670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,200700,121921810,3550,3550,3550,3550,1464
|
|
20230912,200600,121921810,3550,3550,3550,3550,0
|
|
20230912,200500,121921810,3550,3550,3550,3550,0
|
|
20230912,200400,121921810,3550,3550,3550,3550,0
|
|
20230912,200300,121921810,3550,3550,3550,3550,0
|
|
20230912,200200,121921810,3550,3550,3550,3550,0
|
|
20230912,200100,121921810,3550,3550,3550,3550,0
|
|
20230912,200000,121921810,3550,3550,3550,3550,0
|
|
20230912,195900,121921810,3550,3550,3550,3550,0
|
|
20230912,195800,121921810,3550,3550,3550,3550,0
|
|
20230912,195700,121921810,3550,3550,3550,3550,0
|
|
20230912,195600,121921810,3550,3550,3550,3550,0
|
|
20230912,195500,121921810,3550,3550,3550,3550,0
|
|
20230912,195400,121921810,3550,3550,3550,3550,0
|
|
20230912,195300,121921810,3550,3550,3550,3550,0
|
|
20230912,195200,121921810,3550,3550,3550,3550,0
|
|
20230912,195100,121921810,3550,3550,3550,3550,0
|
|
20230912,195000,121921810,3550,3550,3550,3550,0
|
|
20230912,194900,121921810,3550,3550,3550,3550,0
|
|
20230912,194800,121921810,3550,3550,3550,3550,0
|
|
20230912,194700,121921810,3550,3550,3550,3550,0
|
|
20230912,194600,121921810,3550,3550,3550,3550,0
|
|
20230912,194500,121921810,3550,3550,3550,3550,0
|
|
20230912,194400,121921810,3550,3550,3550,3550,0
|
|
20230912,194300,121921810,3550,3550,3550,3550,0
|
|
20230912,194200,121921810,3550,3550,3550,3550,0
|
|
20230912,194100,121921810,3550,3550,3550,3550,0
|
|
20230912,194000,121921810,3550,3550,3550,3550,0
|
|
20230912,193900,121921810,3550,3550,3550,3550,0
|
|
20230912,193800,121921810,3550,3550,3550,3550,0
|
|
20230912,193700,121921810,3550,3550,3550,3550,1464
|
|
20230912,193600,121921810,3550,3550,3550,3550,0
|
|
20230912,193500,121921810,3550,3550,3550,3550,0
|
|
20230912,193400,121921810,3550,3550,3550,3550,0
|
|
20230912,193300,121921810,3550,3550,3550,3550,0
|
|
20230912,193200,121921810,3550,3550,3550,3550,0
|
|
20230912,193100,121921810,3550,3550,3550,3550,0
|
|
20230912,193000,121921810,3550,3550,3550,3550,0
|
|
20230912,192900,121921810,3550,3550,3550,3550,0
|
|
20230912,192800,121921810,3550,3550,3550,3550,0
|
|
20230912,192700,121921810,3550,3550,3550,3550,0
|
|
20230912,192600,121921810,3550,3550,3550,3550,0
|
|
20230912,192500,121921810,3550,3550,3550,3550,0
|
|
20230912,192400,121921810,3550,3550,3550,3550,0
|
|
20230912,192300,121921810,3550,3550,3550,3550,0
|
|
20230912,192200,121921810,3550,3550,3550,3550,0
|
|
20230912,192100,121921810,3550,3550,3550,3550,0
|
|
20230912,192000,121921810,3550,3550,3550,3550,0
|
|
20230912,191900,121921810,3550,3550,3550,3550,0
|
|
20230912,191800,121921810,3550,3550,3550,3550,0
|
|
20230912,191700,121921810,3550,3550,3550,3550,0
|
|
20230912,191600,121921810,3550,3550,3550,3550,0
|
|
20230912,191500,121921810,3550,3550,3550,3550,0
|
|
20230912,191400,121921810,3550,3550,3550,3550,0
|
|
20230912,191300,121921810,3550,3550,3550,3550,0
|
|
20230912,191200,121921810,3550,3550,3550,3550,0
|
|
20230912,191100,121921810,3550,3550,3550,3550,0
|
|
20230912,191000,121921810,3550,3550,3550,3550,0
|
|
20230912,190900,121921810,3550,3550,3550,3550,0
|
|
20230912,190800,121921810,3550,3550,3550,3550,0
|
|
20230912,190700,121921810,3550,3550,3550,3550,1464
|
|
20230912,190600,121921810,3550,3550,3550,3550,0
|
|
20230912,190500,121921810,3550,3550,3550,3550,0
|
|
20230912,190400,121921810,3550,3550,3550,3550,0
|
|
20230912,190300,121921810,3550,3550,3550,3550,0
|
|
20230912,190200,121921810,3550,3550,3550,3550,0
|
|
20230912,190100,121921810,3550,3550,3550,3550,0
|
|
20230912,190000,121921810,3550,3550,3550,3550,0
|
|
20230912,185900,121921810,3550,3550,3550,3550,0
|
|
20230912,185800,121921810,3550,3550,3550,3550,0
|
|
20230912,185700,121921810,3550,3550,3550,3550,0
|
|
20230912,185600,121921810,3550,3550,3550,3550,0
|
|
20230912,185500,121921810,3550,3550,3550,3550,0
|
|
20230912,185400,121921810,3550,3550,3550,3550,0
|
|
20230912,185300,121921810,3550,3550,3550,3550,0
|
|
20230912,185200,121921810,3550,3550,3550,3550,0
|
|
20230912,185100,121921810,3550,3550,3550,3550,0
|
|
20230912,185000,121921810,3550,3550,3550,3550,0
|
|
20230912,184900,121921810,3550,3550,3550,3550,0
|
|
20230912,184800,121921810,3550,3550,3550,3550,0
|
|
20230912,184700,121921810,3550,3550,3550,3550,0
|
|
20230912,184600,121921810,3550,3550,3550,3550,0
|
|
