672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,200900,184767430,3400,3400,3400,3400,269
|
|
20230908,200800,184767430,3400,3400,3400,3400,0
|
|
20230908,200700,184767430,3400,3400,3400,3400,0
|
|
20230908,200600,184767430,3400,3400,3400,3400,0
|
|
20230908,200500,184767430,3400,3400,3400,3400,0
|
|
20230908,200400,184767430,3400,3400,3400,3400,0
|
|
20230908,200300,184767430,3400,3400,3400,3400,0
|
|
20230908,200200,184767430,3400,3400,3400,3400,0
|
|
20230908,200100,184767430,3400,3400,3400,3400,0
|
|
20230908,200000,184767430,3400,3400,3400,3400,0
|
|
20230908,195900,184767430,3400,3400,3400,3400,0
|
|
20230908,195800,184767430,3400,3400,3400,3400,0
|
|
20230908,195700,184767430,3400,3400,3400,3400,0
|
|
20230908,195600,184767430,3400,3400,3400,3400,0
|
|
20230908,195500,184767430,3400,3400,3400,3400,0
|
|
20230908,195400,184767430,3400,3400,3400,3400,0
|
|
20230908,195300,184767430,3400,3400,3400,3400,0
|
|
20230908,195200,184767430,3400,3400,3400,3400,0
|
|
20230908,195100,184767430,3400,3400,3400,3400,0
|
|
20230908,195000,184767430,3400,3400,3400,3400,0
|
|
20230908,194900,184767430,3400,3400,3400,3400,0
|
|
20230908,194800,184767430,3400,3400,3400,3400,0
|
|
20230908,194700,184767430,3400,3400,3400,3400,0
|
|
20230908,194600,184767430,3400,3400,3400,3400,0
|
|
20230908,194500,184767430,3400,3400,3400,3400,0
|
|
20230908,194400,184767430,3400,3400,3400,3400,0
|
|
20230908,194300,184767430,3400,3400,3400,3400,0
|
|
20230908,194200,184767430,3400,3400,3400,3400,0
|
|
20230908,194100,184767430,3400,3400,3400,3400,0
|
|
20230908,194000,184767430,3400,3400,3400,3400,0
|
|
20230908,193900,184767430,3400,3400,3400,3400,269
|
|
20230908,193800,184767430,3400,3400,3400,3400,0
|
|
20230908,193700,184767430,3400,3400,3400,3400,0
|
|
20230908,193600,184767430,3400,3400,3400,3400,0
|
|
20230908,193500,184767430,3400,3400,3400,3400,0
|
|
20230908,193400,184767430,3400,3400,3400,3400,0
|
|
20230908,193300,184767430,3400,3400,3400,3400,0
|
|
20230908,193200,184767430,3400,3400,3400,3400,0
|
|
20230908,193100,184767430,3400,3400,3400,3400,0
|
|
20230908,193000,184767430,3400,3400,3400,3400,0
|
|
20230908,192900,184767430,3400,3400,3400,3400,0
|
|
20230908,192800,184767430,3400,3400,3400,3400,0
|
|
20230908,192700,184767430,3400,3400,3400,3400,0
|
|
20230908,192600,184767430,3400,3400,3400,3400,0
|
|
20230908,192500,184767430,3400,3400,3400,3400,0
|
|
20230908,192400,184767430,3400,3400,3400,3400,0
|
|
20230908,192300,184767430,3400,3400,3400,3400,0
|
|
20230908,192200,184767430,3400,3400,3400,3400,0
|
|
20230908,192100,184767430,3400,3400,3400,3400,0
|
|
20230908,192000,184767430,3400,3400,3400,3400,0
|
|
20230908,191900,184767430,3400,3400,3400,3400,0
|
|
20230908,191800,184767430,3400,3400,3400,3400,0
|
|
20230908,191700,184767430,3400,3400,3400,3400,0
|
|
20230908,191600,184767430,3400,3400,3400,3400,0
|
|
20230908,191500,184767430,3400,3400,3400,3400,0
|
|
20230908,191400,184767430,3400,3400,3400,3400,0
|
|
20230908,191300,184767430,3400,3400,3400,3400,0
|
|
20230908,191200,184767430,3400,3400,3400,3400,0
|
|
20230908,191100,184767430,3400,3400,3400,3400,0
|
|
20230908,191000,184767430,3400,3400,3400,3400,0
|
|
20230908,190900,184767430,3400,3400,3400,3400,269
|
|
20230908,190800,184767430,3400,3400,3400,3400,0
|
|
20230908,190700,184767430,3400,3400,3400,3400,0
|
|
20230908,190600,184767430,3400,3400,3400,3400,0
|
|
20230908,190500,184767430,3400,3400,3400,3400,0
|
|
20230908,190400,184767430,3400,3400,3400,3400,0
|
|
20230908,190300,184767430,3400,3400,3400,3400,0
|
|
20230908,190200,184767430,3400,3400,3400,3400,0
|
|
20230908,190100,184767430,3400,3400,3400,3400,0
|
|
20230908,190000,184767430,3400,3400,3400,3400,0
|
|
20230908,185900,184767430,3400,3400,3400,3400,0
|
|
20230908,185800,184767430,3400,3400,3400,3400,0
|
|
20230908,185700,184767430,3400,3400,3400,3400,0
|
|
20230908,185600,184767430,3400,3400,3400,3400,0
|
|
20230908,185500,184767430,3400,3400,3400,3400,0
|
|
20230908,185400,184767430,3400,3400,3400,3400,0
|
|
20230908,185300,184767430,3400,3400,3400,3400,0
|
|
20230908,185200,184767430,3400,3400,3400,3400,0
|
|
20230908,185100,184767430,3400,3400,3400,3400,0
|
|
20230908,185000,184767430,3400,3400,3400,3400,0
|
|
20230908,184900,184767430,3400,3400,3400,3400,0
|
|
20230908,184800,184767430,3400,3400,3400,3400,0
|
|
20230908,184700,184767430,3400,3400,3400,3400,0
