675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,201200,183999235,3390,3390,3390,3390,5309
|
|
20230907,201100,183999235,3390,3390,3390,3390,0
|
|
20230907,201000,183999235,3390,3390,3390,3390,0
|
|
20230907,200900,183999235,3390,3390,3390,3390,0
|
|
20230907,200800,183999235,3390,3390,3390,3390,0
|
|
20230907,200700,183999235,3390,3390,3390,3390,0
|
|
20230907,200600,183999235,3390,3390,3390,3390,0
|
|
20230907,200500,183999235,3390,3390,3390,3390,0
|
|
20230907,200400,183999235,3390,3390,3390,3390,0
|
|
20230907,200300,183999235,3390,3390,3390,3390,0
|
|
20230907,200200,183999235,3390,3390,3390,3390,0
|
|
20230907,200100,183999235,3390,3390,3390,3390,0
|
|
20230907,200000,183999235,3390,3390,3390,3390,0
|
|
20230907,195900,183999235,3390,3390,3390,3390,0
|
|
20230907,195800,183999235,3390,3390,3390,3390,0
|
|
20230907,195700,183999235,3390,3390,3390,3390,0
|
|
20230907,195600,183999235,3390,3390,3390,3390,0
|
|
20230907,195500,183999235,3390,3390,3390,3390,0
|
|
20230907,195400,183999235,3390,3390,3390,3390,0
|
|
20230907,195300,183999235,3390,3390,3390,3390,0
|
|
20230907,195200,183999235,3390,3390,3390,3390,0
|
|
20230907,195100,183999235,3390,3390,3390,3390,0
|
|
20230907,195000,183999235,3390,3390,3390,3390,0
|
|
20230907,194900,183999235,3390,3390,3390,3390,0
|
|
20230907,194800,183999235,3390,3390,3390,3390,0
|
|
20230907,194700,183999235,3390,3390,3390,3390,0
|
|
20230907,194600,183999235,3390,3390,3390,3390,0
|
|
20230907,194500,183999235,3390,3390,3390,3390,0
|
|
20230907,194400,183999235,3390,3390,3390,3390,0
|
|
20230907,194300,183999235,3390,3390,3390,3390,0
|
|
20230907,194200,183999235,3390,3390,3390,3390,5309
|
|
20230907,194100,183999235,3390,3390,3390,3390,0
|
|
20230907,194000,183999235,3390,3390,3390,3390,0
|
|
20230907,193900,183999235,3390,3390,3390,3390,0
|
|
20230907,193800,183999235,3390,3390,3390,3390,0
|
|
20230907,193700,183999235,3390,3390,3390,3390,0
|
|
20230907,193600,183999235,3390,3390,3390,3390,0
|
|
20230907,193500,183999235,3390,3390,3390,3390,0
|
|
20230907,193400,183999235,3390,3390,3390,3390,0
|
|
20230907,193300,183999235,3390,3390,3390,3390,0
|
|
20230907,193200,183999235,3390,3390,3390,3390,0
|
|
20230907,193100,183999235,3390,3390,3390,3390,0
|
|
20230907,193000,183999235,3390,3390,3390,3390,0
|
|
20230907,192900,183999235,3390,3390,3390,3390,0
|
|
20230907,192800,183999235,3390,3390,3390,3390,0
|
|
20230907,192700,183999235,3390,3390,3390,3390,0
|
|
20230907,192600,183999235,3390,3390,3390,3390,0
|
|
20230907,192500,183999235,3390,3390,3390,3390,0
|
|
20230907,192400,183999235,3390,3390,3390,3390,0
|
|
20230907,192300,183999235,3390,3390,3390,3390,0
|
|
20230907,192200,183999235,3390,3390,3390,3390,0
|
|
20230907,192100,183999235,3390,3390,3390,3390,0
|
|
20230907,192000,183999235,3390,3390,3390,3390,0
|
|
20230907,191900,183999235,3390,3390,3390,3390,0
|
|
20230907,191800,183999235,3390,3390,3390,3390,0
|
|
20230907,191700,183999235,3390,3390,3390,3390,0
|
|
20230907,191600,183999235,3390,3390,3390,3390,0
|
|
20230907,191500,183999235,3390,3390,3390,3390,0
|
|
20230907,191400,183999235,3390,3390,3390,3390,0
|
|
20230907,191300,183999235,3390,3390,3390,3390,0
|
|
20230907,191200,183999235,3390,3390,3390,3390,5309
|
|
20230907,191100,183999235,3390,3390,3390,3390,0
|
|
20230907,191000,183999235,3390,3390,3390,3390,0
|
|
20230907,190900,183999235,3390,3390,3390,3390,0
|
|
20230907,190800,183999235,3390,3390,3390,3390,0
|
|
20230907,190700,183999235,3390,3390,3390,3390,0
|
|
20230907,190600,183999235,3390,3390,3390,3390,0
|
|
20230907,190500,183999235,3390,3390,3390,3390,0
|
|
20230907,190400,183999235,3390,3390,3390,3390,0
|
|
20230907,190300,183999235,3390,3390,3390,3390,0
|
|
20230907,190200,183999235,3390,3390,3390,3390,0
|
|
20230907,190100,183999235,3390,3390,3390,3390,0
|
|
20230907,190000,183999235,3390,3390,3390,3390,0
|
|
20230907,185900,183999235,3390,3390,3390,3390,0
|
|
20230907,185800,183999235,3390,3390,3390,3390,0
|
|
20230907,185700,183999235,3390,3390,3390,3390,0
|
|
20230907,185600,183999235,3390,3390,3390,3390,0
|
|
20230907,185500,183999235,3390,3390,3390,3390,0
|
|
20230907,185400,183999235,3390,3390,3390,3390,0
|
|
20230907,185300,183999235,3390,3390,3390,3390,0
|
|
20230907,185200,183999235,3390,3390,3390,3390,0
|
|
20230907,185100,183999235,3390,3390,3390,3390,0
|
|
20230907,185000,183999235,3390,3390,3390,3390,0
|
|
20230907,184900,183999235,3390,3390,3390,3390,0