20230912,184500,121921810,3550,3550,3550,3550,0
|
|
20230912,184400,121921810,3550,3550,3550,3550,0
|
|
20230912,184300,121921810,3550,3550,3550,3550,0
|
|
20230912,184200,121921810,3550,3550,3550,3550,0
|
|
20230912,184100,121921810,3550,3550,3550,3550,0
|
|
20230912,184000,121921810,3550,3550,3550,3550,0
|
|
20230912,183900,121921810,3550,3550,3550,3550,0
|
|
20230912,183800,121921810,3550,3550,3550,3550,0
|
|
20230912,183700,121921810,3550,3550,3550,3550,1464
|
|
20230912,183600,121921810,3550,3550,3550,3550,0
|
|
20230912,183500,121921810,3550,3550,3550,3550,0
|
|
20230912,183400,121921810,3550,3550,3550,3550,0
|
|
20230912,183300,121921810,3550,3550,3550,3550,0
|
|
20230912,183200,121921810,3550,3550,3550,3550,0
|
|
20230912,183100,121921810,3550,3550,3550,3550,0
|
|
20230912,183000,121921810,3550,3550,3550,3550,0
|
|
20230912,182900,121921810,3550,3550,3550,3550,0
|
|
20230912,182800,121921810,3550,3550,3550,3550,0
|
|
20230912,182700,121921810,3550,3550,3550,3550,0
|
|
20230912,182600,121921810,3550,3550,3550,3550,0
|
|
20230912,182500,121921810,3550,3550,3550,3550,0
|
|
20230912,182400,121921810,3550,3550,3550,3550,0
|
|
20230912,182300,121921810,3550,3550,3550,3550,0
|
|
20230912,182200,121921810,3550,3550,3550,3550,0
|
|
20230912,182100,121921810,3550,3550,3550,3550,0
|
|
20230912,182000,121921810,3550,3550,3550,3550,0
|
|
20230912,181900,121921810,3550,3550,3550,3550,0
|
|
20230912,181800,121921810,3550,3550,3550,3550,0
|
|
20230912,181700,121921810,3550,3550,3550,3550,0
|
|
20230912,181600,121921810,3550,3550,3550,3550,0
|
|
20230912,181500,121921810,3550,3550,3550,3550,0
|
|
20230912,181400,121921810,3550,3550,3550,3550,0
|
|
20230912,181300,121921810,3550,3550,3550,3550,0
|
|
20230912,181200,121921810,3550,3550,3550,3550,0
|
|
20230912,181100,121921810,3550,3550,3550,3550,0
|
|
20230912,181000,121921810,3550,3550,3550,3550,0
|
|
20230912,180900,121921810,3550,3550,3550,3550,0
|
|
20230912,180800,121921810,3550,3550,3550,3550,0
|
|
20230912,180700,121921810,3550,3550,3550,3550,1464
|
|
20230912,180600,121921810,3550,3550,3550,3550,0
|
|
20230912,180500,121921810,3550,3550,3550,3550,0
|
|
20230912,180400,121921810,3550,3550,3550,3550,0
|
|
20230912,180300,121921810,3550,3550,3550,3550,0
|
|
20230912,180200,121921810,3550,3550,3550,3550,0
|
|
20230912,180100,121921810,3550,3550,3550,3550,0
|
|
20230912,180000,121921810,3550,3550,3550,3550,0
|
|
20230912,175900,121921810,3550,3550,3550,3550,0
|
|
20230912,175800,121921810,3550,3550,3550,3550,0
|
|
20230912,175700,121921810,3550,3550,3550,3550,0
|
|
20230912,175600,121921810,3550,3550,3550,3550,0
|
|
20230912,175500,121921810,3550,3550,3550,3550,0
|
|
20230912,175400,121921810,3550,3550,3550,3550,0
|
|
20230912,175300,121921810,3550,3550,3550,3550,0
|
|
20230912,175200,121921810,3550,3550,3550,3550,0
|
|
20230912,175100,121921810,3550,3550,3550,3550,0
|
|
20230912,175000,121921810,3550,3550,3550,3550,0
|
|
20230912,174900,121921810,3550,3550,3550,3550,0
|
|
20230912,174800,121921810,3550,3550,3550,3550,0
|
|
20230912,174700,121921810,3550,3550,3550,3550,0
|
|
20230912,174600,121921810,3550,3550,3550,3550,0
|
|
20230912,174500,121921810,3550,3550,3550,3550,0
|
|
20230912,174400,121921810,3550,3550,3550,3550,0
|
|
20230912,174300,121921810,3550,3550,3550,3550,0
|
|
20230912,174200,121921810,3550,3550,3550,3550,0
|
|
20230912,174100,121921810,3550,3550,3550,3550,0
|
|
20230912,174000,121921810,3550,3550,3550,3550,0
|
|
20230912,173900,121921810,3550,3550,3550,3550,0
|
|
20230912,173800,121921810,3550,3550,3550,3550,0
|
|
20230912,173700,121921810,3550,3550,3550,3550,1464
|
|
20230912,173600,121921810,3550,3550,3550,3550,0
|
|
20230912,173500,121921810,3550,3550,3550,3550,0
|
|
20230912,173400,121921810,3550,3550,3550,3550,0
|
|
20230912,173300,121921810,3550,3550,3550,3550,0
|
|
20230912,173200,121921810,3550,3550,3550,3550,0
|
|
20230912,173100,121921810,3550,3550,3550,3550,0
|
|
20230912,173000,121921810,3550,3550,3550,3550,0
|
|
20230912,172900,121921810,3550,3550,3550,3550,0
|
|
20230912,172800,121921810,3550,3550,3550,3550,0
|
|
20230912,172700,121921810,3550,3550,3550,3550,0
|
|
20230912,172600,121921810,3550,3550,3550,3550,0
|
|
20230912,172500,121921810,3550,3550,3550,3550,0
|
|
20230912,172400,121921810,3550,3550,3550,3550,0
|
|
20230912,172300,121921810,3550,3550,3550,3550,0
|
|
20230912,172200,121921810,3550,3550,3550,3550,0