|
|
20230908,184600,184767430,3400,3400,3400,3400,0
|
|
20230908,184500,184767430,3400,3400,3400,3400,0
|
|
20230908,184400,184767430,3400,3400,3400,3400,0
|
|
20230908,184300,184767430,3400,3400,3400,3400,0
|
|
20230908,184200,184767430,3400,3400,3400,3400,0
|
|
20230908,184100,184767430,3400,3400,3400,3400,0
|
|
20230908,184000,184767430,3400,3400,3400,3400,0
|
|
20230908,183900,184767430,3400,3400,3400,3400,269
|
|
20230908,183800,184767430,3400,3400,3400,3400,0
|
|
20230908,183700,184767430,3400,3400,3400,3400,0
|
|
20230908,183600,184767430,3400,3400,3400,3400,0
|
|
20230908,183500,184767430,3400,3400,3400,3400,0
|
|
20230908,183400,184767430,3400,3400,3400,3400,0
|
|
20230908,183300,184767430,3400,3400,3400,3400,0
|
|
20230908,183200,184767430,3400,3400,3400,3400,0
|
|
20230908,183100,184767430,3400,3400,3400,3400,0
|
|
20230908,183000,184767430,3400,3400,3400,3400,0
|
|
20230908,182900,184767430,3400,3400,3400,3400,0
|
|
20230908,182800,184767430,3400,3400,3400,3400,0
|
|
20230908,182700,184767430,3400,3400,3400,3400,0
|
|
20230908,182600,184767430,3400,3400,3400,3400,0
|
|
20230908,182500,184767430,3400,3400,3400,3400,0
|
|
20230908,182400,184767430,3400,3400,3400,3400,0
|
|
20230908,182300,184767430,3400,3400,3400,3400,0
|
|
20230908,182200,184767430,3400,3400,3400,3400,0
|
|
20230908,182100,184767430,3400,3400,3400,3400,0
|
|
20230908,182000,184767430,3400,3400,3400,3400,0
|
|
20230908,181900,184767430,3400,3400,3400,3400,0
|
|
20230908,181800,184767430,3400,3400,3400,3400,0
|
|
20230908,181700,184767430,3400,3400,3400,3400,0
|
|
20230908,181600,184767430,3400,3400,3400,3400,0
|
|
20230908,181500,184767430,3400,3400,3400,3400,0
|
|
20230908,181400,184767430,3400,3400,3400,3400,0
|
|
20230908,181300,184767430,3400,3400,3400,3400,0
|
|
20230908,181200,184767430,3400,3400,3400,3400,0
|
|
20230908,181100,184767430,3400,3400,3400,3400,0
|
|
20230908,181000,184767430,3400,3400,3400,3400,0
|
|
20230908,180900,184767430,3400,3400,3400,3400,269
|
|
20230908,180800,184767430,3400,3400,3400,3400,0
|
|
20230908,180700,184767430,3400,3400,3400,3400,0
|
|
20230908,180600,184767430,3400,3400,3400,3400,0
|
|
20230908,180500,184767430,3400,3400,3400,3400,0
|
|
20230908,180400,184767430,3400,3400,3400,3400,0
|
|
20230908,180300,184767430,3400,3400,3400,3400,0
|
|
20230908,180200,184767430,3400,3400,3400,3400,0
|
|
20230908,180100,184767430,3400,3400,3400,3400,0
|
|
20230908,180000,184767430,3400,3400,3400,3400,0
|
|
20230908,175900,184767430,3400,3400,3400,3400,0
|
|
20230908,175800,184767430,3400,3400,3400,3400,0
|
|
20230908,175700,184767430,3400,3400,3400,3400,0
|
|
20230908,175600,184767430,3400,3400,3400,3400,0
|
|
20230908,175500,184767430,3400,3400,3400,3400,0
|
|
20230908,175400,184767430,3400,3400,3400,3400,0
|
|
20230908,175300,184767430,3400,3400,3400,3400,0
|
|
20230908,175200,184767430,3400,3400,3400,3400,0
|
|
20230908,175100,184767430,3400,3400,3400,3400,0
|
|
20230908,175000,184767430,3400,3400,3400,3400,0
|
|
20230908,174900,184767430,3400,3400,3400,3400,0
|
|
20230908,174800,184767430,3400,3400,3400,3400,0
|
|
20230908,174700,184767430,3400,3400,3400,3400,0
|
|
20230908,174600,184767430,3400,3400,3400,3400,0
|
|
20230908,174500,184767430,3400,3400,3400,3400,0
|
|
20230908,174400,184767430,3400,3400,3400,3400,0
|
|
20230908,174300,184767430,3400,3400,3400,3400,0
|
|
20230908,174200,184767430,3400,3400,3400,3400,0
|
|
20230908,174100,184767430,3400,3400,3400,3400,0
|
|
20230908,174000,184767430,3400,3400,3400,3400,0
|
|
20230908,173900,184767430,3400,3400,3400,3400,269
|
|
20230908,173800,184767430,3400,3400,3400,3400,0
|
|
20230908,173700,184767430,3400,3400,3400,3400,0
|
|
20230908,173600,184767430,3400,3400,3400,3400,0
|
|
20230908,173500,184767430,3400,3400,3400,3400,0
|
|
20230908,173400,184767430,3400,3400,3400,3400,0
|
|
20230908,173300,184767430,3400,3400,3400,3400,0
|
|
20230908,173200,184767430,3400,3400,3400,3400,0
|
|
20230908,173100,184767430,3400,3400,3400,3400,0
|
|
20230908,173000,184767430,3400,3400,3400,3400,0
|
|
20230908,172900,184767430,3400,3400,3400,3400,0
|
|
20230908,172800,184767430,3400,3400,3400,3400,0
|
|
20230908,172700,184767430,3400,3400,3400,3400,0
|
|
20230908,172600,184767430,3400,3400,3400,3400,0
|
|
20230908,172500,184767430,3400,3400,3400,3400,0
|
|
20230908,172400,184767430,3400,3400,3400,3400,0
|
|
20230908,172300,184767430,3400,3400,3400,3400,0