|
|
20230907,184800,183999235,3390,3390,3390,3390,0
|
|
20230907,184700,183999235,3390,3390,3390,3390,0
|
|
20230907,184600,183999235,3390,3390,3390,3390,0
|
|
20230907,184500,183999235,3390,3390,3390,3390,0
|
|
20230907,184400,183999235,3390,3390,3390,3390,0
|
|
20230907,184300,183999235,3390,3390,3390,3390,0
|
|
20230907,184200,183999235,3390,3390,3390,3390,5309
|
|
20230907,184100,183999235,3390,3390,3390,3390,0
|
|
20230907,184000,183999235,3390,3390,3390,3390,0
|
|
20230907,183900,183999235,3390,3390,3390,3390,0
|
|
20230907,183800,183999235,3390,3390,3390,3390,0
|
|
20230907,183700,183999235,3390,3390,3390,3390,0
|
|
20230907,183600,183999235,3390,3390,3390,3390,0
|
|
20230907,183500,183999235,3390,3390,3390,3390,0
|
|
20230907,183400,183999235,3390,3390,3390,3390,0
|
|
20230907,183300,183999235,3390,3390,3390,3390,0
|
|
20230907,183200,183999235,3390,3390,3390,3390,0
|
|
20230907,183100,183999235,3390,3390,3390,3390,0
|
|
20230907,183000,183999235,3390,3390,3390,3390,0
|
|
20230907,182900,183999235,3390,3390,3390,3390,0
|
|
20230907,182800,183999235,3390,3390,3390,3390,0
|
|
20230907,182700,183999235,3390,3390,3390,3390,0
|
|
20230907,182600,183999235,3390,3390,3390,3390,0
|
|
20230907,182500,183999235,3390,3390,3390,3390,0
|
|
20230907,182400,183999235,3390,3390,3390,3390,0
|
|
20230907,182300,183999235,3390,3390,3390,3390,0
|
|
20230907,182200,183999235,3390,3390,3390,3390,0
|
|
20230907,182100,183999235,3390,3390,3390,3390,0
|
|
20230907,182000,183999235,3390,3390,3390,3390,0
|
|
20230907,181900,183999235,3390,3390,3390,3390,0
|
|
20230907,181800,183999235,3390,3390,3390,3390,0
|
|
20230907,181700,183999235,3390,3390,3390,3390,0
|
|
20230907,181600,183999235,3390,3390,3390,3390,0
|
|
20230907,181500,183999235,3390,3390,3390,3390,0
|
|
20230907,181400,183999235,3390,3390,3390,3390,0
|
|
20230907,181300,183999235,3390,3390,3390,3390,0
|
|
20230907,181200,183999235,3390,3390,3390,3390,5309
|
|
20230907,181100,183999235,3390,3390,3390,3390,0
|
|
20230907,181000,183999235,3390,3390,3390,3390,0
|
|
20230907,180900,183999235,3390,3390,3390,3390,0
|
|
20230907,180800,183999235,3390,3390,3390,3390,0
|
|
20230907,180700,183999235,3390,3390,3390,3390,0
|
|
20230907,180600,183999235,3390,3390,3390,3390,0
|
|
20230907,180500,183999235,3390,3390,3390,3390,0
|
|
20230907,180400,183999235,3390,3390,3390,3390,0
|
|
20230907,180300,183999235,3390,3390,3390,3390,0
|
|
20230907,180200,183999235,3390,3390,3390,3390,0
|
|
20230907,180100,183999235,3390,3390,3390,3390,0
|
|
20230907,180000,183999235,3390,3390,3390,3390,0
|
|
20230907,175900,183999235,3390,3390,3390,3390,0
|
|
20230907,175800,183999235,3390,3390,3390,3390,0
|
|
20230907,175700,183999235,3390,3390,3390,3390,0
|
|
20230907,175600,183999235,3390,3390,3390,3390,0
|
|
20230907,175500,183999235,3390,3390,3390,3390,0
|
|
20230907,175400,183999235,3390,3390,3390,3390,0
|
|
20230907,175300,183999235,3390,3390,3390,3390,0
|
|
20230907,175200,183999235,3390,3390,3390,3390,0
|
|
20230907,175100,183999235,3390,3390,3390,3390,0
|
|
20230907,175000,183999235,3390,3390,3390,3390,0
|
|
20230907,174900,183999235,3390,3390,3390,3390,0
|
|
20230907,174800,183999235,3390,3390,3390,3390,0
|
|
20230907,174700,183999235,3390,3390,3390,3390,0
|
|
20230907,174600,183999235,3390,3390,3390,3390,0
|
|
20230907,174500,183999235,3390,3390,3390,3390,0
|
|
20230907,174400,183999235,3390,3390,3390,3390,0
|
|
20230907,174300,183999235,3390,3390,3390,3390,0
|
|
20230907,174200,183999235,3390,3390,3390,3390,5309
|
|
20230907,174100,183999235,3390,3390,3390,3390,0
|
|
20230907,174000,183999235,3390,3390,3390,3390,0
|
|
20230907,173900,183999235,3390,3390,3390,3390,0
|
|
20230907,173800,183999235,3390,3390,3390,3390,0
|
|
20230907,173700,183999235,3390,3390,3390,3390,0
|
|
20230907,173600,183999235,3390,3390,3390,3390,0
|
|
20230907,173500,183999235,3390,3390,3390,3390,0
|
|
20230907,173400,183999235,3390,3390,3390,3390,0
|
|
20230907,173300,183999235,3390,3390,3390,3390,0
|
|
20230907,173200,183999235,3390,3390,3390,3390,0
|
|
20230907,173100,183999235,3390,3390,3390,3390,0
|
|
20230907,173000,183999235,3390,3390,3390,3390,0
|
|
20230907,172900,183999235,3390,3390,3390,3390,0
|
|
20230907,172800,183999235,3390,3390,3390,3390,0
|
|
20230907,172700,183999235,3390,3390,3390,3390,0
|
|
20230907,172600,183999235,3390,3390,3390,3390,0
|
|
20230907,172500,183999235,3390,3390,3390,3390,0