|
|
20230912,172100,121921810,3550,3550,3550,3550,0
|
|
20230912,172000,121921810,3550,3550,3550,3550,0
|
|
20230912,171900,121921810,3550,3550,3550,3550,0
|
|
20230912,171800,121921810,3550,3550,3550,3550,0
|
|
20230912,171700,121921810,3550,3550,3550,3550,0
|
|
20230912,171600,121921810,3550,3550,3550,3550,0
|
|
20230912,171500,121921810,3550,3550,3550,3550,0
|
|
20230912,171400,121921810,3550,3550,3550,3550,0
|
|
20230912,171300,121921810,3550,3550,3550,3550,0
|
|
20230912,171200,121921810,3550,3550,3550,3550,0
|
|
20230912,171100,121921810,3550,3550,3550,3550,0
|
|
20230912,171000,121921810,3550,3550,3550,3550,0
|
|
20230912,170900,121921810,3550,3550,3550,3550,0
|
|
20230912,170800,121921810,3550,3550,3550,3550,0
|
|
20230912,170700,121921810,3550,3550,3550,3550,1464
|
|
20230912,170600,121921810,3550,3550,3550,3550,0
|
|
20230912,170500,121921810,3550,3550,3550,3550,0
|
|
20230912,170400,121921810,3550,3550,3550,3550,0
|
|
20230912,170300,121921810,3550,3550,3550,3550,0
|
|
20230912,170200,121921810,3550,3550,3550,3550,0
|
|
20230912,170100,121921810,3550,3550,3550,3550,0
|
|
20230912,170000,121921810,3550,3550,3550,3550,0
|
|
20230912,165900,121921810,3550,3550,3550,3550,0
|
|
20230912,165800,121921810,3550,3550,3550,3550,0
|
|
20230912,165700,121921810,3550,3550,3550,3550,0
|
|
20230912,165600,121921810,3550,3550,3550,3550,0
|
|
20230912,165500,121921810,3550,3550,3550,3550,0
|
|
20230912,165400,121921810,3550,3550,3550,3550,0
|
|
20230912,165300,121921810,3550,3550,3550,3550,0
|
|
20230912,165200,121921810,3550,3550,3550,3550,0
|
|
20230912,165100,121921810,3550,3550,3550,3550,0
|
|
20230912,165000,121921810,3550,3550,3550,3550,0
|
|
20230912,164900,121921810,3550,3550,3550,3550,0
|
|
20230912,164800,121921810,3550,3550,3550,3550,0
|
|
20230912,164700,121921810,3550,3550,3550,3550,0
|
|
20230912,164600,121921810,3550,3550,3550,3550,0
|
|
20230912,164500,121921810,3550,3550,3550,3550,0
|
|
20230912,164400,121921810,3550,3550,3550,3550,0
|
|
20230912,164300,121921810,3550,3550,3550,3550,0
|
|
20230912,164200,121921810,3550,3550,3550,3550,0
|
|
20230912,164100,121921810,3550,3550,3550,3550,0
|
|
20230912,164000,121921810,3550,3550,3550,3550,0
|
|
20230912,163900,121921810,3550,3550,3550,3550,0
|
|
20230912,163800,121921810,3550,3550,3550,3550,0
|
|
20230912,163700,121921810,3550,3550,3550,3550,1464
|
|
20230912,163600,121921810,3550,3550,3550,3550,0
|
|
20230912,163500,121921810,3550,3550,3550,3550,0
|
|
20230912,163400,121921810,3550,3550,3550,3550,0
|
|
20230912,163300,121921810,3550,3550,3550,3550,0
|
|
20230912,163200,121921810,3550,3550,3550,3550,0
|
|
20230912,163100,121921810,3550,3550,3550,3550,0
|
|
20230912,163000,121921810,3550,3550,3550,3550,0
|
|
20230912,162900,121921810,3550,3550,3550,3550,0
|
|
20230912,162800,121921810,3550,3550,3550,3550,0
|
|
20230912,162700,121921810,3550,3550,3550,3550,0
|
|
20230912,162600,121921810,3550,3550,3550,3550,0
|
|
20230912,162500,121921810,3550,3550,3550,3550,0
|
|
20230912,162400,121921810,3550,3550,3550,3550,0
|
|
20230912,162300,121921810,3550,3550,3550,3550,0
|
|
20230912,162200,121921810,3550,3550,3550,3550,0
|
|
20230912,162100,121921810,3550,3550,3550,3550,0
|
|
20230912,162000,121921810,3550,3550,3550,3550,0
|
|
20230912,161900,121921810,3550,3550,3550,3550,0
|
|
20230912,161800,121921810,3550,3550,3550,3550,0
|
|
20230912,161700,121921810,3550,3550,3550,3550,0
|
|
20230912,161600,121921810,3550,3550,3550,3550,0
|
|
20230912,161500,121921810,3550,3550,3550,3550,0
|
|
20230912,161400,121921810,3550,3550,3550,3550,0
|
|
20230912,161300,121921810,3550,3550,3550,3550,0
|
|
20230912,161200,121921810,3550,3550,3550,3550,0
|
|
20230912,161100,121921810,3550,3550,3550,3550,0
|
|
20230912,161000,121921810,3550,3550,3550,3550,0
|
|
20230912,160900,121921810,3550,3550,3550,3550,0
|
|
20230912,160800,121921810,3550,3550,3550,3550,0
|
|
20230912,160700,121921810,3550,3550,3550,3550,1464
|
|
20230912,160600,121921810,3550,3550,3550,3550,0
|
|
20230912,160500,121921810,3550,3550,3550,3550,0
|
|
20230912,160400,121921810,3550,3550,3550,3550,0
|
|
20230912,160300,121921810,3550,3550,3550,3550,0
|
|
20230912,160200,121921810,3550,3550,3550,3550,0
|
|
20230912,160100,121921810,3550,3550,3550,3550,0
|
|
20230912,160000,121921810,3550,3550,3550,3550,0
|
|
20230912,155900,121921810,3550,3550,3550,3550,0
