670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,200700,187773575,3560,3560,3560,3560,3363
|
|
20230911,200600,187773575,3560,3560,3560,3560,0
|
|
20230911,200500,187773575,3560,3560,3560,3560,0
|
|
20230911,200400,187773575,3560,3560,3560,3560,0
|
|
20230911,200300,187773575,3560,3560,3560,3560,0
|
|
20230911,200200,187773575,3560,3560,3560,3560,0
|
|
20230911,200100,187773575,3560,3560,3560,3560,0
|
|
20230911,200000,187773575,3560,3560,3560,3560,0
|
|
20230911,195900,187773575,3560,3560,3560,3560,0
|
|
20230911,195800,187773575,3560,3560,3560,3560,0
|
|
20230911,195700,187773575,3560,3560,3560,3560,0
|
|
20230911,195600,187773575,3560,3560,3560,3560,0
|
|
20230911,195500,187773575,3560,3560,3560,3560,0
|
|
20230911,195400,187773575,3560,3560,3560,3560,0
|
|
20230911,195300,187773575,3560,3560,3560,3560,0
|
|
20230911,195200,187773575,3560,3560,3560,3560,0
|
|
20230911,195100,187773575,3560,3560,3560,3560,0
|
|
20230911,195000,187773575,3560,3560,3560,3560,0
|
|
20230911,194900,187773575,3560,3560,3560,3560,0
|
|
20230911,194800,187773575,3560,3560,3560,3560,0
|
|
20230911,194700,187773575,3560,3560,3560,3560,0
|
|
20230911,194600,187773575,3560,3560,3560,3560,0
|
|
20230911,194500,187773575,3560,3560,3560,3560,0
|
|
20230911,194400,187773575,3560,3560,3560,3560,0
|
|
20230911,194300,187773575,3560,3560,3560,3560,0
|
|
20230911,194200,187773575,3560,3560,3560,3560,0
|
|
20230911,194100,187773575,3560,3560,3560,3560,0
|
|
20230911,194000,187773575,3560,3560,3560,3560,0
|
|
20230911,193900,187773575,3560,3560,3560,3560,0
|
|
20230911,193800,187773575,3560,3560,3560,3560,0
|
|
20230911,193700,187773575,3560,3560,3560,3560,3363
|
|
20230911,193600,187773575,3560,3560,3560,3560,0
|
|
20230911,193500,187773575,3560,3560,3560,3560,0
|
|
20230911,193400,187773575,3560,3560,3560,3560,0
|
|
20230911,193300,187773575,3560,3560,3560,3560,0
|
|
20230911,193200,187773575,3560,3560,3560,3560,0
|
|
20230911,193100,187773575,3560,3560,3560,3560,0
|
|
20230911,193000,187773575,3560,3560,3560,3560,0
|
|
20230911,192900,187773575,3560,3560,3560,3560,0
|
|
20230911,192800,187773575,3560,3560,3560,3560,0
|
|
20230911,192700,187773575,3560,3560,3560,3560,0
|
|
20230911,192600,187773575,3560,3560,3560,3560,0
|
|
20230911,192500,187773575,3560,3560,3560,3560,0
|
|
20230911,192400,187773575,3560,3560,3560,3560,0
|
|
20230911,192300,187773575,3560,3560,3560,3560,0
|
|
20230911,192200,187773575,3560,3560,3560,3560,0
|
|
20230911,192100,187773575,3560,3560,3560,3560,0
|
|
20230911,192000,187773575,3560,3560,3560,3560,0
|
|
20230911,191900,187773575,3560,3560,3560,3560,0
|
|
20230911,191800,187773575,3560,3560,3560,3560,0
|
|
20230911,191700,187773575,3560,3560,3560,3560,0
|
|
20230911,191600,187773575,3560,3560,3560,3560,0
|
|
20230911,191500,187773575,3560,3560,3560,3560,0
|
|
20230911,191400,187773575,3560,3560,3560,3560,0
|
|
20230911,191300,187773575,3560,3560,3560,3560,0
|
|
20230911,191200,187773575,3560,3560,3560,3560,0
|
|
20230911,191100,187773575,3560,3560,3560,3560,0
|
|
20230911,191000,187773575,3560,3560,3560,3560,0
|
|
20230911,190900,187773575,3560,3560,3560,3560,0
|
|
20230911,190800,187773575,3560,3560,3560,3560,0
|
|
20230911,190700,187773575,3560,3560,3560,3560,3363
|
|
20230911,190600,187773575,3560,3560,3560,3560,0
|
|
20230911,190500,187773575,3560,3560,3560,3560,0
|
|
20230911,190400,187773575,3560,3560,3560,3560,0
|
|
20230911,190300,187773575,3560,3560,3560,3560,0
|
|
20230911,190200,187773575,3560,3560,3560,3560,0
|
|
20230911,190100,187773575,3560,3560,3560,3560,0
|
|
20230911,190000,187773575,3560,3560,3560,3560,0
|
|
20230911,185900,187773575,3560,3560,3560,3560,0
|
|
20230911,185800,187773575,3560,3560,3560,3560,0
|
|
20230911,185700,187773575,3560,3560,3560,3560,0
|
|
20230911,185600,187773575,3560,3560,3560,3560,0
|
|
20230911,185500,187773575,3560,3560,3560,3560,0
|
|
20230911,185400,187773575,3560,3560,3560,3560,0
|
|
20230911,185300,187773575,3560,3560,3560,3560,0
|
|
20230911,185200,187773575,3560,3560,3560,3560,0
|
|
20230911,185100,187773575,3560,3560,3560,3560,0
|
|
20230911,185000,187773575,3560,3560,3560,3560,0
|
|
20230911,184900,187773575,3560,3560,3560,3560,0
|
|
20230911,184800,187773575,3560,3560,3560,3560,0
|
|
20230911,184700,187773575,3560,3560,3560,3560,0
|
|
20230911,184600,187773575,3560,3560,3560,3560,0
|
|
20230911,184500,187773575,3560,3560,3560,3560,0