|
|
20230907,172400,183999235,3390,3390,3390,3390,0
|
|
20230907,172300,183999235,3390,3390,3390,3390,0
|
|
20230907,172200,183999235,3390,3390,3390,3390,0
|
|
20230907,172100,183999235,3390,3390,3390,3390,0
|
|
20230907,172000,183999235,3390,3390,3390,3390,0
|
|
20230907,171900,183999235,3390,3390,3390,3390,0
|
|
20230907,171800,183999235,3390,3390,3390,3390,0
|
|
20230907,171700,183999235,3390,3390,3390,3390,0
|
|
20230907,171600,183999235,3390,3390,3390,3390,0
|
|
20230907,171500,183999235,3390,3390,3390,3390,0
|
|
20230907,171400,183999235,3390,3390,3390,3390,0
|
|
20230907,171300,183999235,3390,3390,3390,3390,0
|
|
20230907,171200,183999235,3390,3390,3390,3390,5309
|
|
20230907,171100,183999235,3390,3390,3390,3390,0
|
|
20230907,171000,183999235,3390,3390,3390,3390,0
|
|
20230907,170900,183999235,3390,3390,3390,3390,0
|
|
20230907,170800,183999235,3390,3390,3390,3390,0
|
|
20230907,170700,183999235,3390,3390,3390,3390,0
|
|
20230907,170600,183999235,3390,3390,3390,3390,0
|
|
20230907,170500,183999235,3390,3390,3390,3390,0
|
|
20230907,170400,183999235,3390,3390,3390,3390,0
|
|
20230907,170300,183999235,3390,3390,3390,3390,0
|
|
20230907,170200,183999235,3390,3390,3390,3390,0
|
|
20230907,170100,183999235,3390,3390,3390,3390,0
|
|
20230907,170000,183999235,3390,3390,3390,3390,0
|
|
20230907,165900,183999235,3390,3390,3390,3390,0
|
|
20230907,165800,183999235,3390,3390,3390,3390,0
|
|
20230907,165700,183999235,3390,3390,3390,3390,0
|
|
20230907,165600,183999235,3390,3390,3390,3390,0
|
|
20230907,165500,183999235,3390,3390,3390,3390,0
|
|
20230907,165400,183999235,3390,3390,3390,3390,0
|
|
20230907,165300,183999235,3390,3390,3390,3390,0
|
|
20230907,165200,183999235,3390,3390,3390,3390,0
|
|
20230907,165100,183999235,3390,3390,3390,3390,0
|
|
20230907,165000,183999235,3390,3390,3390,3390,0
|
|
20230907,164900,183999235,3390,3390,3390,3390,0
|
|
20230907,164800,183999235,3390,3390,3390,3390,0
|
|
20230907,164700,183999235,3390,3390,3390,3390,0
|
|
20230907,164600,183999235,3390,3390,3390,3390,0
|
|
20230907,164500,183999235,3390,3390,3390,3390,0
|
|
20230907,164400,183999235,3390,3390,3390,3390,0
|
|
20230907,164300,183999235,3390,3390,3390,3390,0
|
|
20230907,164200,183999235,3390,3390,3390,3390,5309
|
|
20230907,164100,183999235,3390,3390,3390,3390,0
|
|
20230907,164000,183999235,3390,3390,3390,3390,0
|
|
20230907,163900,183999235,3390,3390,3390,3390,0
|
|
20230907,163800,183999235,3390,3390,3390,3390,0
|
|
20230907,163700,183999235,3390,3390,3390,3390,0
|
|
20230907,163600,183999235,3390,3390,3390,3390,0
|
|
20230907,163500,183999235,3390,3390,3390,3390,0
|
|
20230907,163400,183999235,3390,3390,3390,3390,0
|
|
20230907,163300,183999235,3390,3390,3390,3390,0
|
|
20230907,163200,183999235,3390,3390,3390,3390,0
|
|
20230907,163100,183999235,3390,3390,3390,3390,0
|
|
20230907,163000,183999235,3390,3390,3390,3390,0
|
|
20230907,162900,183999235,3390,3390,3390,3390,0
|
|
20230907,162800,183999235,3390,3390,3390,3390,0
|
|
20230907,162700,183999235,3390,3390,3390,3390,0
|
|
20230907,162600,183999235,3390,3390,3390,3390,0
|
|
20230907,162500,183999235,3390,3390,3390,3390,0
|
|
20230907,162400,183999235,3390,3390,3390,3390,0
|
|
20230907,162300,183999235,3390,3390,3390,3390,0
|
|
20230907,162200,183999235,3390,3390,3390,3390,0
|
|
20230907,162100,183999235,3390,3390,3390,3390,0
|
|
20230907,162000,183999235,3390,3390,3390,3390,0
|
|
20230907,161900,183999235,3390,3390,3390,3390,0
|
|
20230907,161800,183999235,3390,3390,3390,3390,0
|
|
20230907,161700,183999235,3390,3390,3390,3390,0
|
|
20230907,161600,183999235,3390,3390,3390,3390,0
|
|
20230907,161500,183999235,3390,3390,3390,3390,0
|
|
20230907,161400,183999235,3390,3390,3390,3390,0
|
|
20230907,161300,183999235,3390,3390,3390,3390,0
|
|
20230907,161200,183999235,3390,3390,3390,3390,5309
|
|
20230907,161100,183999235,3390,3390,3390,3390,0
|
|
20230907,161000,183999235,3390,3390,3390,3390,0
|
|
20230907,160900,183999235,3390,3390,3390,3390,0
|
|
20230907,160800,183999235,3390,3390,3390,3390,0
|
|
20230907,160700,183999235,3390,3390,3390,3390,0
|
|
20230907,160600,183999235,3390,3390,3390,3390,0
|
|
20230907,160500,183999235,3390,3390,3390,3390,0
|
|
20230907,160400,183999235,3390,3390,3390,3390,0
|
|
20230907,160300,183999235,3390,3390,3390,3390,0
|
|
20230907,160200,183999235,3390,3390,3390,3390,0
|
|
20230907,160100,183999235,3390,3390,3390,3390,0
|
|