|
|
20230912,155800,121921810,3550,3550,3550,3550,0
|
|
20230912,155700,121921810,3550,3550,3550,3550,0
|
|
20230912,155600,121921810,3550,3550,3550,3550,0
|
|
20230912,155500,121921810,3550,3550,3550,3550,0
|
|
20230912,155400,121921810,3550,3550,3550,3550,0
|
|
20230912,155300,121921810,3550,3550,3550,3550,0
|
|
20230912,155200,121921810,3550,3550,3550,3550,0
|
|
20230912,155100,121921810,3550,3550,3550,3550,0
|
|
20230912,155000,121921810,3550,3550,3550,3550,0
|
|
20230912,154900,121921810,3550,3550,3550,3550,0
|
|
20230912,154800,121921810,3550,3550,3550,3550,0
|
|
20230912,154700,121921810,3550,3550,3550,3550,0
|
|
20230912,154600,121921810,3550,3550,3550,3550,0
|
|
20230912,154500,121921810,3550,3550,3550,3550,0
|
|
20230912,154400,121921810,3550,3550,3550,3550,0
|
|
20230912,154300,121921810,3550,3550,3550,3550,0
|
|
20230912,154200,121921810,3550,3550,3550,3550,0
|
|
20230912,154100,121921810,3550,3550,3550,3550,0
|
|
20230912,154000,121921810,3550,3550,3550,3550,0
|
|
20230912,153900,121921810,3550,3550,3550,3550,0
|
|
20230912,153800,121921810,3550,3550,3550,3550,0
|
|
20230912,153700,121921810,3550,3550,3550,3550,1464
|
|
20230912,153600,121921810,3550,3550,3550,3550,0
|
|
20230912,153500,121921810,3550,3550,3550,3550,0
|
|
20230912,153400,121921810,3550,3550,3550,3550,0
|
|
20230912,153300,121921810,3550,3550,3550,3550,0
|
|
20230912,153200,121921810,3550,3550,3550,3550,0
|
|
20230912,153100,121921810,3550,3550,3550,3550,0
|
|
20230912,153000,121921810,3550,3550,3550,3550,1464
|
|
20230912,152900,116724610,3540,3540,3540,3540,0
|
|
20230912,152800,116724610,3540,3540,3540,3540,0
|
|
20230912,152700,116724610,3540,3540,3540,3540,0
|
|
20230912,152600,116724610,3540,3540,3540,3540,0
|
|
20230912,152500,116724610,3540,3540,3540,3540,0
|
|
20230912,152400,116724610,3540,3540,3540,3540,0
|
|
20230912,152300,116724610,3540,3540,3540,3540,0
|
|
20230912,152200,116724610,3540,3540,3540,3540,0
|
|
20230912,152100,116724610,3540,3540,3540,3540,0
|
|
20230912,152000,116724610,3540,3540,3540,3540,0
|
|
20230912,151900,116724610,3540,3555,3555,3540,154
|
|
20230912,151800,116177800,3555,3555,3555,3540,41
|
|
20230912,151700,116032195,3555,3540,3555,3540,12
|
|
20230912,151600,115989700,3555,3545,3555,3545,19
|
|
20230912,151500,115922255,3555,3555,3555,3540,13
|
|
20230912,151400,115876205,3535,3535,3535,3535,11
|
|
20230912,151300,115837320,3555,3535,3555,3535,11
|
|
20230912,151200,115798415,3535,3535,3535,3535,11
|
|
20230912,151100,115759530,3530,3530,3530,3530,10
|
|
20230912,151000,115724230,3530,3530,3555,3530,142
|
|
20230912,150900,115222195,3530,3555,3555,3530,1052
|
|
20230912,150800,111508610,3540,3535,3540,3535,140
|
|
20230912,150700,111013060,3530,3530,3530,3530,639
|
|
20230912,150600,108757390,3530,3525,3535,3525,2439
|
|
20230912,150500,100139270,3530,3530,3530,3530,143
|
|
20230912,150400,99634480,3540,3535,3540,3535,30
|
|
20230912,150300,99528335,3530,3530,3530,3530,10
|
|
20230912,150200,99493035,3530,3530,3530,3530,11
|
|
20230912,150100,99454205,3545,3545,3545,3530,17
|
|
20230912,150000,99394090,3545,3530,3545,3530,12
|
|
20230912,145900,99351715,3545,3530,3545,3530,42
|
|
20230912,145800,99202990,3550,3550,3550,3530,126
|
|
20230912,145700,98755890,3550,3535,3550,3535,505
|
|
20230912,145600,96970700,3550,3535,3550,3535,63
|
|
20230912,145500,96747830,3535,3550,3550,3535,17
|
|
20230912,145400,96687645,3550,3535,3550,3535,12
|
|
20230912,145300,96645210,3550,3535,3550,3535,11
|
|
20230912,145200,96606310,3550,3550,3550,3530,43
|
|
20230912,145100,96453880,3530,3530,3530,3530,10
|
|
20230912,145000,96418580,3550,3530,3550,3530,12
|
|
20230912,144900,96376200,3530,3550,3550,3530,17
|
|
20230912,144800,96316070,3550,3530,3550,3530,150
|
|
20230912,144700,95783770,3550,3535,3550,3530,12
|
|
20230912,144600,95741360,3535,3535,3535,3535,10
|
|
20230912,144500,95706010,3535,3530,3535,3530,31
|
|
20230912,144400,95596480,3530,3530,3530,3530,238
|
|
20230912,144300,94756340,3530,3530,3530,3530,7
|
|
20230912,144200,94731630,3530,3530,3530,3530,0
|
|
20230912,144100,94731630,3530,3530,3530,3530,38
|
|
20230912,144000,94597490,3530,3550,3550,3530,34
|
|
20230912,143900,94477350,3550,3550,3550,3550,0
|
|
20230912,143800,94477350,3550,3550,3550,3550,30
|
|
20230912,143700,94370850,3550,3550,3550,3550,116
|
|
20230912,143600,93959050,3550,3550,3550,3550,1
