
20230911,101100,104652775,3195,3195,3195,3195,1
|
|
20230911,101000,104649580,3195,3195,3195,3195,0
|
|
20230911,100900,104649580,3195,3195,3195,3195,122
|
|
20230911,100800,104259790,3195,3195,3195,3195,546
|
|
20230911,100700,102515320,3195,3195,3195,3195,168
|
|
20230911,100600,101978560,3195,3195,3195,3195,40
|
|
20230911,100500,101850760,3200,3195,3200,3195,1974
|
|
20230911,100400,95543825,3195,3190,3195,3190,129
|
|
20230911,100300,95132265,3190,3190,3190,3190,85
|
|
20230911,100200,94861115,3190,3190,3190,3190,372
|
|
20230911,100100,93674435,3190,3190,3190,3190,164
|
|
20230911,100000,93151275,3195,3195,3195,3195,0
|
|
20230911,095900,93151275,3195,3195,3195,3195,0
|
|
20230911,095800,93151275,3195,3195,3195,3195,1
|
|
20230911,095700,93148080,3190,3190,3190,3190,1
|
|
20230911,095600,93144890,3190,3190,3190,3190,84
|
|
20230911,095500,92876930,3190,3190,3190,3190,777
|
|
20230911,095400,90398300,3185,3190,3190,3185,2068
|
|
20230911,095300,83801700,3190,3190,3190,3190,317
|
|
20230911,095200,82790470,3190,3190,3190,3190,0
|
|
20230911,095100,82790470,3190,3195,3195,3190,1534
|
|
20230911,095000,77889760,3195,3205,3205,3195,2702
|
|
20230911,094900,69247430,3200,3205,3205,3200,478
|
|
20230911,094800,67717825,3205,3205,3205,3205,0
|
|
20230911,094700,67717825,3205,3205,3205,3205,455
|
|
20230911,094600,66259550,3210,3210,3210,3210,1
|
|
20230911,094500,66256340,3210,3210,3210,3210,0
|
|
20230911,094400,66256340,3210,3210,3210,3210,0
|
|
20230911,094300,66256340,3210,3210,3210,3210,290
|
|
20230911,094200,65325440,3210,3205,3210,3205,57
|
|
20230911,094100,65142710,3205,3205,3205,3205,80
|
|
20230911,094000,64886310,3205,3205,3205,3205,967
|
|
20230911,093900,61787075,3205,3210,3210,3205,1666
|
|
20230911,093800,56447535,3210,3210,3210,3210,10
|
|
20230911,093700,56415435,3210,3210,3210,3210,0
|
|
20230911,093600,56415435,3210,3210,3210,3210,416
|
|
20230911,093500,55080075,3210,3210,3210,3210,0
|
|
20230911,093400,55080075,3210,3210,3210,3205,134
|
|
20230911,093300,54650060,3210,3210,3210,3210,170
|
|
20230911,093200,54104360,3210,3215,3215,3210,220
|
|
20230911,093100,53398115,3210,3210,3210,3210,394
|
|
20230911,093000,52133375,3210,3210,3210,3210,228
|
|
20230911,092900,51401495,3215,3215,3215,3215,0
|
|
20230911,092800,51401495,3215,3215,3215,3215,49
|
|
20230911,092700,51243960,3215,3215,3215,3215,0
|
|
20230911,092600,51243960,3215,3215,3215,3215,0
|
|
20230911,092500,51243960,3215,3210,3215,3210,326
|
|
20230911,092400,50197450,3210,3210,3210,3210,3
|
|
20230911,092300,50187820,3210,3210,3210,3210,4
|
|
20230911,092200,50174980,3210,3205,3210,3205,1149
|
|
20230911,092100,46492430,3210,3210,3210,3210,396
|
|
20230911,092000,45221270,3215,3215,3215,3215,0
|
|
20230911,091900,45221270,3215,3220,3220,3215,531
|
|
20230911,091800,43511750,3220,3210,3220,3205,778
|
|
20230911,091700,41011970,3220,3205,3220,3205,1332
|
|
20230911,091600,36733020,3210,3210,3210,3210,1
|
|
20230911,091500,36729810,3210,3210,3210,3205,107
|
|
20230911,091400,36386840,3210,3210,3210,3210,206
|
|
20230911,091300,35725580,3210,3210,3210,3210,0
|
|
20230911,091200,35725580,3210,3220,3220,3210,2010
|
|
20230911,091100,29265980,3225,3235,3235,3225,873
|
|
20230911,091000,26446095,3240,3240,3240,3240,84
|
|
20230911,090900,26173935,3235,3240,3240,3235,598
|
|
20230911,090800,24238420,3245,3250,3250,3245,598
|
|
20230911,090700,22296160,3255,3250,3260,3250,510
|
|
20230911,090600,20635970,3245,3245,3245,3240,386
|
|
20230911,090500,19383405,3235,3235,3235,3235,968
|
|
20230911,090400,16251925,3235,3250,3250,3235,1095
|
|
20230911,090300,12698110,3260,3260,3260,3260,174
|
|
20230911,090200,12130870,3260,3260,3260,3260,0
|
|
20230911,090100,12130870,3260,3260,3260,3260,1047
|
|
20230911,090000,8717650,3260,3255,3260,3250,2679
|