20230907,160000,183999235,3390,3390,3390,3390,0
|
|
20230907,155900,183999235,3390,3390,3390,3390,0
|
|
20230907,155800,183999235,3390,3390,3390,3390,0
|
|
20230907,155700,183999235,3390,3390,3390,3390,0
|
|
20230907,155600,183999235,3390,3390,3390,3390,0
|
|
20230907,155500,183999235,3390,3390,3390,3390,0
|
|
20230907,155400,183999235,3390,3390,3390,3390,0
|
|
20230907,155300,183999235,3390,3390,3390,3390,0
|
|
20230907,155200,183999235,3390,3390,3390,3390,0
|
|
20230907,155100,183999235,3390,3390,3390,3390,0
|
|
20230907,155000,183999235,3390,3390,3390,3390,0
|
|
20230907,154900,183999235,3390,3390,3390,3390,0
|
|
20230907,154800,183999235,3390,3390,3390,3390,0
|
|
20230907,154700,183999235,3390,3390,3390,3390,0
|
|
20230907,154600,183999235,3390,3390,3390,3390,0
|
|
20230907,154500,183999235,3390,3390,3390,3390,0
|
|
20230907,154400,183999235,3390,3390,3390,3390,0
|
|
20230907,154300,183999235,3390,3390,3390,3390,0
|
|
20230907,154200,183999235,3390,3390,3390,3390,5309
|
|
20230907,154100,183999235,3390,3390,3390,3390,0
|
|
20230907,154000,183999235,3390,3390,3390,3390,0
|
|
20230907,153900,183999235,3390,3390,3390,3390,0
|
|
20230907,153800,183999235,3390,3390,3390,3390,0
|
|
20230907,153700,183999235,3390,3390,3390,3390,0
|
|
20230907,153600,183999235,3390,3390,3390,3390,0
|
|
20230907,153500,183999235,3390,3390,3390,3390,0
|
|
20230907,153400,183999235,3390,3390,3390,3390,0
|
|
20230907,153300,183999235,3390,3390,3390,3390,0
|
|
20230907,153200,183999235,3390,3390,3390,3390,0
|
|
20230907,153100,183999235,3390,3390,3390,3390,0
|
|
20230907,153000,183999235,3390,3390,3390,3390,5309
|
|
20230907,152900,166001725,3390,3390,3390,3390,0
|
|
20230907,152800,166001725,3390,3390,3390,3390,0
|
|
20230907,152700,166001725,3390,3390,3390,3390,0
|
|
20230907,152600,166001725,3390,3390,3390,3390,0
|
|
20230907,152500,166001725,3390,3390,3390,3390,0
|
|
20230907,152400,166001725,3390,3390,3390,3390,0
|
|
20230907,152300,166001725,3390,3390,3390,3390,0
|
|
20230907,152200,166001725,3390,3390,3390,3390,0
|
|
20230907,152100,166001725,3390,3390,3390,3390,0
|
|
20230907,152000,166001725,3390,3390,3390,3390,0
|
|
20230907,151900,166001725,3390,3390,3390,3390,0
|
|
20230907,151800,166001725,3390,3390,3390,3390,600
|
|
20230907,151700,163967725,3390,3390,3390,3390,0
|
|
20230907,151600,163967725,3390,3390,3390,3390,6
|
|
20230907,151500,163947385,3390,3390,3390,3390,0
|
|
20230907,151400,163947385,3390,3390,3390,3390,0
|
|
20230907,151300,163947385,3390,3390,3390,3360,44
|
|
20230907,151200,163799335,3390,3390,3390,3390,1
|
|
20230907,151100,163795945,3380,3380,3380,3380,48
|
|
20230907,151000,163633705,3380,3375,3380,3375,380
|
|
20230907,150900,162351200,3380,3380,3380,3380,0
|
|
20230907,150800,162351200,3380,3380,3380,3380,0
|
|
20230907,150700,162351200,3380,3380,3380,3380,6
|
|
20230907,150600,162330920,3380,3380,3380,3380,0
|
|
20230907,150500,162330920,3380,3380,3380,3380,0
|
|
20230907,150400,162330920,3380,3380,3380,3380,6
|
|
20230907,150300,162310640,3380,3380,3380,3380,1
|
|
20230907,150200,162307260,3355,3355,3355,3355,94
|
|
20230907,150100,161991890,3380,3380,3380,3380,6
|
|
20230907,150000,161971610,3380,3355,3380,3355,11
|
|
20230907,145900,161934680,3355,3355,3355,3355,30
|
|
20230907,145800,161834030,3355,3380,3380,3355,35
|
|
20230907,145700,161716455,3380,3380,3380,3355,125
|
|
20230907,145600,161294905,3355,3355,3355,3355,48
|
|
20230907,145500,161133865,3355,3355,3355,3355,173
|
|
20230907,145400,160553450,3355,3380,3380,3355,40
|
|
20230907,145300,160419225,3355,3355,3355,3355,29
|
|
20230907,145200,160321930,3355,3355,3355,3355,30
|
|
20230907,145100,160221280,3355,3355,3355,3355,38
|
|
20230907,145000,160093790,3355,3380,3380,3355,31
|
|
20230907,144900,159989760,3355,3355,3355,3355,29
|
|
20230907,144800,159892465,3355,3355,3355,3355,39
|
|
20230907,144700,159761620,3380,3355,3380,3355,40
|
|
20230907,144600,159627170,3355,3380,3380,3355,11
|
|
20230907,144500,159590240,3355,3355,3355,3355,50
|
|
20230907,144400,159422490,3380,3355,3380,3355,31
|
|
20230907,144300,159318460,3380,3380,3380,3355,45
|
|
20230907,144200,159167310,3380,3355,3380,3355,115
|
|
20230907,144100,158779360,3355,3355,3355,3355,29
|
|
20230907,144000,158682065,3355,3385,3385,3355,115
|
|
20230907,143900,158293960,3385,3355,3385,3355,31
|
|
20230907,143800,158189925,3355,3355,3355,3355,29
|
|
20230907,143700,158092630,3355,3355,3355,3355,9
|
|