|
|
20230911,184400,187773575,3560,3560,3560,3560,0
|
|
20230911,184300,187773575,3560,3560,3560,3560,0
|
|
20230911,184200,187773575,3560,3560,3560,3560,0
|
|
20230911,184100,187773575,3560,3560,3560,3560,0
|
|
20230911,184000,187773575,3560,3560,3560,3560,0
|
|
20230911,183900,187773575,3560,3560,3560,3560,0
|
|
20230911,183800,187773575,3560,3560,3560,3560,0
|
|
20230911,183700,187773575,3560,3560,3560,3560,3363
|
|
20230911,183600,187773575,3560,3560,3560,3560,0
|
|
20230911,183500,187773575,3560,3560,3560,3560,0
|
|
20230911,183400,187773575,3560,3560,3560,3560,0
|
|
20230911,183300,187773575,3560,3560,3560,3560,0
|
|
20230911,183200,187773575,3560,3560,3560,3560,0
|
|
20230911,183100,187773575,3560,3560,3560,3560,0
|
|
20230911,183000,187773575,3560,3560,3560,3560,0
|
|
20230911,182900,187773575,3560,3560,3560,3560,0
|
|
20230911,182800,187773575,3560,3560,3560,3560,0
|
|
20230911,182700,187773575,3560,3560,3560,3560,0
|
|
20230911,182600,187773575,3560,3560,3560,3560,0
|
|
20230911,182500,187773575,3560,3560,3560,3560,0
|
|
20230911,182400,187773575,3560,3560,3560,3560,0
|
|
20230911,182300,187773575,3560,3560,3560,3560,0
|
|
20230911,182200,187773575,3560,3560,3560,3560,0
|
|
20230911,182100,187773575,3560,3560,3560,3560,0
|
|
20230911,182000,187773575,3560,3560,3560,3560,0
|
|
20230911,181900,187773575,3560,3560,3560,3560,0
|
|
20230911,181800,187773575,3560,3560,3560,3560,0
|
|
20230911,181700,187773575,3560,3560,3560,3560,0
|
|
20230911,181600,187773575,3560,3560,3560,3560,0
|
|
20230911,181500,187773575,3560,3560,3560,3560,0
|
|
20230911,181400,187773575,3560,3560,3560,3560,0
|
|
20230911,181300,187773575,3560,3560,3560,3560,0
|
|
20230911,181200,187773575,3560,3560,3560,3560,0
|
|
20230911,181100,187773575,3560,3560,3560,3560,0
|
|
20230911,181000,187773575,3560,3560,3560,3560,0
|
|
20230911,180900,187773575,3560,3560,3560,3560,0
|
|
20230911,180800,187773575,3560,3560,3560,3560,0
|
|
20230911,180700,187773575,3560,3560,3560,3560,3363
|
|
20230911,180600,187773575,3560,3560,3560,3560,0
|
|
20230911,180500,187773575,3560,3560,3560,3560,0
|
|
20230911,180400,187773575,3560,3560,3560,3560,0
|
|
20230911,180300,187773575,3560,3560,3560,3560,0
|
|
20230911,180200,187773575,3560,3560,3560,3560,0
|
|
20230911,180100,187773575,3560,3560,3560,3560,0
|
|
20230911,180000,187773575,3560,3560,3560,3560,0
|
|
20230911,175900,187773575,3560,3560,3560,3560,0
|
|
20230911,175800,187773575,3560,3560,3560,3560,0
|
|
20230911,175700,187773575,3560,3560,3560,3560,0
|
|
20230911,175600,187773575,3560,3560,3560,3560,0
|
|
20230911,175500,187773575,3560,3560,3560,3560,0
|
|
20230911,175400,187773575,3560,3560,3560,3560,0
|
|
20230911,175300,187773575,3560,3560,3560,3560,0
|
|
20230911,175200,187773575,3560,3560,3560,3560,0
|
|
20230911,175100,187773575,3560,3560,3560,3560,0
|
|
20230911,175000,187773575,3560,3560,3560,3560,0
|
|
20230911,174900,187773575,3560,3560,3560,3560,0
|
|
20230911,174800,187773575,3560,3560,3560,3560,0
|
|
20230911,174700,187773575,3560,3560,3560,3560,0
|
|
20230911,174600,187773575,3560,3560,3560,3560,0
|
|
20230911,174500,187773575,3560,3560,3560,3560,0
|
|
20230911,174400,187773575,3560,3560,3560,3560,0
|
|
20230911,174300,187773575,3560,3560,3560,3560,0
|
|
20230911,174200,187773575,3560,3560,3560,3560,0
|
|
20230911,174100,187773575,3560,3560,3560,3560,0
|
|
20230911,174000,187773575,3560,3560,3560,3560,0
|
|
20230911,173900,187773575,3560,3560,3560,3560,0
|
|
20230911,173800,187773575,3560,3560,3560,3560,0
|
|
20230911,173700,187773575,3560,3560,3560,3560,3363
|
|
20230911,173600,187773575,3560,3560,3560,3560,0
|
|
20230911,173500,187773575,3560,3560,3560,3560,0
|
|
20230911,173400,187773575,3560,3560,3560,3560,0
|
|
20230911,173300,187773575,3560,3560,3560,3560,0
|
|
20230911,173200,187773575,3560,3560,3560,3560,0
|
|
20230911,173100,187773575,3560,3560,3560,3560,0
|
|
20230911,173000,187773575,3560,3560,3560,3560,0
|
|
20230911,172900,187773575,3560,3560,3560,3560,0
|
|
20230911,172800,187773575,3560,3560,3560,3560,0
|
|
20230911,172700,187773575,3560,3560,3560,3560,0
|
|
20230911,172600,187773575,3560,3560,3560,3560,0
|
|
20230911,172500,187773575,3560,3560,3560,3560,0
|
|
20230911,172400,187773575,3560,3560,3560,3560,0
|
|
20230911,172300,187773575,3560,3560,3560,3560,0
|
|
20230911,172200,187773575,3560,3560,3560,3560,0
|
|
20230911,172100,187773575,3560,3560,3560,3560,0