|
|
20230912,143500,93955500,3530,3535,3535,3530,20
|
|
20230912,143400,93884850,3550,3550,3550,3540,57
|
|
20230912,143300,93682800,3550,3550,3550,3550,0
|
|
20230912,143200,93682800,3550,3550,3550,3550,1
|
|
20230912,143100,93679250,3540,3540,3540,3540,6
|
|
20230912,143000,93658010,3540,3540,3540,3540,30
|
|
20230912,142900,93551810,3540,3540,3540,3540,1
|
|
20230912,142800,93548270,3540,3540,3540,3540,6
|
|
20230912,142700,93527030,3540,3540,3540,3540,140
|
|
20230912,142600,93031430,3550,3550,3550,3550,0
|
|
20230912,142500,93031430,3550,3550,3550,3550,6
|
|
20230912,142400,93010130,3550,3550,3550,3550,0
|
|
20230912,142300,93010130,3550,3550,3550,3550,30
|
|
20230912,142200,92903630,3550,3550,3550,3550,6
|
|
20230912,142100,92882330,3550,3550,3550,3550,0
|
|
20230912,142000,92882330,3550,3525,3550,3520,116
|
|
20230912,141900,92473810,3550,3550,3550,3550,36
|
|
20230912,141800,92346010,3550,3550,3550,3550,64
|
|
20230912,141700,92118810,3550,3550,3550,3550,110
|
|
20230912,141600,91728310,3550,3550,3550,3550,36
|
|
20230912,141500,91600510,3560,3560,3560,3560,0
|
|
20230912,141400,91600510,3560,3560,3560,3560,0
|
|
20230912,141300,91600510,3560,3560,3560,3525,108
|
|
20230912,141200,91219240,3560,3560,3560,3560,30
|
|
20230912,141100,91112440,3560,3560,3560,3560,0
|
|
20230912,141000,91112440,3560,3560,3560,3560,6
|
|
20230912,140900,91091080,3560,3560,3560,3560,0
|
|
20230912,140800,91091080,3560,3530,3560,3530,32
|
|
20230912,140700,90977190,3560,3560,3560,3550,37
|
|
20230912,140600,90845770,3560,3560,3560,3560,111
|
|
20230912,140500,90450610,3530,3530,3530,3530,150
|
|
20230912,140400,89921110,3560,3560,3560,3560,6
|
|
20230912,140300,89899750,3560,3560,3560,3560,0
|
|
20230912,140200,89899750,3560,3560,3560,3560,0
|
|
20230912,140100,89899750,3560,3560,3560,3530,356
|
|
20230912,140000,88640370,3560,3560,3560,3560,0
|
|
20230912,135900,88640370,3560,3560,3560,3560,1
|
|
20230912,135800,88636810,3540,3560,3560,3540,610
|
|
20230912,135700,86476650,3565,3565,3565,3565,0
|
|
20230912,135600,86476650,3565,3565,3565,3565,110
|
|
20230912,135500,86084500,3565,3565,3565,3565,6
|
|
20230912,135400,86063110,3565,3565,3565,3565,30
|
|
20230912,135300,85956160,3565,3565,3565,3565,0
|
|
20230912,135200,85956160,3565,3565,3565,3565,6
|
|
20230912,135100,85934770,3565,3565,3565,3565,0
|
|
20230912,135000,85934770,3565,3565,3565,3565,31
|
|
20230912,134900,85824255,3545,3545,3545,3545,0
|
|
20230912,134800,85824255,3545,3545,3545,3545,0
|
|
20230912,134700,85824255,3545,3565,3565,3545,140
|
|
20230912,134600,85327355,3565,3565,3565,3565,116
|
|
20230912,134500,84913815,3565,3565,3565,3565,0
|
|
20230912,134400,84913815,3565,3565,3565,3565,0
|
|
20230912,134300,84913815,3565,3565,3565,3565,36
|
|
20230912,134200,84785475,3565,3565,3565,3565,0
|
|
20230912,134100,84785475,3565,3565,3565,3565,0
|
|
20230912,134000,84785475,3565,3565,3565,3565,6
|
|
20230912,133900,84764085,3565,3565,3565,3565,30
|
|
20230912,133800,84657135,3565,3565,3565,3565,0
|
|
20230912,133700,84657135,3565,3565,3565,3565,6
|
|
20230912,133600,84635745,3565,3565,3565,3545,205
|
|
20230912,133500,83908150,3565,3560,3565,3560,368
|
|
20230912,133400,82596280,3560,3560,3560,3560,6
|
|
20230912,133300,82574920,3565,3565,3565,3565,0
|
|
20230912,133200,82574920,3565,3565,3565,3565,30
|
|
20230912,133100,82467970,3565,3565,3565,3565,6
|
|
20230912,133000,82446580,3565,3565,3565,3565,0
|
|
20230912,132900,82446580,3565,3565,3565,3565,0
|
|
20230912,132800,82446580,3565,3565,3565,3565,36
|
|
20230912,132700,82318240,3570,3570,3570,3570,1
|
|
20230912,132600,82314670,3560,3560,3560,3560,2
|
|
20230912,132500,82307550,3570,3570,3570,3570,146
|
|
20230912,132400,81786330,3570,3570,3570,3570,0
|
|
20230912,132300,81786330,3570,3570,3575,3550,311
|
|
20230912,132200,80675505,3570,3570,3570,3570,21
|
|
20230912,132100,80600535,3570,3570,3570,3570,30
|
|
20230912,132000,80493435,3570,3570,3570,3570,0
|
|
20230912,131900,80493435,3570,3570,3570,3570,6
|
|
20230912,131800,80472015,3570,3570,3570,3570,30
|
|
20230912,131700,80364915,3570,3570,3570,3570,0
|
|
20230912,131600,80364915,3570,3570,3570,3570,6
|
|
20230912,131500,80343495,3570,3570,3570,3570,110
|
|
20230912,131400,79950795,3570,3570,3570,3570,30
|
|
20230912,131300,79843695,3570,3570,3570,3570,6
|
|
20230912,131200,79822275,3570,3570,3570,3570,0