20230907,143600,158062435,3355,3385,3385,3355,31
|
|
20230907,143500,157958400,3355,3355,3355,3355,50
|
|
20230907,143400,157790650,3355,3355,3385,3355,41
|
|
20230907,143300,157653065,3355,3355,3355,3355,29
|
|
20230907,143200,157555770,3360,3360,3360,3360,39
|
|
20230907,143100,157424730,3360,3360,3360,3360,31
|
|
20230907,143000,157320570,3360,3360,3360,3360,29
|
|
20230907,142900,157223130,3360,3360,3360,3360,249
|
|
20230907,142800,156386490,3360,3370,3390,3360,23
|
|
20230907,142700,156308870,3360,3365,3370,3360,115
|
|
20230907,142600,155922015,3360,3360,3360,3360,39
|
|
20230907,142500,155790975,3360,3360,3360,3360,29
|
|
20230907,142400,155693535,3360,3360,3360,3360,30
|
|
20230907,142300,155592735,3360,3360,3365,3360,43
|
|
20230907,142200,155448240,3360,3360,3360,3360,29
|
|
20230907,142100,155350800,3360,3360,3360,3360,39
|
|
20230907,142000,155219760,3360,3360,3360,3360,0
|
|
20230907,141900,155219760,3360,3360,3360,3360,29
|
|
20230907,141800,155122320,3360,3360,3360,3360,39
|
|
20230907,141700,154991280,3360,3360,3360,3360,29
|
|
20230907,141600,154893840,3360,3365,3365,3360,31
|
|
20230907,141500,154789675,3360,3360,3360,3360,39
|
|
20230907,141400,154658635,3360,3360,3360,3360,213
|
|
20230907,141300,153942955,3360,3355,3360,3355,1113
|
|
20230907,141200,150203840,3350,3355,3360,3350,155
|
|
20230907,141100,149683795,3355,3350,3355,3350,426
|
|
20230907,141000,148256570,3350,3350,3350,3350,32
|
|
20230907,140900,148149370,3350,3350,3350,3350,38
|
|
20230907,140800,148022070,3350,3350,3350,3350,380
|
|
20230907,140700,146749070,3350,3360,3360,3350,47
|
|
20230907,140600,146591560,3360,3350,3360,3350,32
|
|
20230907,140500,146484345,3360,3350,3360,3350,148
|
|
20230907,140400,145987365,3360,3355,3360,3350,446
|
|
20230907,140300,144491015,3355,3360,3360,3355,31
|
|
20230907,140200,144387005,3355,3355,3355,3355,2
|
|
20230907,140100,144380295,3355,3355,3355,3355,39
|
|
20230907,140000,144249450,3355,3360,3360,3355,694
|
|
20230907,135900,141917760,3360,3360,3360,3360,48
|
|
20230907,135800,141756480,3360,3365,3365,3360,44
|
|
20230907,135700,141608610,3365,3360,3365,3360,115
|
|
20230907,135600,141221785,3360,3360,3360,3360,38
|
|
20230907,135500,141094105,3360,3360,3365,3360,35
|
|
20230907,135400,140976500,3360,3360,3360,3360,31
|
|
20230907,135300,140872340,3365,3360,3365,3360,11
|
|
20230907,135200,140835370,3360,3360,3365,3360,66
|
|
20230907,135100,140613440,3360,3360,3360,3360,32
|
|
20230907,135000,140505920,3360,3360,3360,3360,42
|
|
20230907,134900,140364800,3360,3360,3360,3360,33
|
|
20230907,134800,140253920,3360,3360,3360,3360,33
|
|
20230907,134700,140143040,3360,3360,3370,3360,42
|
|
20230907,134600,140001910,3360,3360,3360,3360,30
|
|
20230907,134500,139901110,3360,3360,3360,3360,1156
|
|
20230907,134400,136016950,3360,3365,3365,3360,90
|
|
20230907,134300,135714295,3360,3365,3365,3360,66
|
|
20230907,134200,135492360,3365,3360,3365,3360,125
|
|
20230907,134100,135071935,3360,3360,3360,3360,31
|
|
20230907,134000,134967775,3360,3360,3360,3360,2
|
|
20230907,133900,134961055,3360,3370,3370,3360,157
|
|
20230907,133800,134432055,3360,3360,3360,3360,1
|
|
20230907,133700,134428695,3360,3360,3360,3360,0
|
|
20230907,133600,134428695,3360,3360,3360,3360,11
|
|
20230907,133500,134391735,3360,3360,3360,3360,2
|
|
20230907,133400,134385015,3360,3365,3370,3360,8
|
|
20230907,133300,134358080,3370,3365,3370,3360,2326
|
|
20230907,133200,126531020,3365,3365,3365,3365,2
|
|
20230907,133100,126524290,3365,3375,3375,3365,16
|
|
20230907,133000,126470390,3375,3365,3375,3365,45
|
|
20230907,132900,126318675,3375,3370,3375,3370,772
|
|
20230907,132800,123717030,3370,3375,3380,3370,16
|
|
20230907,132700,123663065,3380,3370,3380,3370,87
|
|
20230907,132600,123369025,3370,3370,3370,3370,1
|
|
20230907,132500,123365655,3370,3370,3370,3370,12
|
|
20230907,132400,123325215,3370,3370,3370,3370,0
|
|
20230907,132300,123325215,3370,3370,3370,3370,1
|
|
20230907,132200,123321845,3370,3370,3370,3370,31
|
|
20230907,132100,123217375,3370,3370,3370,3370,0
|
|
20230907,132000,123217375,3370,3375,3375,3370,2
|
|
20230907,131900,123210630,3370,3375,3385,3370,18
|
|
20230907,131800,123149925,3375,3375,3375,3375,360
|
|
20230907,131700,121934925,3385,3375,3385,3375,13
|
|
20230907,131600,121891030,3375,3375,3375,3375,1
|
|
20230907,131500,121887655,3375,3375,3375,3375,2
|
|
20230907,131400,121880905,3385,3375,3385,3375,13