|
|
20230911,172000,187773575,3560,3560,3560,3560,0
|
|
20230911,171900,187773575,3560,3560,3560,3560,0
|
|
20230911,171800,187773575,3560,3560,3560,3560,0
|
|
20230911,171700,187773575,3560,3560,3560,3560,0
|
|
20230911,171600,187773575,3560,3560,3560,3560,0
|
|
20230911,171500,187773575,3560,3560,3560,3560,0
|
|
20230911,171400,187773575,3560,3560,3560,3560,0
|
|
20230911,171300,187773575,3560,3560,3560,3560,0
|
|
20230911,171200,187773575,3560,3560,3560,3560,0
|
|
20230911,171100,187773575,3560,3560,3560,3560,0
|
|
20230911,171000,187773575,3560,3560,3560,3560,0
|
|
20230911,170900,187773575,3560,3560,3560,3560,0
|
|
20230911,170800,187773575,3560,3560,3560,3560,0
|
|
20230911,170700,187773575,3560,3560,3560,3560,3363
|
|
20230911,170600,187773575,3560,3560,3560,3560,0
|
|
20230911,170500,187773575,3560,3560,3560,3560,0
|
|
20230911,170400,187773575,3560,3560,3560,3560,0
|
|
20230911,170300,187773575,3560,3560,3560,3560,0
|
|
20230911,170200,187773575,3560,3560,3560,3560,0
|
|
20230911,170100,187773575,3560,3560,3560,3560,0
|
|
20230911,170000,187773575,3560,3560,3560,3560,0
|
|
20230911,165900,187773575,3560,3560,3560,3560,0
|
|
20230911,165800,187773575,3560,3560,3560,3560,0
|
|
20230911,165700,187773575,3560,3560,3560,3560,0
|
|
20230911,165600,187773575,3560,3560,3560,3560,0
|
|
20230911,165500,187773575,3560,3560,3560,3560,0
|
|
20230911,165400,187773575,3560,3560,3560,3560,0
|
|
20230911,165300,187773575,3560,3560,3560,3560,0
|
|
20230911,165200,187773575,3560,3560,3560,3560,0
|
|
20230911,165100,187773575,3560,3560,3560,3560,0
|
|
20230911,165000,187773575,3560,3560,3560,3560,0
|
|
20230911,164900,187773575,3560,3560,3560,3560,0
|
|
20230911,164800,187773575,3560,3560,3560,3560,0
|
|
20230911,164700,187773575,3560,3560,3560,3560,0
|
|
20230911,164600,187773575,3560,3560,3560,3560,0
|
|
20230911,164500,187773575,3560,3560,3560,3560,0
|
|
20230911,164400,187773575,3560,3560,3560,3560,0
|
|
20230911,164300,187773575,3560,3560,3560,3560,0
|
|
20230911,164200,187773575,3560,3560,3560,3560,0
|
|
20230911,164100,187773575,3560,3560,3560,3560,0
|
|
20230911,164000,187773575,3560,3560,3560,3560,0
|
|
20230911,163900,187773575,3560,3560,3560,3560,0
|
|
20230911,163800,187773575,3560,3560,3560,3560,0
|
|
20230911,163700,187773575,3560,3560,3560,3560,3363
|
|
20230911,163600,187773575,3560,3560,3560,3560,0
|
|
20230911,163500,187773575,3560,3560,3560,3560,0
|
|
20230911,163400,187773575,3560,3560,3560,3560,0
|
|
20230911,163300,187773575,3560,3560,3560,3560,0
|
|
20230911,163200,187773575,3560,3560,3560,3560,0
|
|
20230911,163100,187773575,3560,3560,3560,3560,0
|
|
20230911,163000,187773575,3560,3560,3560,3560,0
|
|
20230911,162900,187773575,3560,3560,3560,3560,0
|
|
20230911,162800,187773575,3560,3560,3560,3560,0
|
|
20230911,162700,187773575,3560,3560,3560,3560,0
|
|
20230911,162600,187773575,3560,3560,3560,3560,0
|
|
20230911,162500,187773575,3560,3560,3560,3560,0
|
|
20230911,162400,187773575,3560,3560,3560,3560,0
|
|
20230911,162300,187773575,3560,3560,3560,3560,0
|
|
20230911,162200,187773575,3560,3560,3560,3560,0
|
|
20230911,162100,187773575,3560,3560,3560,3560,0
|
|
20230911,162000,187773575,3560,3560,3560,3560,0
|
|
20230911,161900,187773575,3560,3560,3560,3560,0
|
|
20230911,161800,187773575,3560,3560,3560,3560,0
|
|
20230911,161700,187773575,3560,3560,3560,3560,0
|
|
20230911,161600,187773575,3560,3560,3560,3560,0
|
|
20230911,161500,187773575,3560,3560,3560,3560,0
|
|
20230911,161400,187773575,3560,3560,3560,3560,0
|
|
20230911,161300,187773575,3560,3560,3560,3560,0
|
|
20230911,161200,187773575,3560,3560,3560,3560,0
|
|
20230911,161100,187773575,3560,3560,3560,3560,0
|
|
20230911,161000,187773575,3560,3560,3560,3560,0
|
|
20230911,160900,187773575,3560,3560,3560,3560,0
|
|
20230911,160800,187773575,3560,3560,3560,3560,0
|
|
20230911,160700,187773575,3560,3560,3560,3560,3363
|
|
20230911,160600,187773575,3560,3560,3560,3560,0
|
|
20230911,160500,187773575,3560,3560,3560,3560,0
|
|
20230911,160400,187773575,3560,3560,3560,3560,0
|
|
20230911,160300,187773575,3560,3560,3560,3560,0
|
|
20230911,160200,187773575,3560,3560,3560,3560,0
|
|
20230911,160100,187773575,3560,3560,3560,3560,0
|
|
20230911,160000,187773575,3560,3560,3560,3560,0
|
|
20230911,155900,187773575,3560,3560,3560,3560,0
|
|
20230911,155800,187773575,3560,3560,3560,3560,0
|
|