|
|
20230908,172200,184767430,3400,3400,3400,3400,0
|
|
20230908,172100,184767430,3400,3400,3400,3400,0
|
|
20230908,172000,184767430,3400,3400,3400,3400,0
|
|
20230908,171900,184767430,3400,3400,3400,3400,0
|
|
20230908,171800,184767430,3400,3400,3400,3400,0
|
|
20230908,171700,184767430,3400,3400,3400,3400,0
|
|
20230908,171600,184767430,3400,3400,3400,3400,0
|
|
20230908,171500,184767430,3400,3400,3400,3400,0
|
|
20230908,171400,184767430,3400,3400,3400,3400,0
|
|
20230908,171300,184767430,3400,3400,3400,3400,0
|
|
20230908,171200,184767430,3400,3400,3400,3400,0
|
|
20230908,171100,184767430,3400,3400,3400,3400,0
|
|
20230908,171000,184767430,3400,3400,3400,3400,0
|
|
20230908,170900,184767430,3400,3400,3400,3400,269
|
|
20230908,170800,184767430,3400,3400,3400,3400,0
|
|
20230908,170700,184767430,3400,3400,3400,3400,0
|
|
20230908,170600,184767430,3400,3400,3400,3400,0
|
|
20230908,170500,184767430,3400,3400,3400,3400,0
|
|
20230908,170400,184767430,3400,3400,3400,3400,0
|
|
20230908,170300,184767430,3400,3400,3400,3400,0
|
|
20230908,170200,184767430,3400,3400,3400,3400,0
|
|
20230908,170100,184767430,3400,3400,3400,3400,0
|
|
20230908,170000,184767430,3400,3400,3400,3400,0
|
|
20230908,165900,184767430,3400,3400,3400,3400,0
|
|
20230908,165800,184767430,3400,3400,3400,3400,0
|
|
20230908,165700,184767430,3400,3400,3400,3400,0
|
|
20230908,165600,184767430,3400,3400,3400,3400,0
|
|
20230908,165500,184767430,3400,3400,3400,3400,0
|
|
20230908,165400,184767430,3400,3400,3400,3400,0
|
|
20230908,165300,184767430,3400,3400,3400,3400,0
|
|
20230908,165200,184767430,3400,3400,3400,3400,0
|
|
20230908,165100,184767430,3400,3400,3400,3400,0
|
|
20230908,165000,184767430,3400,3400,3400,3400,0
|
|
20230908,164900,184767430,3400,3400,3400,3400,0
|
|
20230908,164800,184767430,3400,3400,3400,3400,0
|
|
20230908,164700,184767430,3400,3400,3400,3400,0
|
|
20230908,164600,184767430,3400,3400,3400,3400,0
|
|
20230908,164500,184767430,3400,3400,3400,3400,0
|
|
20230908,164400,184767430,3400,3400,3400,3400,0
|
|
20230908,164300,184767430,3400,3400,3400,3400,0
|
|
20230908,164200,184767430,3400,3400,3400,3400,0
|
|
20230908,164100,184767430,3400,3400,3400,3400,0
|
|
20230908,164000,184767430,3400,3400,3400,3400,0
|
|
20230908,163900,184767430,3400,3400,3400,3400,269
|
|
20230908,163800,184767430,3400,3400,3400,3400,0
|
|
20230908,163700,184767430,3400,3400,3400,3400,0
|
|
20230908,163600,184767430,3400,3400,3400,3400,0
|
|
20230908,163500,184767430,3400,3400,3400,3400,0
|
|
20230908,163400,184767430,3400,3400,3400,3400,0
|
|
20230908,163300,184767430,3400,3400,3400,3400,0
|
|
20230908,163200,184767430,3400,3400,3400,3400,0
|
|
20230908,163100,184767430,3400,3400,3400,3400,0
|
|
20230908,163000,184767430,3400,3400,3400,3400,0
|
|
20230908,162900,184767430,3400,3400,3400,3400,0
|
|
20230908,162800,184767430,3400,3400,3400,3400,0
|
|
20230908,162700,184767430,3400,3400,3400,3400,0
|
|
20230908,162600,184767430,3400,3400,3400,3400,0
|
|
20230908,162500,184767430,3400,3400,3400,3400,0
|
|
20230908,162400,184767430,3400,3400,3400,3400,0
|
|
20230908,162300,184767430,3400,3400,3400,3400,0
|
|
20230908,162200,184767430,3400,3400,3400,3400,0
|
|
20230908,162100,184767430,3400,3400,3400,3400,0
|
|
20230908,162000,184767430,3400,3400,3400,3400,0
|
|
20230908,161900,184767430,3400,3400,3400,3400,0
|
|
20230908,161800,184767430,3400,3400,3400,3400,0
|
|
20230908,161700,184767430,3400,3400,3400,3400,0
|
|
20230908,161600,184767430,3400,3400,3400,3400,0
|
|
20230908,161500,184767430,3400,3400,3400,3400,0
|
|
20230908,161400,184767430,3400,3400,3400,3400,0
|
|
20230908,161300,184767430,3400,3400,3400,3400,0
|
|
20230908,161200,184767430,3400,3400,3400,3400,0
|
|
20230908,161100,184767430,3400,3400,3400,3400,0
|
|
20230908,161000,184767430,3400,3400,3400,3400,0
|
|
20230908,160900,184767430,3400,3400,3400,3400,269
|
|
20230908,160800,184767430,3400,3400,3400,3400,0
|
|
20230908,160700,184767430,3400,3400,3400,3400,0
|
|
20230908,160600,184767430,3400,3400,3400,3400,0
|
|
20230908,160500,184767430,3400,3400,3400,3400,0
|
|
20230908,160400,184767430,3400,3400,3400,3400,0
|
|
20230908,160300,184767430,3400,3400,3400,3400,0
|
|
20230908,160200,184767430,3400,3400,3400,3400,0
|
|
20230908,160100,184767430,3400,3400,3400,3400,0
|
|
20230908,160000,184767430,3400,3400,3400,3400,0
|
|