|
|
20230907,131300,121837020,3380,3390,3390,3380,320
|
|
20230907,131200,120755360,3390,3380,3390,3380,91
|
|
20230907,131100,120446960,3380,3380,3380,3380,112
|
|
20230907,131000,120068400,3380,3380,3380,3380,0
|
|
20230907,130900,120068400,3380,3380,3380,3380,2
|
|
20230907,130800,120061640,3380,3380,3390,3380,11
|
|
20230907,130700,120024450,3380,3380,3380,3380,2
|
|
20230907,130600,120017690,3380,3380,3380,3380,9
|
|
20230907,130500,119987270,3380,3380,3380,3380,2
|
|
20230907,130400,119980510,3390,3390,3390,3390,1
|
|
20230907,130300,119977120,3380,3380,3380,3380,10
|
|
20230907,130200,119943320,3390,3380,3390,3380,6
|
|
20230907,130100,119923000,3380,3390,3390,3380,7
|
|
20230907,130000,119899280,3390,3390,3390,3380,32
|
|
20230907,125900,119790890,3380,3380,3380,3380,0
|
|
20230907,125800,119790890,3380,3390,3390,3380,7
|
|
20230907,125700,119767170,3390,3380,3390,3380,109
|
|
20230907,125600,119397890,3380,3380,3380,3380,1
|
|
20230907,125500,119394510,3390,3380,3390,3380,3
|
|
20230907,125400,119384360,3380,3380,3380,3380,11
|
|
20230907,125300,119347180,3380,3380,3380,3380,1
|
|
20230907,125200,119343800,3390,3380,3390,3380,23
|
|
20230907,125100,119266040,3380,3380,3380,3380,1
|
|
20230907,125000,119262660,3390,3380,3390,3380,8
|
|
20230907,124900,119235560,3380,3380,3380,3380,11
|
|
20230907,124800,119198380,3380,3380,3380,3380,1
|
|
20230907,124700,119195000,3380,3380,3380,3380,2
|
|
20230907,124600,119188240,3380,3385,3390,3380,37
|
|
20230907,124500,119063035,3380,3380,3380,3380,0
|
|
20230907,124400,119063035,3380,3380,3380,3380,2
|
|
20230907,124300,119056275,3380,3385,3385,3380,19
|
|
20230907,124200,118992010,3385,3380,3385,3380,88
|
|
20230907,124100,118694140,3385,3380,3385,3380,12
|
|
20230907,124000,118653575,3380,3385,3385,3380,8
|
|
20230907,123900,118626505,3385,3385,3385,3380,38
|
|
20230907,123800,118497885,3385,3380,3385,3380,1625
|
|
20230907,123700,112998010,3380,3375,3380,3375,3
|
|
20230907,123600,112987880,3375,3375,3375,3375,0
|
|
20230907,123500,112987880,3375,3375,3375,3375,11
|
|
20230907,123400,112950755,3375,3375,3375,3375,2
|
|
20230907,123300,112944005,3375,3375,3375,3375,1
|
|
20230907,123200,112940630,3375,3380,3380,3375,10
|
|
20230907,123100,112906875,3375,3375,3375,3375,1
|
|
20230907,123000,112903500,3375,3375,3375,3375,0
|
|
20230907,122900,112903500,3375,3375,3375,3375,10
|
|
20230907,122800,112869750,3385,3385,3385,3385,1
|
|
20230907,122700,112866365,3375,3385,3385,3375,12
|
|
20230907,122600,112825855,3375,3375,3375,3375,0
|
|
20230907,122500,112825855,3375,3375,3375,3375,0
|
|
20230907,122400,112825855,3375,3375,3375,3375,11
|
|
20230907,122300,112788730,3385,3380,3385,3375,720
|
|
20230907,122200,110357695,3380,3380,3380,3380,2
|
|
20230907,122100,110350935,3380,3380,3380,3380,810
|
|
20230907,122000,107613135,3380,3380,3380,3380,0
|
|
20230907,121900,107613135,3380,3380,3380,3380,2
|
|
20230907,121800,107606375,3380,3380,3380,3380,11
|
|
20230907,121700,107569195,3390,3380,3390,3380,12
|
|
20230907,121600,107528535,3390,3380,3390,3380,32
|
|
20230907,121500,107420155,3380,3380,3380,3380,2
|
|
20230907,121400,107413395,3390,3390,3390,3390,1
|
|
20230907,121300,107410005,3380,3380,3380,3380,10
|
|
20230907,121200,107376205,3380,3380,3380,3380,2
|
|
20230907,121100,107369445,3390,3380,3390,3380,1572
|
|
20230907,121000,102056075,3390,3390,3390,3380,342
|
|
20230907,120900,100897790,3390,3390,3390,3390,0
|
|
20230907,120800,100897790,3390,3390,3390,3390,1
|
|
20230907,120700,100894400,3395,3385,3395,3385,13
|
|
20230907,120600,100850385,3385,3385,3385,3385,1
|
|
20230907,120500,100847000,3395,3385,3395,3385,3
|
|
20230907,120400,100836835,3385,3390,3395,3385,872
|
|
20230907,120300,97880805,3390,3390,3390,3390,0
|
|
20230907,120200,97880805,3390,3390,3390,3390,11
|
|
20230907,120100,97843515,3390,3395,3395,3390,30
|
|
20230907,120000,97741785,3395,3390,3395,3390,3
|
|
20230907,115900,97731610,3390,3390,3390,3390,11
|
|
20230907,115800,97694320,3390,3390,3390,3390,1
|
|
20230907,115700,97690930,3390,3390,3390,3390,2
|
|
20230907,115600,97684150,3390,3390,3400,3390,12
|
|
20230907,115500,97643460,3390,3395,3395,3390,2
|
|
20230907,115400,97636675,3390,3390,3390,3390,2
|
|
20230907,115300,97629895,3395,3395,3395,3395,10
|
|
20230907,115200,97595945,3410,3410,3410,3395,15
|
|
20230907,115100,97544915,3410,3395,3410,3395,10
|
|
20230907,115000,97510950,3395,3395,3395,3395,0