20230911,155700,187773575,3560,3560,3560,3560,0
|
|
20230911,155600,187773575,3560,3560,3560,3560,0
|
|
20230911,155500,187773575,3560,3560,3560,3560,0
|
|
20230911,155400,187773575,3560,3560,3560,3560,0
|
|
20230911,155300,187773575,3560,3560,3560,3560,0
|
|
20230911,155200,187773575,3560,3560,3560,3560,0
|
|
20230911,155100,187773575,3560,3560,3560,3560,0
|
|
20230911,155000,187773575,3560,3560,3560,3560,0
|
|
20230911,154900,187773575,3560,3560,3560,3560,0
|
|
20230911,154800,187773575,3560,3560,3560,3560,0
|
|
20230911,154700,187773575,3560,3560,3560,3560,0
|
|
20230911,154600,187773575,3560,3560,3560,3560,0
|
|
20230911,154500,187773575,3560,3560,3560,3560,0
|
|
20230911,154400,187773575,3560,3560,3560,3560,0
|
|
20230911,154300,187773575,3560,3560,3560,3560,0
|
|
20230911,154200,187773575,3560,3560,3560,3560,0
|
|
20230911,154100,187773575,3560,3560,3560,3560,0
|
|
20230911,154000,187773575,3560,3560,3560,3560,0
|
|
20230911,153900,187773575,3560,3560,3560,3560,0
|
|
20230911,153800,187773575,3560,3560,3560,3560,0
|
|
20230911,153700,187773575,3560,3560,3560,3560,3363
|
|
20230911,153600,187773575,3560,3560,3560,3560,0
|
|
20230911,153500,187773575,3560,3560,3560,3560,0
|
|
20230911,153400,187773575,3560,3560,3560,3560,0
|
|
20230911,153300,187773575,3560,3560,3560,3560,0
|
|
20230911,153200,187773575,3560,3560,3560,3560,0
|
|
20230911,153100,187773575,3560,3560,3560,3560,0
|
|
20230911,153000,187773575,3560,3560,3560,3560,3363
|
|
20230911,152900,175801295,3560,3560,3560,3560,0
|
|
20230911,152800,175801295,3560,3560,3560,3560,0
|
|
20230911,152700,175801295,3560,3560,3560,3560,0
|
|
20230911,152600,175801295,3560,3560,3560,3560,0
|
|
20230911,152500,175801295,3560,3560,3560,3560,0
|
|
20230911,152400,175801295,3560,3560,3560,3560,0
|
|
20230911,152300,175801295,3560,3560,3560,3560,0
|
|
20230911,152200,175801295,3560,3560,3560,3560,0
|
|
20230911,152100,175801295,3560,3560,3560,3560,0
|
|
20230911,152000,175801295,3560,3560,3560,3560,0
|
|
20230911,151900,175801295,3560,3555,3560,3535,505
|
|
20230911,151800,174005290,3530,3560,3560,3530,79
|
|
20230911,151700,173724270,3550,3560,3560,3550,317
|
|
20230911,151600,172597330,3560,3560,3560,3555,60
|
|
20230911,151500,172383990,3560,3540,3560,3525,718
|
|
20230911,151400,169840615,3550,3545,3550,3535,217
|
|
20230911,151300,169072330,3540,3535,3540,3535,1777
|
|
20230911,151200,162781785,3535,3535,3535,3535,0
|
|
20230911,151100,162781785,3535,3535,3540,3530,444
|
|
20230911,151000,161213740,3535,3535,3535,3535,5
|
|
20230911,150900,161196065,3535,3535,3535,3535,67
|
|
20230911,150800,160959220,3535,3530,3535,3530,28
|
|
20230911,150700,160860375,3535,3530,3535,3530,686
|
|
20230911,150600,158438495,3530,3530,3530,3530,60
|
|
20230911,150500,158226695,3530,3530,3530,3530,0
|
|
20230911,150400,158226695,3530,3530,3530,3530,65
|
|
20230911,150300,157997245,3530,3530,3530,3530,201
|
|
20230911,150200,157287715,3530,3530,3530,3530,0
|
|
20230911,150100,157287715,3530,3530,3530,3530,65
|
|
20230911,150000,157058265,3530,3530,3530,3530,0
|
|
20230911,145900,157058265,3530,3530,3530,3525,63
|
|
20230911,145800,156835945,3530,3530,3530,3520,237
|
|
20230911,145700,156001635,3530,3530,3530,3530,109
|
|
20230911,145600,155616865,3530,3520,3530,3520,80
|
|
20230911,145500,155335045,3530,3530,3530,3525,74
|
|
20230911,145400,155074160,3530,3530,3530,3530,72
|
|
20230911,145300,154820000,3530,3520,3530,3520,8
|
|
20230911,145200,154791830,3530,3525,3530,3520,134
|
|
20230911,145100,154319270,3525,3525,3525,3525,60
|
|
20230911,145000,154107770,3525,3525,3525,3525,90
|
|
20230911,144900,153790520,3525,3525,3525,3525,10
|
|
20230911,144800,153755270,3525,3525,3525,3525,60
|
|
20230911,144700,153543770,3520,3520,3520,3520,7
|
|
20230911,144600,153519130,3525,3525,3525,3525,60
|
|
20230911,144500,153307630,3515,3525,3525,3515,90
|
|
20230911,144400,152991260,3515,3525,3525,3515,93
|
|
20230911,144300,152663610,3520,3525,3525,3520,67
|
|
20230911,144200,152427440,3525,3525,3525,3525,1
|
|
20230911,144100,152423915,3515,3525,3525,3515,61
|
|
20230911,144000,152208900,3525,3515,3525,3515,2
|
|
20230911,143900,152201860,3515,3525,3525,3515,117
|
|
20230911,143800,151790275,3525,3515,3525,3515,2
|
|
20230911,143700,151783235,3510,3525,3525,3510,717
|
|
20230911,143600,149259770,3520,3525,3525,3520,61
|
|
20230911,143500,149044750,3525,3525,3525,3525,20
|
|