20230908,155900,184767430,3400,3400,3400,3400,0
|
|
20230908,155800,184767430,3400,3400,3400,3400,0
|
|
20230908,155700,184767430,3400,3400,3400,3400,0
|
|
20230908,155600,184767430,3400,3400,3400,3400,0
|
|
20230908,155500,184767430,3400,3400,3400,3400,0
|
|
20230908,155400,184767430,3400,3400,3400,3400,0
|
|
20230908,155300,184767430,3400,3400,3400,3400,0
|
|
20230908,155200,184767430,3400,3400,3400,3400,0
|
|
20230908,155100,184767430,3400,3400,3400,3400,0
|
|
20230908,155000,184767430,3400,3400,3400,3400,0
|
|
20230908,154900,184767430,3400,3400,3400,3400,0
|
|
20230908,154800,184767430,3400,3400,3400,3400,0
|
|
20230908,154700,184767430,3400,3400,3400,3400,0
|
|
20230908,154600,184767430,3400,3400,3400,3400,0
|
|
20230908,154500,184767430,3400,3400,3400,3400,0
|
|
20230908,154400,184767430,3400,3400,3400,3400,0
|
|
20230908,154300,184767430,3400,3400,3400,3400,0
|
|
20230908,154200,184767430,3400,3400,3400,3400,0
|
|
20230908,154100,184767430,3400,3400,3400,3400,0
|
|
20230908,154000,184767430,3400,3400,3400,3400,0
|
|
20230908,153900,184767430,3400,3400,3400,3400,269
|
|
20230908,153800,184767430,3400,3400,3400,3400,0
|
|
20230908,153700,184767430,3400,3400,3400,3400,0
|
|
20230908,153600,184767430,3400,3400,3400,3400,0
|
|
20230908,153500,184767430,3400,3400,3400,3400,0
|
|
20230908,153400,184767430,3400,3400,3400,3400,0
|
|
20230908,153300,184767430,3400,3400,3400,3400,0
|
|
20230908,153200,184767430,3400,3400,3400,3400,0
|
|
20230908,153100,184767430,3400,3400,3400,3400,0
|
|
20230908,153000,184767430,3400,3400,3400,3400,269
|
|
20230908,152900,183852830,3425,3425,3425,3425,0
|
|
20230908,152800,183852830,3425,3425,3425,3425,0
|
|
20230908,152700,183852830,3425,3425,3425,3425,0
|
|
20230908,152600,183852830,3425,3425,3425,3425,0
|
|
20230908,152500,183852830,3425,3425,3425,3425,0
|
|
20230908,152400,183852830,3425,3425,3425,3425,0
|
|
20230908,152300,183852830,3425,3425,3425,3425,0
|
|
20230908,152200,183852830,3425,3425,3425,3425,0
|
|
20230908,152100,183852830,3425,3425,3425,3425,0
|
|
20230908,152000,183852830,3425,3425,3425,3425,0
|
|
20230908,151900,183852830,3425,3430,3430,3425,25
|
|
20230908,151800,183767100,3435,3435,3435,3435,10
|
|
20230908,151700,183732750,3435,3435,3435,3435,10
|
|
20230908,151600,183698400,3435,3435,3435,3435,16
|
|
20230908,151500,183643440,3435,3435,3435,3435,30
|
|
20230908,151400,183540390,3435,3435,3435,3435,114
|
|
20230908,151300,183148800,3435,3430,3435,3425,485
|
|
20230908,151200,181485415,3430,3430,3430,3430,10
|
|
20230908,151100,181451115,3430,3430,3430,3430,10
|
|
20230908,151000,181416815,3430,3430,3430,3430,9
|
|
20230908,150900,181385945,3425,3425,3425,3425,15
|
|
20230908,150800,181334570,3425,3425,3425,3425,10
|
|
20230908,150700,181300320,3425,3425,3425,3425,12
|
|
20230908,150600,181259220,3410,3425,3425,3410,21
|
|
20230908,150500,181187460,3425,3425,3425,3425,9
|
|
20230908,150400,181156635,3425,3425,3425,3425,16
|
|
20230908,150300,181101835,3425,3425,3425,3425,10
|
|
20230908,150200,181067585,3425,3420,3425,3420,411
|
|
20230908,150100,179660005,3420,3420,3420,3420,16
|
|
20230908,150000,179605285,3420,3420,3420,3420,9
|
|
20230908,145900,179574505,3425,3405,3425,3400,430
|
|
20230908,145800,178110750,3425,3430,3430,3425,16
|
|
20230908,145700,178055920,3430,3430,3430,3430,10
|
|
20230908,145600,178021620,3430,3430,3430,3430,10
|
|
20230908,145500,177987320,3430,3430,3430,3430,15
|
|
20230908,145400,177935870,3430,3430,3430,3430,10
|
|
20230908,145300,177901570,3430,3430,3430,3430,10
|
|
20230908,145200,177867270,3430,3430,3430,3430,16
|
|
20230908,145100,177812390,3430,3430,3430,3430,10
|
|
20230908,145000,177778090,3430,3430,3430,3430,9
|
|
20230908,144900,177747220,3430,3430,3430,3430,16
|
|
20230908,144800,177692340,3430,3430,3430,3430,10
|
|
20230908,144700,177658040,3430,3430,3430,3430,10
|
|
20230908,144600,177623740,3430,3430,3430,3430,66
|
|
20230908,144500,177397360,3430,3430,3430,3430,9
|
|
20230908,144400,177366490,3430,3430,3430,3430,10
|
|
20230908,144300,177332190,3430,3430,3430,3430,16
|
|
20230908,144200,177277310,3430,3430,3430,3430,0
|
|
20230908,144100,177277310,3430,3430,3430,3430,1
|
|
20230908,144000,177273880,3420,3430,3430,3420,8
|
|
20230908,143900,177246460,3430,3430,3430,3430,0
|
|
20230908,143800,177246460,3430,3430,3430,3430,0
|
|
20230908,143700,177246460,3430,3430,3430,3420,26
|
|
20230908,143600,177157370,3430,3430,3430,3430,10