|
|
20230907,114900,97510950,3395,3410,3410,3395,14
|
|
20230907,114800,97463240,3410,3400,3410,3395,56
|
|
20230907,114700,97272785,3430,3400,3430,3400,3
|
|
20230907,114600,97262555,3400,3400,3400,3400,1
|
|
20230907,114500,97259155,3400,3400,3400,3400,12
|
|
20230907,114400,97218355,3400,3400,3400,3400,2
|
|
20230907,114300,97211555,3430,3400,3430,3400,2
|
|
20230907,114200,97204725,3400,3400,3430,3400,12
|
|
20230907,114100,97163895,3430,3400,3430,3400,2
|
|
20230907,114000,97157065,3400,3400,3400,3400,0
|
|
20230907,113900,97157065,3400,3400,3430,3400,12
|
|
20230907,113800,97116235,3400,3400,3400,3400,1
|
|
20230907,113700,97112835,3430,3400,3430,3400,34
|
|
20230907,113600,96997175,3400,3400,3400,3400,1
|
|
20230907,113500,96993775,3430,3430,3430,3400,11
|
|
20230907,113400,96956105,3400,3430,3430,3400,18
|
|
20230907,113300,96894695,3430,3400,3430,3400,2
|
|
20230907,113200,96887865,3430,3405,3430,3405,528
|
|
20230907,113100,95079500,3425,3405,3425,3400,68
|
|
20230907,113000,94847975,3405,3395,3405,3395,106
|
|
20230907,112900,94487065,3395,3395,3395,3395,2
|
|
20230907,112800,94480275,3395,3395,3395,3395,10
|
|
20230907,112700,94446325,3395,3405,3405,3395,3
|
|
20230907,112600,94436130,3390,3390,3395,3390,836
|
|
20230907,112500,91597960,3395,3395,3400,3395,308
|
|
20230907,112400,90551865,3395,3395,3395,3395,2
|
|
20230907,112300,90545075,3395,3400,3400,3395,9
|
|
20230907,112200,90514480,3400,3400,3400,3400,2
|
|
20230907,112100,90507680,3400,3400,3400,3400,31
|
|
20230907,112000,90402280,3400,3400,3400,3400,28
|
|
20230907,111900,90307080,3400,3405,3405,3400,9
|
|
20230907,111800,90276445,3405,3405,3405,3405,7
|
|
20230907,111700,90252610,3405,3405,3405,3405,11
|
|
20230907,111600,90215155,3405,3405,3405,3405,1
|
|
20230907,111500,90211750,3405,3400,3405,3400,15
|
|
20230907,111400,90160685,3400,3405,3405,3400,898
|
|
20230907,111300,87103050,3405,3405,3405,3405,213
|
|
20230907,111200,86377785,3405,3400,3405,3400,12
|
|
20230907,111100,86336980,3405,3400,3405,3400,2
|
|
20230907,111000,86330175,3400,3400,3400,3400,2
|
|
20230907,110900,86323375,3400,3405,3405,3400,434
|
|
20230907,110800,84845695,3410,3405,3410,3405,297
|
|
20230907,110700,83832930,3405,3410,3410,3405,3
|
|
20230907,110600,83822710,3405,3405,3405,3405,10
|
|
20230907,110500,83788660,3420,3405,3420,3405,72
|
|
20230907,110400,83542450,3405,3405,3405,3405,2
|
|
20230907,110300,83535640,3405,3405,3405,3405,10
|
|
20230907,110200,83501590,3425,3405,3425,3405,3
|
|
20230907,110100,83491355,3405,3425,3425,3405,16
|
|
20230907,110000,83436755,3425,3405,3425,3405,3
|
|
20230907,105900,83426520,3425,3425,3425,3405,4
|
|
20230907,105800,83412860,3400,3425,3425,3400,46
|
|
20230907,105700,83256310,3425,3400,3425,3400,3
|
|
20230907,105600,83246085,3400,3400,3400,3400,1
|
|
20230907,105500,83242685,3420,3420,3420,3420,26
|
|
20230907,105400,83153765,3420,3420,3420,3420,2
|
|
20230907,105300,83146925,3425,3420,3425,3420,2
|
|
20230907,105200,83140080,3420,3420,3425,3420,313
|
|
20230907,105100,82069610,3420,3420,3420,3420,1
|
|
20230907,105000,82066190,3420,3400,3420,3400,230
|
|
20230907,104900,81279630,3400,3420,3420,3400,17
|
|
20230907,104800,81221710,3420,3400,3420,3400,24
|
|
20230907,104700,81139650,3400,3400,3400,3400,12
|
|
20230907,104600,81098850,3400,3420,3420,3400,7
|
|
20230907,104500,81074930,3420,3420,3420,3420,1
|
|
20230907,104400,81071510,3415,3415,3415,3415,167
|
|
20230907,104300,80501205,3420,3420,3420,3420,6
|
|
20230907,104200,80480685,3420,3420,3420,3420,1
|
|
20230907,104100,80477265,3415,3415,3415,3415,9
|
|
20230907,104000,80446530,3415,3415,3415,3415,150
|
|
20230907,103900,79934280,3415,3415,3415,3415,1
|
|
20230907,103800,79930865,3410,3410,3410,3410,9
|
|
20230907,103700,79900175,3405,3405,3405,3405,58
|
|
20230907,103600,79702685,3405,3405,3405,3405,10
|
|
20230907,103500,79668635,3420,3420,3420,3420,0
|
|
20230907,103400,79668635,3420,3420,3420,3420,9
|
|
20230907,103300,79637855,3420,3415,3420,3415,10
|
|
20230907,103200,79603700,3415,3415,3415,3415,0
|
|
20230907,103100,79603700,3415,3415,3415,3415,0
|
|
20230907,103000,79603700,3415,3415,3415,3415,91
|
|
20230907,102900,79292935,3420,3420,3420,3420,0
|
|
20230907,102800,79292935,3420,3420,3420,3420,66
|
|
20230907,102700,79067215,3415,3420,3420,3415,287
|
|
20230907,102600,78085720,3420,3420,3420,3420,41
|
|
20230907,102500,77945500,3415,3415,3415,3415,243