20230911,143400,148974250,3525,3520,3525,3520,191
|
|
20230911,143300,148301630,3520,3520,3520,3520,0
|
|
20230911,143200,148301630,3520,3520,3520,3520,60
|
|
20230911,143100,148090430,3520,3520,3520,3520,66
|
|
20230911,143000,147858110,3520,3510,3520,3510,59
|
|
20230911,142900,147651010,3520,3520,3520,3520,0
|
|
20230911,142800,147651010,3520,3520,3520,3510,656
|
|
20230911,142700,145341910,3520,3510,3520,3510,63
|
|
20230911,142600,145120170,3520,3520,3520,3520,0
|
|
20230911,142500,145120170,3520,3520,3520,3510,90
|
|
20230911,142400,144803600,3520,3520,3520,3520,62
|
|
20230911,142300,144585360,3520,3510,3520,3510,3
|
|
20230911,142200,144574820,3520,3520,3520,3520,66
|
|
20230911,142100,144342500,3520,3520,3520,3510,63
|
|
20230911,142000,144120760,3520,3520,3520,3520,1
|
|
20230911,141900,144117240,3505,3520,3520,3505,68
|
|
20230911,141800,143877910,3520,3505,3520,3505,3
|
|
20230911,141700,143867380,3520,3520,3520,3515,141
|
|
20230911,141600,143371065,3520,3515,3520,3505,1975
|
|
20230911,141500,136420845,3515,3515,3515,3515,47
|
|
20230911,141400,136255640,3510,3505,3510,3505,16
|
|
20230911,141300,136199490,3515,3505,3515,3505,8
|
|
20230911,141200,136171440,3515,3515,3515,3500,313
|
|
20230911,141100,135074645,3515,3505,3515,3505,276
|
|
20230911,141000,134106920,3500,3505,3505,3500,7
|
|
20230911,140900,134082415,3500,3500,3505,3500,67
|
|
20230911,140800,133847615,3505,3500,3505,3500,61
|
|
20230911,140700,133633830,3505,3505,3505,3490,13
|
|
20230911,140600,133588315,3505,3500,3505,3500,65
|
|
20230911,140500,133360510,3490,3505,3505,3490,62
|
|
20230911,140400,133143230,3505,3505,3505,3505,6
|
|
20230911,140300,133122200,3505,3505,3505,3490,63
|
|
20230911,140200,132901415,3505,3505,3505,3505,44
|
|
20230911,140100,132747195,3505,3505,3505,3500,26
|
|
20230911,140000,132656075,3505,3500,3505,3495,57
|
|
20230911,135900,132456765,3500,3500,3500,3490,77
|
|
20230911,135800,132187285,3500,3500,3500,3500,1
|
|
20230911,135700,132183785,3490,3500,3500,3490,112
|
|
20230911,135600,131791805,3500,3490,3500,3490,3
|
|
20230911,135500,131781325,3500,3500,3500,3495,142
|
|
20230911,135400,131284330,3500,3500,3500,3490,4
|
|
20230911,135300,131270350,3495,3495,3495,3495,208
|
|
20230911,135200,130543390,3490,3490,3490,3485,931
|
|
20230911,135100,127294210,3490,3490,3490,3485,68
|
|
20230911,135000,127056985,3485,3485,3485,3485,2
|
|
20230911,134900,127050015,3490,3490,3490,3490,1
|
|
20230911,134800,127046525,3485,3485,3485,3485,42
|
|
20230911,134700,126900155,3480,3480,3480,3480,0
|
|
20230911,134600,126900155,3480,3485,3485,3480,9
|
|
20230911,134500,126868800,3485,3485,3485,3485,50
|
|
20230911,134400,126694550,3480,3480,3480,3480,2
|
|
20230911,134300,126687590,3485,3485,3485,3485,1
|
|
20230911,134200,126684105,3480,3480,3480,3480,2
|
|
20230911,134100,126677145,3485,3485,3485,3485,44
|
|
20230911,134000,126523805,3480,3485,3485,3480,8
|
|
20230911,133900,126495935,3485,3485,3485,3485,1
|
|
20230911,133800,126492450,3480,3480,3480,3480,2
|
|
20230911,133700,126485490,3480,3480,3480,3480,0
|
|
20230911,133600,126485490,3480,3480,3485,3480,23
|
|
20230911,133500,126405445,3480,3480,3480,3480,0
|
|
20230911,133400,126405445,3480,3480,3480,3480,2
|
|
20230911,133300,126398485,3480,3490,3490,3480,58
|
|
20230911,133200,126196565,3480,3490,3490,3480,51
|
|
20230911,133100,126018595,3490,3490,3490,3490,6
|
|
20230911,133000,125997655,3490,3490,3490,3490,1
|
|
20230911,132900,125994165,3480,3480,3480,3480,2
|
|
20230911,132800,125987205,3490,3490,3490,3490,56
|
|
20230911,132700,125791765,3490,3490,3490,3490,0
|
|
20230911,132600,125791765,3490,3490,3490,3490,0
|
|
20230911,132500,125791765,3490,3485,3490,3485,6
|
|
20230911,132400,125770830,3490,3485,3490,3485,8
|
|
20230911,132300,125742945,3480,3485,3485,3480,267
|
|
20230911,132200,124813780,3480,3480,3480,3480,9
|
|
20230911,132100,124782460,3480,3480,3480,3480,20
|
|
20230911,132000,124712860,3480,3480,3480,3480,0
|
|
20230911,131900,124712860,3480,3480,3480,3480,0
|
|
20230911,131800,124712860,3480,3485,3485,3480,21
|
|
20230911,131700,124639765,3485,3485,3485,3485,227
|
|
20230911,131600,123848670,3480,3485,3485,3480,18
|
|
20230911,131500,123785950,3485,3485,3485,3485,0
|
|
20230911,131400,123785950,3485,3485,3485,3485,0
|
|
20230911,131300,123785950,3485,3485,3485,3485,6
|
|
20230911,131200,123765040,3485,3485,3485,3485,0
|
|