|
|
20230908,143500,177123070,3430,3430,3435,3425,82
|
|
20230908,143400,176841820,3435,3435,3435,3435,6
|
|
20230908,143300,176821210,3435,3435,3435,3435,1
|
|
20230908,143200,176817775,3430,3435,3435,3430,8
|
|
20230908,143100,176790330,3435,3435,3435,3435,56
|
|
20230908,143000,176597970,3435,3420,3435,3415,518
|
|
20230908,142900,174822900,3425,3420,3425,3420,4
|
|
20230908,142800,174809215,3425,3420,3425,3420,33
|
|
20230908,142700,174696245,3420,3420,3420,3420,7
|
|
20230908,142600,174672305,3420,3415,3420,3415,121
|
|
20230908,142500,174259080,3415,3410,3415,3410,137
|
|
20230908,142400,173791905,3410,3410,3410,3410,0
|
|
20230908,142300,173791905,3410,3410,3410,3410,0
|
|
20230908,142200,173791905,3410,3410,3410,3410,6
|
|
20230908,142100,173771445,3410,3400,3410,3400,113
|
|
20230908,142000,173386715,3400,3385,3400,3385,537
|
|
20230908,141900,171566330,3385,3385,3385,3370,60
|
|
20230908,141800,171364010,3385,3370,3385,3370,85
|
|
20230908,141700,171077545,3370,3375,3375,3370,100
|
|
20230908,141600,170740460,3375,3385,3385,3375,132
|
|
20230908,141500,170294390,3375,3375,3375,3375,60
|
|
20230908,141400,170091890,3375,3375,3385,3375,131
|
|
20230908,141300,169649755,3375,3375,3375,3375,65
|
|
20230908,141200,169430380,3375,3380,3385,3375,61
|
|
20230908,141100,169224465,3375,3375,3385,3375,62
|
|
20230908,141000,169015170,3375,3375,3385,3375,68
|
|
20230908,140900,168785640,3375,3375,3385,3375,99
|
|
20230908,140800,168451495,3375,3375,3385,3375,21
|
|
20230908,140700,168380610,3375,3375,3385,3375,22
|
|
20230908,140600,168306340,3375,3375,3385,3375,23
|
|
20230908,140500,168228685,3385,3385,3385,3375,456
|
|
20230908,140400,166685240,3385,3385,3385,3385,20
|
|
20230908,140300,166617540,3385,3385,3390,3385,79
|
|
20230908,140200,166349830,3385,3385,3385,3385,22
|
|
20230908,140100,166275360,3385,3390,3390,3385,27
|
|
20230908,140000,166183930,3390,3400,3400,3385,313
|
|
20230908,135900,165122695,3395,3395,3395,3395,32
|
|
20230908,135800,165014055,3395,3395,3395,3395,20
|
|
20230908,135700,164946155,3395,3395,3405,3395,23
|
|
20230908,135600,164868060,3395,3395,3405,3395,23
|
|
20230908,135500,164789965,3405,3395,3405,3395,22
|
|
20230908,135400,164715255,3395,3390,3405,3390,121
|
|
20230908,135300,164304480,3390,3390,3405,3390,23
|
|
20230908,135200,164226495,3390,3390,3390,3390,24
|
|
20230908,135100,164145135,3390,3400,3420,3390,523
|
|
20230908,135000,162367940,3400,3405,3425,3400,624
|
|
20230908,134900,160243260,3405,3405,3405,3405,22
|
|
20230908,134800,160168350,3405,3400,3425,3400,25
|
|
20230908,134700,160083245,3400,3400,3400,3400,22
|
|
20230908,134600,160008445,3400,3430,3430,3400,34
|
|
20230908,134500,159892635,3430,3400,3430,3400,75
|
|
20230908,134400,159636310,3400,3400,3425,3400,44
|
|
20230908,134300,159486160,3425,3400,3425,3400,11
|
|
20230908,134200,159448685,3400,3400,3400,3400,10
|
|
20230908,134100,159414685,3400,3400,3425,3400,15
|
|
20230908,134000,159363660,3400,3400,3425,3400,18
|
|
20230908,133900,159302410,3400,3400,3425,3400,17
|
|
20230908,133800,159244585,3400,3400,3430,3400,7
|
|
20230908,133700,159220705,3430,3430,3430,3430,6
|
|
20230908,133600,159200125,3435,3435,3435,3435,0
|
|
20230908,133500,159200125,3435,3435,3435,3435,0
|
|
20230908,133400,159200125,3435,3435,3435,3435,6
|
|
20230908,133300,159179515,3435,3435,3435,3435,0
|
|
20230908,133200,159179515,3435,3435,3435,3435,0
|
|
20230908,133100,159179515,3435,3435,3435,3435,64
|
|
20230908,133000,158959675,3440,3440,3440,3440,0
|
|
20230908,132900,158959675,3440,3440,3440,3440,0
|
|
20230908,132800,158959675,3440,3440,3440,3440,6
|
|
20230908,132700,158939035,3440,3435,3440,3435,601
|
|
20230908,132600,156874595,3435,3435,3435,3435,0
|
|
20230908,132500,156874595,3435,3435,3435,3435,6
|
|
20230908,132400,156853985,3435,3435,3435,3435,0
|
|
20230908,132300,156853985,3435,3435,3435,3435,1
|
|
20230908,132200,156850550,3380,3435,3440,3380,1341
|
|
20230908,132100,152257595,3435,3435,3435,3435,0
|
|
20230908,132000,152257595,3435,3430,3435,3430,24
|
|
20230908,131900,152175260,3430,3345,3430,3345,17168
|
|
20230908,131800,94325675,3345,3345,3345,3345,1
|
|
20230908,131700,94322330,3340,3340,3340,3340,0
|
|
20230908,131600,94322330,3340,3340,3340,3340,0
|
|
20230908,131500,94322330,3340,3340,3340,3340,0
|
|
20230908,131400,94322330,3340,3340,3340,3340,0
|
|