|
|
20230912,131100,79822275,3570,3570,3570,3570,0
|
|
20230912,131000,79822275,3570,3570,3570,3570,36
|
|
20230912,130900,79693755,3570,3570,3570,3570,1
|
|
20230912,130800,79690185,3570,3570,3570,3570,170
|
|
20230912,130700,79083285,3570,3570,3570,3570,36
|
|
20230912,130600,78954765,3570,3570,3570,3570,0
|
|
20230912,130500,78954765,3570,3570,3570,3570,0
|
|
20230912,130400,78954765,3570,3570,3570,3570,116
|
|
20230912,130300,78540645,3570,3570,3570,3570,30
|
|
20230912,130200,78433545,3570,3570,3570,3570,0
|
|
20230912,130100,78433545,3570,3570,3570,3570,6
|
|
20230912,130000,78412125,3570,3570,3570,3570,0
|
|
20230912,125900,78412125,3570,3570,3570,3570,30
|
|
20230912,125800,78305025,3570,3570,3570,3570,6
|
|
20230912,125700,78283605,3570,3570,3570,3570,0
|
|
20230912,125600,78283605,3570,3565,3570,3565,48
|
|
20230912,125500,78112335,3570,3565,3570,3565,7
|
|
20230912,125400,78087375,3565,3565,3565,3565,92
|
|
20230912,125300,77759395,3565,3565,3565,3565,0
|
|
20230912,125200,77759395,3565,3570,3570,3565,246
|
|
20230912,125100,76882375,3570,3570,3570,3570,0
|
|
20230912,125000,76882375,3570,3560,3570,3560,3
|
|
20230912,124900,76871685,3565,3560,3565,3560,34
|
|
20230912,124800,76750495,3560,3560,3560,3560,0
|
|
20230912,124700,76750495,3560,3540,3560,3540,11
|
|
20230912,124600,76711535,3560,3560,3560,3560,6
|
|
20230912,124500,76690175,3560,3560,3560,3560,30
|
|
20230912,124400,76583375,3560,3560,3560,3560,110
|
|
20230912,124300,76191775,3560,3560,3560,3535,89
|
|
20230912,124200,75876980,3560,3560,3560,3560,0
|
|
20230912,124100,75876980,3560,3560,3560,3560,30
|
|
20230912,124000,75770180,3560,3560,3560,3560,6
|
|
20230912,123900,75748820,3560,3560,3560,3560,0
|
|
20230912,123800,75748820,3560,3560,3560,3560,30
|
|
20230912,123700,75642020,3560,3560,3560,3560,6
|
|
20230912,123600,75620660,3560,3560,3560,3560,0
|
|
20230912,123500,75620660,3560,3560,3560,3560,0
|
|
20230912,123400,75620660,3560,3560,3560,3560,36
|
|
20230912,123300,75492500,3560,3540,3560,3535,410
|
|
20230912,123200,74039550,3560,3560,3560,3560,10
|
|
20230912,123100,74003950,3540,3560,3560,3540,85
|
|
20230912,123000,73702930,3560,3560,3560,3560,31
|
|
20230912,122900,73592570,3560,3565,3565,3550,868
|
|
20230912,122800,70509065,3555,3565,3565,3555,16
|
|
20230912,122700,70452125,3565,3565,3565,3565,30
|
|
20230912,122600,70345175,3565,3565,3565,3565,0
|
|
20230912,122500,70345175,3565,3565,3565,3565,36
|
|
20230912,122400,70216835,3565,3565,3565,3565,0
|
|
20230912,122300,70216835,3565,3565,3565,3565,140
|
|
20230912,122200,69717735,3565,3565,3565,3565,6
|
|
20230912,122100,69696345,3565,3565,3565,3565,0
|
|
20230912,122000,69696345,3565,3565,3565,3565,0
|
|
20230912,121900,69696345,3565,3570,3570,3565,36
|
|
20230912,121800,69567975,3570,3570,3570,3570,30
|
|
20230912,121700,69460875,3570,3570,3570,3570,1
|
|
20230912,121600,69457305,3565,3565,3565,3565,36
|
|
20230912,121500,69328965,3570,3570,3570,3570,0
|
|
20230912,121400,69328965,3570,3570,3570,3570,420
|
|
20230912,121300,67829565,3570,3570,3570,3570,116
|
|
20230912,121200,67415445,3570,3570,3570,3570,30
|
|
20230912,121100,67308345,3570,3570,3570,3570,1
|
|
20230912,121000,67304775,3555,3570,3570,3555,75
|
|
20230912,120900,67038060,3570,3570,3570,3570,30
|
|
20230912,120800,66930960,3570,3570,3570,3570,0
|
|
20230912,120700,66930960,3570,3570,3570,3570,6
|
|
20230912,120600,66909540,3570,3570,3570,3570,0
|
|
20230912,120500,66909540,3570,3570,3570,3570,30
|
|
20230912,120400,66802440,3570,3570,3570,3570,6
|
|
20230912,120300,66781020,3570,3570,3570,3570,110
|
|
20230912,120200,66388320,3570,3570,3570,3570,50
|
|
20230912,120100,66209820,3570,3570,3570,3570,36
|
|
20230912,120000,66081300,3570,3570,3570,3570,0
|
|
20230912,115900,66081300,3570,3570,3570,3570,0
|
|
20230912,115800,66081300,3570,3570,3570,3570,36
|
|
20230912,115700,65952780,3570,3570,3570,3570,0
|
|
20230912,115600,65952780,3570,3570,3570,3570,0
|
|
20230912,115500,65952780,3570,3570,3570,3570,36
|
|
20230912,115400,65824260,3570,3565,3570,3565,6
|
|
20230912,115300,65802865,3560,3560,3560,3560,0
|
|
20230912,115200,65802865,3560,3570,3570,3560,223
|
|
20230912,115100,65008925,3570,3570,3570,3570,1
|
|
20230912,115000,65005355,3565,3565,3565,3565,74
|
|
20230912,114900,64741545,3565,3565,3565,3565,6
|
|
20230912,114800,64720155,3565,3565,3565,3565,0