20230911,131100,123765040,3485,3480,3485,3480,5
|
|
20230911,131000,123747625,3485,3485,3485,3485,6
|
|
20230911,130900,123726715,3485,3485,3485,3485,0
|
|
20230911,130800,123726715,3485,3485,3485,3485,0
|
|
20230911,130700,123726715,3485,3485,3485,3485,6
|
|
20230911,130600,123705805,3485,3480,3485,3480,24
|
|
20230911,130500,123622280,3480,3485,3485,3480,240
|
|
20230911,130400,122785930,3490,3490,3490,3490,49
|
|
20230911,130300,122614920,3490,3490,3490,3490,2
|
|
20230911,130200,122607940,3485,3485,3485,3485,50
|
|
20230911,130100,122433690,3490,3490,3490,3490,20
|
|
20230911,130000,122363890,3490,3490,3490,3490,1
|
|
20230911,125900,122360400,3485,3485,3485,3485,20
|
|
20230911,125800,122290700,3490,3485,3490,3485,14
|
|
20230911,125700,122241890,3485,3485,3485,3485,1
|
|
20230911,125600,122238405,3490,3490,3490,3485,35
|
|
20230911,125500,122116265,3490,3495,3495,3490,7
|
|
20230911,125400,122091805,3495,3490,3495,3490,32
|
|
20230911,125300,121980120,3490,3490,3490,3490,2
|
|
20230911,125200,121973140,3495,3495,3495,3495,6
|
|
20230911,125100,121952170,3495,3495,3495,3495,0
|
|
20230911,125000,121952170,3495,3495,3495,3495,0
|
|
20230911,124900,121952170,3495,3495,3495,3495,10
|
|
20230911,124800,121917220,3490,3490,3490,3490,0
|
|
20230911,124700,121917220,3490,3495,3495,3490,3
|
|
20230911,124600,121906745,3485,3485,3485,3485,0
|
|
20230911,124500,121906745,3485,3485,3485,3485,134
|
|
20230911,124400,121439755,3485,3485,3485,3485,7
|
|
20230911,124300,121415360,3485,3485,3485,3485,0
|
|
20230911,124200,121415360,3485,3485,3485,3485,0
|
|
20230911,124100,121415360,3485,3485,3485,3485,2
|
|
20230911,124000,121408390,3485,3490,3490,3485,342
|
|
20230911,123900,120216490,3490,3490,3490,3490,43
|
|
20230911,123800,120066420,3495,3495,3495,3495,0
|
|
20230911,123700,120066420,3495,3495,3495,3495,3
|
|
20230911,123600,120055935,3485,3485,3485,3485,0
|
|
20230911,123500,120055935,3485,3485,3485,3485,2
|
|
20230911,123400,120048965,3485,3485,3485,3485,5
|
|
20230911,123300,120031540,3485,3485,3485,3485,0
|
|
20230911,123200,120031540,3485,3485,3485,3485,4
|
|
20230911,123100,120017600,3495,3495,3495,3485,99
|
|
20230911,123000,119671680,3500,3500,3500,3500,0
|
|
20230911,122900,119671680,3500,3500,3500,3500,0
|
|
20230911,122800,119671680,3500,3500,3500,3500,6
|
|
20230911,122700,119650680,3500,3500,3500,3500,0
|
|
20230911,122600,119650680,3500,3500,3500,3500,15
|
|
20230911,122500,119598180,3500,3500,3500,3500,6
|
|
20230911,122400,119577180,3505,3485,3505,3485,21
|
|
20230911,122300,119503705,3485,3505,3505,3485,6
|
|
20230911,122200,119482775,3485,3500,3505,3485,167
|
|
20230911,122100,118898300,3505,3505,3505,3505,0
|
|
20230911,122000,118898300,3505,3505,3505,3505,15
|
|
20230911,121900,118845725,3485,3500,3510,3485,42
|
|
20230911,121800,118699165,3510,3505,3510,3500,39
|
|
20230911,121700,118562470,3505,3505,3505,3505,0
|
|
20230911,121600,118562470,3505,3505,3505,3505,21
|
|
20230911,121500,118488865,3505,3505,3505,3505,2
|
|
20230911,121400,118481855,3480,3505,3505,3480,74
|
|
20230911,121300,118223960,3505,3505,3505,3505,6
|
|
20230911,121200,118202930,3505,3505,3505,3505,15
|
|
20230911,121100,118150355,3505,3505,3505,3505,0
|
|
20230911,121000,118150355,3505,3505,3505,3505,21
|
|
20230911,120900,118076750,3505,3505,3505,3505,0
|
|
20230911,120800,118076750,3505,3505,3505,3505,16
|
|
20230911,120700,118020670,3500,3500,3500,3500,6
|
|
20230911,120600,117999670,3500,3500,3500,3500,0
|
|
20230911,120500,117999670,3500,3500,3500,3500,0
|
|
20230911,120400,117999670,3500,3500,3500,3500,6
|
|
20230911,120300,117978670,3505,3505,3505,3505,1
|
|
20230911,120200,117975165,3480,3480,3480,3480,0
|
|
20230911,120100,117975165,3480,3500,3505,3480,757
|
|
20230911,120000,115330085,3505,3505,3505,3505,0
|
|
20230911,115900,115330085,3505,3500,3505,3500,300
|
|
20230911,115800,114279450,3500,3500,3500,3500,1
|
|
20230911,115700,114275950,3490,3490,3490,3490,1
|
|
20230911,115600,114272460,3500,3500,3500,3500,0
|
|
20230911,115500,114272460,3500,3500,3500,3500,31
|
|
20230911,115400,114163960,3500,3500,3500,3500,0
|
|
20230911,115300,114163960,3500,3500,3500,3500,0
|
|
20230911,115200,114163960,3500,3500,3500,3500,6
|
|
20230911,115100,114142960,3505,3505,3505,3505,0
|
|
20230911,115000,114142960,3505,3505,3505,3505,0
|
|
20230911,114900,114142960,3505,3505,3505,3505,569
|
|