20230908,131300,94322330,3340,3340,3340,3340,0
|
|
20230908,131200,94322330,3340,3340,3340,3340,0
|
|
20230908,131100,94322330,3340,3340,3340,3340,90
|
|
20230908,131000,94021730,3340,3340,3340,3340,2071
|
|
20230908,130900,87104590,3340,3340,3340,3340,0
|
|
20230908,130800,87104590,3340,3340,3340,3340,0
|
|
20230908,130700,87104590,3340,3340,3340,3340,7
|
|
20230908,130600,87081210,3340,3340,3340,3340,0
|
|
20230908,130500,87081210,3340,3340,3340,3340,0
|
|
20230908,130400,87081210,3340,3340,3340,3340,6
|
|
20230908,130300,87061170,3340,3340,3340,3340,0
|
|
20230908,130200,87061170,3340,3340,3340,3340,0
|
|
20230908,130100,87061170,3340,3340,3340,3340,6
|
|
20230908,130000,87041130,3340,3340,3340,3340,21
|
|
20230908,125900,86970990,3340,3340,3340,3340,58
|
|
20230908,125800,86777270,3340,3340,3340,3340,6
|
|
20230908,125700,86757230,3340,3340,3340,3340,0
|
|
20230908,125600,86757230,3340,3340,3340,3340,0
|
|
20230908,125500,86757230,3340,3340,3340,3340,6
|
|
20230908,125400,86737190,3340,3340,3340,3340,0
|
|
20230908,125300,86737190,3340,3340,3340,3340,0
|
|
20230908,125200,86737190,3340,3340,3340,3340,6
|
|
20230908,125100,86717150,3340,3340,3340,3340,0
|
|
20230908,125000,86717150,3340,3340,3340,3340,0
|
|
20230908,124900,86717150,3340,3340,3340,3340,1
|
|
20230908,124800,86713810,3335,3335,3335,3335,0
|
|
20230908,124700,86713810,3335,3340,3340,3335,383
|
|
20230908,124600,85434980,3340,3345,3345,3340,151
|
|
20230908,124500,84930610,3345,3345,3345,3345,1570
|
|
20230908,124400,79678960,3345,3345,3345,3345,0
|
|
20230908,124300,79678960,3345,3345,3345,3345,6
|
|
20230908,124200,79658890,3345,3345,3345,3345,1
|
|
20230908,124100,79655545,3340,3340,3340,3340,0
|
|
20230908,124000,79655545,3340,3340,3340,3340,0
|
|
20230908,123900,79655545,3340,3340,3340,3340,0
|
|
20230908,123800,79655545,3340,3340,3340,3340,0
|
|
20230908,123700,79655545,3340,3340,3340,3340,0
|
|
20230908,123600,79655545,3340,3340,3340,3340,0
|
|
20230908,123500,79655545,3340,3340,3340,3340,0
|
|
20230908,123400,79655545,3340,3345,3345,3340,46
|
|
20230908,123300,79501875,3345,3345,3345,3345,0
|
|
20230908,123200,79501875,3345,3345,3345,3345,5
|
|
20230908,123100,79485150,3345,3345,3345,3345,6
|
|
20230908,123000,79465080,3345,3345,3345,3345,0
|
|
20230908,122900,79465080,3345,3345,3345,3345,100
|
|
20230908,122800,79130580,3345,3345,3345,3345,6
|
|
20230908,122700,79110510,3345,3345,3345,3345,59
|
|
20230908,122600,78913155,3345,3345,3345,3345,0
|
|
20230908,122500,78913155,3345,3345,3345,3345,6
|
|
20230908,122400,78893085,3345,3345,3345,3345,0
|
|
20230908,122300,78893085,3345,3345,3345,3345,0
|
|
20230908,122200,78893085,3345,3345,3345,3345,1
|
|
20230908,122100,78889740,3335,3335,3335,3335,0
|
|
20230908,122000,78889740,3335,3335,3335,3335,0
|
|
20230908,121900,78889740,3335,3340,3340,3335,100
|
|
20230908,121800,78556035,3340,3340,3340,3340,0
|
|
20230908,121700,78556035,3340,3345,3345,3340,665
|
|
20230908,121600,76333140,3350,3350,3350,3350,21
|
|
20230908,121500,76262790,3345,3345,3345,3345,500
|
|
20230908,121400,74590290,3345,3345,3345,3345,0
|
|
20230908,121300,74590290,3345,3345,3345,3345,0
|
|
20230908,121200,74590290,3345,3345,3345,3345,0
|
|
20230908,121100,74590290,3345,3345,3345,3345,506
|
|
20230908,121000,72897720,3345,3345,3345,3345,1
|
|
20230908,120900,72894375,3340,3340,3340,3340,0
|
|
20230908,120800,72894375,3340,3340,3340,3340,435
|
|
20230908,120700,71441475,3340,3340,3340,3340,6
|
|
20230908,120600,71421435,3340,3340,3340,3340,0
|
|
20230908,120500,71421435,3340,3340,3340,3340,0
|
|
20230908,120400,71421435,3340,3340,3340,3340,43
|
|
20230908,120300,71277815,3340,3340,3340,3340,0
|
|
20230908,120200,71277815,3340,3340,3340,3340,0
|
|
20230908,120100,71277815,3340,3340,3340,3340,6
|
|
20230908,120000,71257775,3340,3340,3340,3340,0
|
|
20230908,115900,71257775,3340,3340,3340,3340,0
|
|
20230908,115800,71257775,3340,3345,3345,3340,16
|
|
20230908,115700,71204305,3345,3345,3345,3345,0
|
|
20230908,115600,71204305,3345,3345,3345,3345,0
|
|
20230908,115500,71204305,3345,3345,3345,3345,65
|
|
20230908,115400,70986880,3345,3345,3345,3345,0
|
|
20230908,115300,70986880,3345,3345,3345,3345,0
|
|
20230908,115200,70986880,3345,3345,3345,3345,6
|
|
20230908,115100,70966810,3345,3345,3345,3345,0
|
|
20230908,115000,70966810,3345,3345,3345,3345,0
|
|
20230908,114900,70966810,3345,3345,3345,3345,21
|
|