|
|
20230912,114700,64720155,3565,3565,3565,3565,30
|
|
20230912,114600,64613205,3565,3565,3565,3565,6
|
|
20230912,114500,64591815,3565,3565,3565,3565,0
|
|
20230912,114400,64591815,3565,3565,3565,3565,0
|
|
20230912,114300,64591815,3565,3565,3565,3560,44
|
|
20230912,114200,64434990,3565,3555,3565,3555,1857
|
|
20230912,114100,57825445,3555,3555,3555,3555,32
|
|
20230912,114000,57711685,3540,3555,3555,3540,8
|
|
20230912,113900,57683260,3555,3560,3560,3555,981
|
|
20230912,113800,54191050,3565,3565,3565,3565,6
|
|
20230912,113700,54169660,3565,3565,3565,3565,6
|
|
20230912,113600,54148270,3565,3560,3565,3560,83
|
|
20230912,113500,53852640,3560,3560,3560,3560,0
|
|
20230912,113400,53852640,3560,3560,3560,3560,6
|
|
20230912,113300,53831280,3560,3560,3560,3560,0
|
|
20230912,113200,53831280,3560,3560,3560,3560,30
|
|
20230912,113100,53724480,3565,3565,3565,3565,6
|
|
20230912,113000,53703090,3565,3565,3565,3565,0
|
|
20230912,112900,53703090,3565,3565,3565,3565,30
|
|
20230912,112800,53596140,3565,3565,3565,3565,6
|
|
20230912,112700,53574750,3565,3565,3565,3565,3
|
|
20230912,112600,53564055,3565,3565,3565,3565,0
|
|
20230912,112500,53564055,3565,3565,3565,3565,36
|
|
20230912,112400,53435715,3565,3565,3565,3565,0
|
|
20230912,112300,53435715,3565,3565,3565,3565,0
|
|
20230912,112200,53435715,3565,3565,3565,3565,6
|
|
20230912,112100,53414325,3565,3565,3565,3565,30
|
|
20230912,112000,53307375,3565,3565,3565,3565,0
|
|
20230912,111900,53307375,3565,3565,3565,3565,6
|
|
20230912,111800,53285985,3570,3570,3570,3570,30
|
|
20230912,111700,53178885,3570,3555,3570,3555,1407
|
|
20230912,111600,48169495,3555,3555,3555,3555,6
|
|
20230912,111500,48148165,3555,3555,3555,3555,0
|
|
20230912,111400,48148165,3555,3555,3555,3555,30
|
|
20230912,111300,48041515,3555,3555,3555,3555,6
|
|
20230912,111200,48020185,3555,3555,3555,3555,0
|
|
20230912,111100,48020185,3555,3555,3555,3555,0
|
|
20230912,111000,48020185,3555,3555,3555,3555,36
|
|
20230912,110900,47892205,3555,3555,3555,3555,1
|
|
20230912,110800,47888650,3530,3555,3555,3530,296
|
|
20230912,110700,46836570,3555,3555,3555,3555,36
|
|
20230912,110600,46708590,3555,3555,3555,3555,0
|
|
20230912,110500,46708590,3555,3555,3555,3555,0
|
|
20230912,110400,46708590,3555,3555,3555,3555,6
|
|
20230912,110300,46687260,3555,3555,3555,3555,30
|
|
20230912,110200,46580610,3555,3555,3555,3555,0
|
|
20230912,110100,46580610,3555,3555,3555,3530,9
|
|
20230912,110000,46548665,3555,3560,3560,3545,378
|
|
20230912,105900,45208195,3560,3560,3560,3560,0
|
|
20230912,105800,45208195,3560,3560,3560,3560,6
|
|
20230912,105700,45186835,3560,3560,3560,3560,0
|
|
20230912,105600,45186835,3560,3560,3560,3560,30
|
|
20230912,105500,45080035,3560,3560,3560,3560,6
|
|
20230912,105400,45058675,3560,3560,3560,3560,0
|
|
20230912,105300,45058675,3560,3560,3560,3560,0
|
|
20230912,105200,45058675,3560,3560,3560,3560,36
|
|
20230912,105100,44930515,3560,3560,3560,3560,0
|
|
20230912,105000,44930515,3560,3560,3560,3560,0
|
|
20230912,104900,44930515,3560,3560,3560,3560,41
|
|
20230912,104800,44784555,3560,3560,3560,3560,0
|
|
20230912,104700,44784555,3560,3560,3560,3560,0
|
|
20230912,104600,44784555,3560,3560,3560,3560,6
|
|
20230912,104500,44763195,3560,3560,3560,3560,30
|
|
20230912,104400,44656395,3560,3560,3560,3560,0
|
|
20230912,104300,44656395,3560,3560,3560,3560,6
|
|
20230912,104200,44635035,3560,3560,3560,3560,0
|
|
20230912,104100,44635035,3560,3560,3560,3560,30
|
|
20230912,104000,44528235,3560,3560,3560,3560,6
|
|
20230912,103900,44506875,3560,3560,3560,3560,0
|
|
20230912,103800,44506875,3560,3560,3560,3560,30
|
|
20230912,103700,44400075,3560,3560,3560,3560,6
|
|
20230912,103600,44378715,3560,3560,3560,3560,0
|
|
20230912,103500,44378715,3560,3560,3560,3560,0
|
|
20230912,103400,44378715,3560,3560,3560,3560,36
|
|
20230912,103300,44250555,3560,3565,3565,3550,95
|
|
20230912,103200,43913160,3565,3565,3565,3565,0
|
|
20230912,103100,43913160,3565,3565,3565,3565,6
|
|
20230912,103000,43891770,3565,3565,3565,3565,30
|
|
20230912,102900,43784820,3565,3565,3565,3565,0
|
|
20230912,102800,43784820,3565,3565,3565,3550,35
|
|
20230912,102700,43660420,3565,3565,3565,3565,30
|
|
20230912,102600,43553470,3570,3570,3570,3570,0
|
|
20230912,102500,43553470,3570,3570,3570,3550,134
|
|
20230912,102400,43077630,3570,3570,3570,3570,0
|
|