20230911,114800,112148615,3505,3505,3505,3505,0
|
|
20230911,114700,112148615,3505,3505,3505,3505,252
|
|
20230911,114600,111265355,3505,3510,3510,3505,281
|
|
20230911,114500,110280445,3480,3480,3480,3480,175
|
|
20230911,114400,109671445,3510,3510,3510,3510,0
|
|
20230911,114300,109671445,3510,3505,3510,3500,52
|
|
20230911,114200,109489405,3505,3505,3505,3505,526
|
|
20230911,114100,107645775,3485,3485,3485,3485,1
|
|
20230911,114000,107642290,3505,3505,3505,3500,21
|
|
20230911,113900,107568690,3505,3505,3505,3505,0
|
|
20230911,113800,107568690,3505,3505,3505,3505,194
|
|
20230911,113700,106888720,3505,3505,3505,3505,26
|
|
20230911,113600,106797590,3505,3505,3505,3505,9
|
|
20230911,113500,106766045,3505,3505,3505,3505,0
|
|
20230911,113400,106766045,3505,3505,3505,3505,6
|
|
20230911,113300,106745015,3505,3480,3505,3480,78
|
|
20230911,113200,106473550,3505,3505,3505,3505,0
|
|
20230911,113100,106473550,3505,3505,3505,3475,36
|
|
20230911,113000,106348240,3505,3505,3505,3505,1
|
|
20230911,112900,106344735,3475,3495,3510,3475,664
|
|
20230911,112800,104026465,3475,3475,3475,3475,0
|
|
20230911,112700,104026465,3475,3485,3510,3475,3489
|
|
20230911,112600,91835215,3480,3475,3480,3475,611
|
|
20230911,112500,89709195,3475,3475,3475,3475,6
|
|
20230911,112400,89688345,3475,3475,3475,3475,20
|
|
20230911,112300,89618845,3475,3475,3475,3475,99
|
|
20230911,112200,89274820,3475,3475,3475,3475,9
|
|
20230911,112100,89243545,3475,3470,3475,3470,30
|
|
20230911,112000,89139440,3475,3470,3475,3470,3
|
|
20230911,111900,89129025,3475,3475,3475,3475,45
|
|
20230911,111800,88972650,3475,3475,3475,3475,1
|
|
20230911,111700,88969175,3470,3470,3470,3470,0
|
|
20230911,111600,88969175,3470,3470,3470,3470,0
|
|
20230911,111500,88969175,3470,3470,3470,3470,104
|
|
20230911,111400,88608295,3470,3480,3480,3470,49
|
|
20230911,111300,88437935,3465,3465,3465,3465,0
|
|
20230911,111200,88437935,3465,3465,3465,3465,0
|
|
20230911,111100,88437935,3465,3465,3465,3465,31
|
|
20230911,111000,88330520,3480,3480,3480,3480,6
|
|
20230911,110900,88309640,3480,3480,3480,3480,0
|
|
20230911,110800,88309640,3480,3480,3480,3480,1
|
|
20230911,110700,88306160,3465,3465,3465,3465,0
|
|
20230911,110600,88306160,3465,3465,3465,3465,25
|
|
20230911,110500,88219535,3480,3480,3480,3480,34
|
|
20230911,110400,88101215,3480,3480,3480,3480,6
|
|
20230911,110300,88080335,3480,3480,3480,3465,4
|
|
20230911,110200,88066445,3465,3465,3480,3465,258
|
|
20230911,110100,87170940,3465,3470,3470,3465,35
|
|
20230911,110000,87049635,3470,3470,3470,3470,2
|
|
20230911,105900,87042695,3470,3470,3470,3470,1
|
|
20230911,105800,87039225,3465,3470,3470,3465,305
|
|
20230911,105700,85980930,3465,3465,3465,3465,2
|
|
20230911,105600,85974000,3470,3470,3470,3470,0
|
|
20230911,105500,85974000,3470,3470,3470,3470,6
|
|
20230911,105400,85953180,3470,3470,3470,3470,6
|
|
20230911,105300,85932360,3470,3470,3470,3470,1
|
|
20230911,105200,85928890,3455,3455,3455,3455,44
|
|
20230911,105100,85776870,3455,3455,3455,3455,29
|
|
20230911,105000,85676675,3470,3470,3470,3470,41
|
|
20230911,104900,85534405,3470,3470,3470,3470,6
|
|
20230911,104800,85513585,3470,3470,3470,3470,0
|
|
20230911,104700,85513585,3470,3455,3470,3455,3
|
|
20230911,104600,85503205,3455,3455,3455,3455,2
|
|
20230911,104500,85496295,3455,3455,3455,3455,0
|
|
20230911,104400,85496295,3455,3455,3455,3455,0
|
|
20230911,104300,85496295,3455,3460,3470,3455,1869
|
|
20230911,104200,79028020,3460,3455,3460,3455,5
|
|
20230911,104100,79010730,3455,3455,3455,3455,29
|
|
20230911,104000,78910535,3460,3460,3460,3460,37
|
|
20230911,103900,78782515,3455,3450,3455,3450,147
|
|
20230911,103800,78274695,3450,3450,3450,3450,41
|
|
20230911,103700,78133245,3450,3450,3450,3450,2
|
|
20230911,103600,78126345,3450,3450,3450,3450,0
|
|
20230911,103500,78126345,3450,3450,3450,3450,0
|
|
20230911,103400,78126345,3450,3445,3460,3445,1651
|
|
20230911,103300,72430460,3445,3445,3445,3445,0
|
|
20230911,103200,72430460,3445,3435,3445,3435,3
|
|
20230911,103100,72420145,3445,3445,3445,3435,36
|
|
20230911,103000,72296415,3450,3450,3450,3450,0
|
|
20230911,102900,72296415,3450,3450,3450,3450,0
|
|
20230911,102800,72296415,3450,3445,3450,3445,3
|
|
20230911,102700,72286075,3435,3435,3435,3435,102
|
|
20230911,102600,71935705,3450,3450,3450,3450,0
|
|
20230911,102500,71935705,3450,3450,3450,3450,6
|
|