20230908,114800,70896565,3345,3345,3345,3345,46
|
|
20230908,114700,70742695,3345,3345,3345,3345,1
|
|
20230908,114600,70739350,3330,3330,3330,3330,0
|
|
20230908,114500,70739350,3330,3335,3335,3330,2000
|
|
20230908,114400,64078310,3345,3345,3345,3345,0
|
|
20230908,114300,64078310,3345,3345,3345,3345,6
|
|
20230908,114200,64058240,3345,3345,3345,3345,0
|
|
20230908,114100,64058240,3345,3345,3345,3345,0
|
|
20230908,114000,64058240,3345,3345,3345,3345,6
|
|
20230908,113900,64038170,3345,3345,3345,3345,0
|
|
20230908,113800,64038170,3345,3345,3345,3345,0
|
|
20230908,113700,64038170,3345,3345,3345,3345,6
|
|
20230908,113600,64018100,3345,3345,3345,3345,0
|
|
20230908,113500,64018100,3345,3345,3345,3345,0
|
|
20230908,113400,64018100,3345,3345,3345,3345,6
|
|
20230908,113300,63998030,3345,3345,3345,3345,0
|
|
20230908,113200,63998030,3345,3330,3345,3330,195
|
|
20230908,113100,63348350,3330,3335,3335,3330,1534
|
|
20230908,113000,58239640,3335,3335,3335,3335,0
|
|
20230908,112900,58239640,3335,3335,3335,3335,108
|
|
20230908,112800,57879460,3345,3345,3345,3345,6
|
|
20230908,112700,57859390,3345,3345,3345,3345,102
|
|
20230908,112600,57518200,3350,3350,3350,3350,0
|
|
20230908,112500,57518200,3350,3350,3350,3350,6
|
|
20230908,112400,57498100,3350,3350,3350,3350,0
|
|
20230908,112300,57498100,3350,3345,3350,3345,59
|
|
20230908,112200,57300715,3345,3345,3345,3345,6
|
|
20230908,112100,57280645,3345,3345,3345,3345,0
|
|
20230908,112000,57280645,3345,3345,3345,3345,0
|
|
20230908,111900,57280645,3345,3345,3345,3345,6
|
|
20230908,111800,57260575,3345,3345,3345,3345,0
|
|
20230908,111700,57260575,3345,3345,3345,3345,1
|
|
20230908,111600,57257230,3345,3345,3345,3345,16
|
|
20230908,111500,57203710,3345,3345,3345,3345,0
|
|
20230908,111400,57203710,3345,3345,3345,3345,0
|
|
20230908,111300,57203710,3345,3345,3345,3345,15
|
|
20230908,111200,57153535,3345,3345,3345,3345,0
|
|
20230908,111100,57153535,3345,3345,3345,3345,0
|
|
20230908,111000,57153535,3345,3345,3345,3345,7
|
|
20230908,110900,57130120,3345,3345,3345,3345,0
|
|
20230908,110800,57130120,3345,3345,3345,3345,2
|
|
20230908,110700,57123430,3345,3345,3345,3345,6
|
|
20230908,110600,57103360,3345,3345,3345,3345,0
|
|
20230908,110500,57103360,3345,3345,3345,3345,71
|
|
20230908,110400,56865865,3345,3345,3345,3345,6
|
|
20230908,110300,56845795,3345,3345,3345,3345,0
|
|
20230908,110200,56845795,3345,3345,3345,3345,0
|
|
20230908,110100,56845795,3345,3345,3345,3345,6
|
|
20230908,110000,56825725,3345,3345,3345,3345,0
|
|
20230908,105900,56825725,3345,3345,3345,3345,0
|
|
20230908,105800,56825725,3345,3345,3345,3345,6
|
|
20230908,105700,56805655,3345,3345,3345,3345,0
|
|
20230908,105600,56805655,3345,3345,3345,3345,0
|
|
20230908,105500,56805655,3345,3345,3345,3345,6
|
|
20230908,105400,56785585,3345,3345,3345,3345,0
|
|
20230908,105300,56785585,3345,3345,3345,3345,0
|
|
20230908,105200,56785585,3345,3345,3345,3345,6
|
|
20230908,105100,56765515,3345,3340,3345,3340,574
|
|
20230908,105000,54848055,3340,3340,3340,3340,71
|
|
20230908,104900,54610915,3325,3340,3340,3325,106
|
|
20230908,104800,54258375,3340,3340,3340,3340,22
|
|
20230908,104700,54184895,3330,3340,3340,3330,24
|
|
20230908,104600,54104965,3335,3340,3340,3335,7
|
|
20230908,104500,54081590,3340,3340,3340,3340,71
|
|
20230908,104400,53844450,3345,3345,3345,3345,0
|
|
20230908,104300,53844450,3345,3340,3345,3340,14
|
|
20230908,104200,53797650,3340,3330,3340,3330,150
|
|
20230908,104100,53297240,3330,3330,3330,3330,88
|
|
20230908,104000,53004200,3340,3340,3340,3340,77
|
|
20230908,103900,52747020,3340,3340,3340,3340,0
|
|
20230908,103800,52747020,3340,3340,3340,3340,8
|
|
20230908,103700,52720300,3330,3330,3330,3330,0
|
|
20230908,103600,52720300,3330,3330,3330,3330,92
|
|
20230908,103500,52413940,3330,3330,3330,3330,3
|
|
20230908,103400,52403950,3330,3330,3330,3330,6
|
|
20230908,103300,52383970,3330,3330,3330,3330,0
|
|
20230908,103200,52383970,3330,3330,3330,3330,10
|
|
20230908,103100,52350670,3330,3330,3330,3330,16
|
|
20230908,103000,52297390,3330,3330,3330,3330,0
|
|
20230908,102900,52297390,3330,3330,3330,3330,1003
|
|
20230908,102800,48957400,3340,3330,3340,3330,444
|
|
20230908,102700,47478230,3330,3330,3330,3330,10
|
|
20230908,102600,47444930,3340,3340,3340,3340,0
|
|
20230908,102500,47444930,3340,3340,3340,3340,77
|
|
20230908,102400,47187750,3340,3340,3340,3340,0