20230912,102300,43077630,3570,3570,3570,3570,30
|
|
20230912,102200,42970530,3570,3570,3570,3570,56
|
|
20230912,102100,42770610,3570,3570,3570,3570,1
|
|
20230912,102000,42767040,3570,3570,3570,3570,30
|
|
20230912,101900,42659940,3570,3570,3570,3545,3096
|
|
20230912,101800,31678970,3570,3570,3570,3570,100
|
|
20230912,101700,31321970,3570,3570,3570,3570,0
|
|
20230912,101600,31321970,3570,3570,3570,3570,36
|
|
20230912,101500,31193450,3570,3570,3570,3570,0
|
|
20230912,101400,31193450,3570,3570,3570,3570,0
|
|
20230912,101300,31193450,3570,3565,3570,3565,32
|
|
20230912,101200,31079365,3560,3560,3560,3560,249
|
|
20230912,101100,30192925,3560,3560,3560,3560,0
|
|
20230912,101000,30192925,3560,3560,3560,3560,6
|
|
20230912,100900,30171565,3560,3560,3560,3560,31
|
|
20230912,100800,30061205,3545,3545,3560,3545,43
|
|
20230912,100700,29908755,3560,3560,3560,3550,8
|
|
20230912,100600,29880335,3550,3550,3550,3550,10
|
|
20230912,100500,29844835,3560,3555,3560,3555,45
|
|
20230912,100400,29684705,3555,3555,3555,3555,6
|
|
20230912,100300,29663375,3555,3555,3555,3555,0
|
|
20230912,100200,29663375,3555,3540,3555,3525,419
|
|
20230912,100100,28184740,3550,3550,3550,3550,36
|
|
20230912,100000,28056940,3550,3550,3550,3550,0
|
|
20230912,095900,28056940,3550,3550,3550,3550,0
|
|
20230912,095800,28056940,3550,3550,3550,3550,75
|
|
20230912,095700,27790690,3550,3550,3550,3550,0
|
|
20230912,095600,27790690,3550,3550,3550,3550,1
|
|
20230912,095500,27787140,3545,3550,3550,3545,36
|
|
20230912,095400,27659370,3545,3545,3545,3545,0
|
|
20230912,095300,27659370,3545,3545,3545,3545,0
|
|
20230912,095200,27659370,3545,3545,3545,3545,30
|
|
20230912,095100,27553020,3530,3530,3530,3530,0
|
|
20230912,095000,27553020,3530,3530,3530,3530,0
|
|
20230912,094900,27553020,3530,3550,3550,3530,16
|
|
20230912,094800,27496420,3550,3550,3550,3550,0
|
|
20230912,094700,27496420,3550,3550,3550,3550,30
|
|
20230912,094600,27389920,3555,3555,3555,3555,6
|
|
20230912,094500,27368590,3555,3555,3555,3555,0
|
|
20230912,094400,27368590,3555,3555,3555,3555,0
|
|
20230912,094300,27368590,3555,3555,3555,3555,36
|
|
20230912,094200,27240610,3555,3555,3555,3555,0
|
|
20230912,094100,27240610,3555,3555,3555,3525,339
|
|
20230912,094000,26044225,3555,3555,3555,3555,36
|
|
20230912,093900,25916245,3555,3555,3555,3555,0
|
|
20230912,093800,25916245,3555,3555,3555,3555,0
|
|
20230912,093700,25916245,3555,3555,3555,3555,6
|
|
20230912,093600,25894915,3555,3555,3555,3555,32
|
|
20230912,093500,25781155,3525,3530,3530,3525,292
|
|
20230912,093400,24750690,3555,3555,3555,3555,7
|
|
20230912,093300,24725805,3555,3555,3555,3555,56
|
|
20230912,093200,24526725,3555,3555,3555,3555,30
|
|
20230912,093100,24420075,3555,3555,3555,3555,6
|
|
20230912,093000,24398745,3555,3550,3555,3530,293
|
|
20230912,092900,23363650,3555,3555,3555,3555,40
|
|
20230912,092800,23221450,3555,3555,3555,3555,710
|
|
20230912,092700,20697400,3535,3555,3555,3535,25
|
|
20230912,092600,20608835,3555,3560,3560,3555,37
|
|
20230912,092500,20477150,3560,3560,3560,3560,1
|
|
20230912,092400,20473590,3555,3555,3555,3555,0
|
|
20230912,092300,20473590,3555,3555,3555,3555,0
|
|
20230912,092200,20473590,3555,3560,3560,3555,30
|
|
20230912,092100,20366935,3550,3550,3550,3550,1
|
|
20230912,092000,20363385,3550,3550,3550,3550,50
|
|
20230912,091900,20185885,3550,3550,3550,3550,212
|
|
20230912,091800,19433285,3560,3560,3560,3560,31
|
|
20230912,091700,19322925,3540,3560,3560,3540,1315
|
|
20230912,091600,14650565,3565,3565,3565,3560,13
|
|
20230912,091500,14604225,3565,3565,3565,3565,0
|
|
20230912,091400,14604225,3565,3565,3565,3565,0
|
|
20230912,091300,14604225,3565,3565,3565,3565,17
|
|
20230912,091200,14543620,3565,3565,3565,3565,1
|
|
20230912,091100,14540055,3560,3560,3560,3560,250
|
|
20230912,091000,13650055,3565,3550,3565,3550,1809
|
|
20230912,090900,7211015,3550,3550,3550,3550,0
|
|
20230912,090800,7211015,3550,3550,3550,3550,123
|
|
20230912,090700,6774365,3550,3550,3550,3550,6
|
|
20230912,090600,6753065,3550,3540,3550,3540,155
|
|
20230912,090500,6204355,3550,3550,3550,3550,39
|
|
20230912,090400,6065905,3540,3540,3540,3540,285
|
|
20230912,090300,5057005,3540,3540,3540,3540,18
|
|
20230912,090200,4993285,3555,3555,3555,3555,0
|
|
20230912,090100,4993285,3555,3555,3555,3555,356
|
|
20230912,090000,3727705,3555,3540,3555,3540,1053
|