20230911,102400,71915005,3450,3435,3450,3435,4
|
|
20230911,102300,71901250,3450,3450,3450,3450,1
|
|
20230911,102200,71897800,3435,3435,3435,3435,0
|
|
20230911,102100,71897800,3435,3435,3435,3435,29
|
|
20230911,102000,71798185,3450,3450,3450,3450,0
|
|
20230911,101900,71798185,3450,3450,3450,3450,6
|
|
20230911,101800,71777485,3450,3435,3450,3435,38
|
|
20230911,101700,71646430,3450,3435,3450,3435,2
|
|
20230911,101600,71639545,3450,3450,3450,3450,6
|
|
20230911,101500,71618845,3450,3450,3450,3450,0
|
|
20230911,101400,71618845,3450,3450,3450,3450,0
|
|
20230911,101300,71618845,3450,3450,3450,3435,10
|
|
20230911,101200,71584390,3450,3450,3450,3450,0
|
|
20230911,101100,71584390,3450,3445,3450,3440,32
|
|
20230911,101000,71474250,3445,3445,3445,3445,11
|
|
20230911,100900,71436355,3435,3430,3435,3430,2
|
|
20230911,100800,71429490,3430,3430,3430,3430,3
|
|
20230911,100700,71419200,3445,3445,3445,3445,6
|
|
20230911,100600,71398530,3445,3445,3445,3445,1
|
|
20230911,100500,71395085,3440,3440,3440,3440,434
|
|
20230911,100400,69902125,3440,3440,3440,3440,296
|
|
20230911,100300,68883885,3440,3430,3440,3430,236
|
|
20230911,100200,68072075,3440,3440,3440,3440,0
|
|
20230911,100100,68072075,3440,3430,3440,3430,37
|
|
20230911,100000,67945085,3430,3430,3430,3430,0
|
|
20230911,095900,67945085,3430,3430,3430,3430,34
|
|
20230911,095800,67828465,3430,3430,3430,3430,3
|
|
20230911,095700,67818175,3430,3430,3430,3430,0
|
|
20230911,095600,67818175,3430,3430,3430,3430,0
|
|
20230911,095500,67818175,3430,3440,3440,3430,8
|
|
20230911,095400,67790675,3440,3440,3440,3440,12
|
|
20230911,095300,67749395,3430,3430,3430,3430,0
|
|
20230911,095200,67749395,3430,3430,3430,3430,0
|
|
20230911,095100,67749395,3430,3430,3430,3430,0
|
|
20230911,095000,67749395,3430,3430,3430,3430,2
|
|
20230911,094900,67742535,3440,3440,3440,3440,1
|
|
20230911,094800,67739095,3430,3430,3430,3430,2
|
|
20230911,094700,67732235,3440,3440,3440,3440,0
|
|
20230911,094600,67732235,3440,3440,3440,3440,6
|
|
20230911,094500,67711595,3440,3440,3440,3440,1
|
|
20230911,094400,67708155,3440,3440,3440,3440,0
|
|
20230911,094300,67708155,3440,3440,3440,3440,6
|
|
20230911,094200,67687515,3440,3440,3440,3440,0
|
|
20230911,094100,67687515,3440,3440,3440,3440,1
|
|
20230911,094000,67684075,3430,3440,3440,3430,8
|
|
20230911,093900,67656575,3440,3435,3440,3435,35
|
|
20230911,093800,67536345,3440,3440,3440,3440,20
|
|
20230911,093700,67467545,3440,3440,3440,3440,16
|
|
20230911,093600,67412505,3430,3430,3430,3430,0
|
|
20230911,093500,67412505,3430,3430,3430,3430,2
|
|
20230911,093400,67405645,3440,3440,3440,3440,142
|
|
20230911,093300,66917165,3440,3440,3440,3440,42
|
|
20230911,093200,66772685,3430,3430,3430,3430,0
|
|
20230911,093100,66772685,3430,3430,3430,3430,0
|
|
20230911,093000,66772685,3430,3450,3450,3430,612
|
|
20230911,092900,64673325,3450,3450,3450,3450,0
|
|
20230911,092800,64673325,3450,3450,3450,3450,6
|
|
20230911,092700,64652625,3450,3450,3450,3450,0
|
|
20230911,092600,64652625,3450,3450,3450,3450,0
|
|
20230911,092500,64652625,3450,3450,3450,3430,13
|
|
20230911,092400,64607815,3460,3460,3460,3460,291
|
|
20230911,092300,63600955,3460,3460,3460,3460,1
|
|
20230911,092200,63597495,3430,3460,3460,3430,119
|
|
20230911,092100,63188825,3460,3460,3460,3435,328
|
|
20230911,092000,62061760,3445,3445,3445,3445,2
|
|
20230911,091900,62054870,3445,3445,3445,3445,141
|
|
20230911,091800,61569125,3445,3445,3445,3445,0
|
|
20230911,091700,61569125,3445,3445,3445,3445,0
|
|
20230911,091600,61569125,3445,3445,3445,3445,8
|
|
20230911,091500,61541565,3445,3445,3445,3445,5
|
|
20230911,091400,61524340,3460,3460,3460,3460,7
|
|
20230911,091300,61500120,3460,3460,3460,3460,6
|
|
20230911,091200,61479360,3460,3440,3460,3440,48
|
|
20230911,091100,61314220,3460,3455,3460,3455,401
|
|
20230911,091000,59928760,3455,3455,3455,3430,394
|
|
20230911,090900,58576665,3455,3455,3455,3455,14
|
|
20230911,090800,58528295,3460,3460,3460,3460,1446
|
|
20230911,090700,53525135,3440,3460,3460,3440,61
|
|
20230911,090600,53315175,3460,3460,3460,3460,0
|
|
20230911,090500,53315175,3460,3455,3460,3455,574
|
|
20230911,090400,51329505,3455,3455,3455,3450,101
|
|
20230911,090300,50980585,3400,3460,3460,3400,12719
|
|
20230911,090200,7595125,3460,3460,3460,3460,4
|
|
20230911,090100,7581285,3460,3455,3460,3430,217
|
|
20230911,090000,6834455,3455,3450,3455,3450,1981
|