|
|
20230908,102300,47187750,3340,3340,3340,3340,0
|
|
20230908,102200,47187750,3340,3340,3340,3340,8
|
|
20230908,102100,47161030,3325,3325,3325,3325,0
|
|
20230908,102000,47161030,3325,3340,3340,3325,95
|
|
20230908,101900,46844090,3340,3330,3340,3330,354
|
|
20230908,101800,45664680,3330,3330,3330,3330,0
|
|
20230908,101700,45664680,3330,3325,3330,3325,33
|
|
20230908,101600,45554910,3330,3330,3330,3330,6
|
|
20230908,101500,45534930,3330,3335,3350,3330,574
|
|
20230908,101400,43623475,3335,3335,3335,3335,0
|
|
20230908,101300,43623475,3335,3335,3335,3335,56
|
|
20230908,101200,43436715,3335,3335,3335,3335,414
|
|
20230908,101100,42056025,3340,3340,3340,3340,279
|
|
20230908,101000,41124165,3355,3355,3355,3355,7
|
|
20230908,100900,41100680,3355,3355,3355,3355,0
|
|
20230908,100800,41100680,3355,3355,3355,3355,0
|
|
20230908,100700,41100680,3355,3345,3355,3345,14
|
|
20230908,100600,41053770,3345,3345,3345,3345,2
|
|
20230908,100500,41047080,3355,3355,3355,3355,60
|
|
20230908,100400,40845780,3355,3350,3355,3350,28
|
|
20230908,100300,40751870,3350,3350,3350,3350,0
|
|
20230908,100200,40751870,3350,3350,3350,3350,0
|
|
20230908,100100,40751870,3350,3350,3350,3350,6
|
|
20230908,100000,40731770,3350,3340,3350,3340,210
|
|
20230908,095900,40029310,3340,3345,3345,3340,174
|
|
20230908,095800,39448005,3350,3350,3350,3350,6
|
|
20230908,095700,39427905,3350,3350,3350,3350,8
|
|
20230908,095600,39401105,3340,3335,3350,3335,396
|
|
20230908,095500,38080330,3350,3350,3350,3350,77
|
|
20230908,095400,37822380,3350,3335,3350,3335,431
|
|
20230908,095300,36384980,3350,3350,3350,3350,0
|
|
20230908,095200,36384980,3350,3340,3350,3340,14
|
|
20230908,095100,36338140,3340,3340,3340,3340,281
|
|
20230908,095000,35399600,3345,3345,3345,3345,3
|
|
20230908,094900,35389565,3350,3345,3350,3340,37
|
|
20230908,094800,35265945,3345,3345,3345,3345,867
|
|
20230908,094700,32365830,3355,3360,3360,3355,70
|
|
20230908,094600,32130975,3345,3350,3360,3345,8
|
|
20230908,094500,32104170,3350,3350,3350,3350,112
|
|
20230908,094400,31728970,3365,3365,3365,3365,0
|
|
20230908,094300,31728970,3365,3365,3365,3365,6
|
|
20230908,094200,31708780,3365,3355,3365,3355,2208
|
|
20230908,094100,24300860,3355,3355,3355,3355,0
|
|
20230908,094000,24300860,3355,3360,3360,3355,297
|
|
20230908,093900,23304395,3360,3360,3360,3360,437
|
|
20230908,093800,21836075,3360,3355,3360,3355,158
|
|
20230908,093700,21305945,3360,3360,3360,3360,6
|
|
20230908,093600,21285785,3360,3360,3360,3360,8
|
|
20230908,093500,21258905,3360,3370,3370,3360,250
|
|
20230908,093400,20418405,3370,3370,3370,3370,56
|
|
20230908,093300,20229685,3370,3370,3370,3370,0
|
|
20230908,093200,20229685,3370,3370,3370,3370,0
|
|
20230908,093100,20229685,3370,3370,3370,3370,106
|
|
20230908,093000,19872465,3370,3370,3370,3370,0
|
|
20230908,092900,19872465,3370,3370,3370,3370,0
|
|
20230908,092800,19872465,3370,3370,3370,3370,8
|
|
20230908,092700,19845505,3370,3370,3370,3360,200
|
|
20230908,092600,19173335,3370,3370,3370,3370,0
|
|
20230908,092500,19173335,3370,3370,3370,3370,1
|
|
20230908,092400,19169965,3360,3360,3360,3360,16
|
|
20230908,092300,19116205,3370,3370,3370,3370,0
|
|
20230908,092200,19116205,3370,3370,3370,3370,6
|
|
20230908,092100,19095985,3370,3370,3370,3370,0
|
|
20230908,092000,19095985,3370,3360,3370,3360,104
|
|
20230908,091900,18746535,3370,3370,3370,3370,1
|
|
20230908,091800,18743165,3360,3360,3360,3360,0
|
|
20230908,091700,18743165,3360,3360,3360,3360,8
|
|
20230908,091600,18716285,3370,3370,3370,3370,6
|
|
20230908,091500,18696065,3370,3370,3370,3370,34
|
|
20230908,091400,18581485,3375,3370,3375,3370,11
|
|
20230908,091300,18544410,3365,3355,3365,3355,872
|
|
20230908,091200,15618600,3355,3335,3355,3335,231
|
|
20230908,091100,14845855,3355,3355,3355,3355,63
|
|
20230908,091000,14634490,3360,3360,3360,3360,77
|
|
20230908,090900,14375770,3360,3360,3360,3360,2
|
|
20230908,090800,14369050,3355,3360,3360,3355,5
|
|
20230908,090700,14352270,3355,3355,3355,3355,3
|
|
20230908,090600,14342205,3355,3355,3355,3355,0
|
|
20230908,090500,14342205,3355,3360,3360,3330,138
|
|
20230908,090400,13881655,3360,3355,3360,3330,207
|
|
20230908,090300,13187125,3355,3355,3355,3355,8
|
|
20230908,090200,13160285,3340,3340,3340,3340,119
|
|
20230908,090100,12762825,3340,3355,3355,3340,46
|
|
20230908,090000,12609020,3360,3345,3365,3340,3445
|