|
|
20230907,102400,77115655,3405,3410,3415,3405,101
|
|
20230907,102300,76771290,3405,3405,3405,3405,1379
|
|
20230907,102200,72075795,3400,3400,3400,3400,689
|
|
20230907,102100,69733195,3400,3400,3400,3400,0
|
|
20230907,102000,69733195,3400,3400,3400,3400,57
|
|
20230907,101900,69539395,3400,3400,3400,3400,6
|
|
20230907,101800,69518995,3400,3385,3400,3385,572
|
|
20230907,101700,67577780,3395,3385,3405,3375,2700
|
|
20230907,101600,58456355,3405,3405,3405,3405,6
|
|
20230907,101500,58435925,3405,3405,3405,3405,0
|
|
20230907,101400,58435925,3405,3405,3405,3405,0
|
|
20230907,101300,58435925,3405,3405,3405,3405,44
|
|
20230907,101200,58286105,3405,3395,3405,3395,172
|
|
20230907,101100,57702155,3420,3400,3420,3390,1090
|
|
20230907,101000,54002945,3400,3420,3420,3400,307
|
|
20230907,100900,52959005,3425,3425,3425,3425,0
|
|
20230907,100800,52959005,3425,3420,3425,3420,353
|
|
20230907,100700,51750315,3425,3430,3430,3400,147
|
|
20230907,100600,51249805,3430,3430,3430,3430,0
|
|
20230907,100500,51249805,3430,3430,3430,3430,0
|
|
20230907,100400,51249805,3430,3420,3430,3420,30
|
|
20230907,100300,51146975,3420,3420,3430,3390,7097
|
|
20230907,100200,27042410,3430,3430,3430,3430,1
|
|
20230907,100100,27038980,3415,3440,3440,3415,433
|
|
20230907,100000,25558450,3440,3440,3440,3440,0
|
|
20230907,095900,25558450,3440,3425,3440,3425,44
|
|
20230907,095800,25407120,3440,3440,3440,3440,7
|
|
20230907,095700,25383040,3440,3440,3440,3440,0
|
|
20230907,095600,25383040,3440,3440,3440,3440,0
|
|
20230907,095500,25383040,3440,3440,3440,3440,7
|
|
20230907,095400,25358960,3445,3445,3445,3445,0
|
|
20230907,095300,25358960,3445,3445,3445,3445,0
|
|
20230907,095200,25358960,3445,3445,3445,3445,7
|
|
20230907,095100,25334845,3445,3445,3445,3445,0
|
|
20230907,095000,25334845,3445,3445,3445,3445,1
|
|
20230907,094900,25331400,3430,3445,3445,3430,29
|
|
20230907,094800,25231825,3445,3445,3445,3445,0
|
|
20230907,094700,25231825,3445,3445,3445,3445,0
|
|
20230907,094600,25231825,3445,3435,3445,3435,8
|
|
20230907,094500,25204335,3435,3435,3435,3435,2298
|
|
20230907,094400,17310705,3450,3450,3450,3450,0
|
|
20230907,094300,17310705,3450,3445,3450,3445,8
|
|
20230907,094200,17283140,3445,3440,3445,3440,325
|
|
20230907,094100,16164015,3440,3440,3440,3440,0
|
|
20230907,094000,16164015,3440,3440,3440,3440,194
|
|
20230907,093900,15496655,3440,3440,3440,3440,7
|
|
20230907,093800,15472575,3445,3445,3445,3445,0
|
|
20230907,093700,15472575,3445,3445,3445,3445,21
|
|
20230907,093600,15400230,3440,3435,3440,3435,80
|
|
20230907,093500,15125330,3435,3435,3435,3435,0
|
|
20230907,093400,15125330,3435,3435,3435,3435,47
|
|
20230907,093300,14963885,3435,3435,3435,3435,0
|
|
20230907,093200,14963885,3435,3435,3435,3435,0
|
|
20230907,093100,14963885,3435,3435,3435,3435,7
|
|
20230907,093000,14939840,3435,3435,3435,3435,1
|
|
20230907,092900,14936405,3430,3430,3430,3430,0
|
|
20230907,092800,14936405,3430,3435,3435,3430,55
|
|
20230907,092700,14747720,3435,3435,3435,3435,0
|
|
20230907,092600,14747720,3435,3435,3435,3435,159
|
|
20230907,092500,14201555,3440,3440,3440,3440,7
|
|
20230907,092400,14177475,3440,3440,3440,3440,0
|
|
20230907,092300,14177475,3440,3440,3440,3440,0
|
|
20230907,092200,14177475,3440,3440,3440,3440,7
|
|
20230907,092100,14153395,3440,3440,3440,3440,0
|
|
20230907,092000,14153395,3440,3440,3440,3440,200
|
|
20230907,091900,13465395,3440,3440,3440,3440,7
|
|
20230907,091800,13441315,3440,3440,3440,3440,0
|
|
20230907,091700,13441315,3440,3440,3440,3440,0
|
|
20230907,091600,13441315,3440,3440,3440,3440,1
|
|
20230907,091500,13437875,3430,3430,3430,3430,93
|
|
20230907,091400,13118885,3435,3435,3435,3435,0
|
|
20230907,091300,13118885,3435,3435,3435,3435,7
|
|
20230907,091200,13094840,3440,3440,3440,3440,0
|
|
20230907,091100,13094840,3440,3440,3440,3440,0
|
|
20230907,091000,13094840,3440,3430,3440,3425,84
|
|
20230907,090900,12806645,3430,3430,3430,3430,1
|
|
20230907,090800,12803215,3410,3425,3425,3410,76
|
|
20230907,090700,12543125,3435,3435,3435,3435,5
|
|
20230907,090600,12525950,3410,3440,3440,3410,117
|
|
20230907,090500,12125330,3440,3440,3440,3440,109
|
|
20230907,090400,11750370,3440,3440,3440,3440,7
|
|
20230907,090300,11726290,3440,3440,3440,3440,0
|
|
20230907,090200,11726290,3440,3440,3440,3440,78
|
|
20230907,090100,11457970,3425,3425,3425,3425,162
|
|
20230907,090000,10903120,3425,3420,3425,3410,3188
|