670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,200700,227594595,3525,3525,3525,3525,1888
|
|
20230913,200600,227594595,3525,3525,3525,3525,0
|
|
20230913,200500,227594595,3525,3525,3525,3525,0
|
|
20230913,200400,227594595,3525,3525,3525,3525,0
|
|
20230913,200300,227594595,3525,3525,3525,3525,0
|
|
20230913,200200,227594595,3525,3525,3525,3525,0
|
|
20230913,200100,227594595,3525,3525,3525,3525,0
|
|
20230913,200000,227594595,3525,3525,3525,3525,0
|
|
20230913,195900,227594595,3525,3525,3525,3525,0
|
|
20230913,195800,227594595,3525,3525,3525,3525,0
|
|
20230913,195700,227594595,3525,3525,3525,3525,0
|
|
20230913,195600,227594595,3525,3525,3525,3525,0
|
|
20230913,195500,227594595,3525,3525,3525,3525,0
|
|
20230913,195400,227594595,3525,3525,3525,3525,0
|
|
20230913,195300,227594595,3525,3525,3525,3525,0
|
|
20230913,195200,227594595,3525,3525,3525,3525,0
|
|
20230913,195100,227594595,3525,3525,3525,3525,0
|
|
20230913,195000,227594595,3525,3525,3525,3525,0
|
|
20230913,194900,227594595,3525,3525,3525,3525,0
|
|
20230913,194800,227594595,3525,3525,3525,3525,0
|
|
20230913,194700,227594595,3525,3525,3525,3525,0
|
|
20230913,194600,227594595,3525,3525,3525,3525,0
|
|
20230913,194500,227594595,3525,3525,3525,3525,0
|
|
20230913,194400,227594595,3525,3525,3525,3525,0
|
|
20230913,194300,227594595,3525,3525,3525,3525,0
|
|
20230913,194200,227594595,3525,3525,3525,3525,0
|
|
20230913,194100,227594595,3525,3525,3525,3525,0
|
|
20230913,194000,227594595,3525,3525,3525,3525,0
|
|
20230913,193900,227594595,3525,3525,3525,3525,0
|
|
20230913,193800,227594595,3525,3525,3525,3525,0
|
|
20230913,193700,227594595,3525,3525,3525,3525,1888
|
|
20230913,193600,227594595,3525,3525,3525,3525,0
|
|
20230913,193500,227594595,3525,3525,3525,3525,0
|
|
20230913,193400,227594595,3525,3525,3525,3525,0
|
|
20230913,193300,227594595,3525,3525,3525,3525,0
|
|
20230913,193200,227594595,3525,3525,3525,3525,0
|
|
20230913,193100,227594595,3525,3525,3525,3525,0
|
|
20230913,193000,227594595,3525,3525,3525,3525,0
|
|
20230913,192900,227594595,3525,3525,3525,3525,0
|
|
20230913,192800,227594595,3525,3525,3525,3525,0
|
|
20230913,192700,227594595,3525,3525,3525,3525,0
|
|
20230913,192600,227594595,3525,3525,3525,3525,0
|
|
20230913,192500,227594595,3525,3525,3525,3525,0
|
|
20230913,192400,227594595,3525,3525,3525,3525,0
|
|
20230913,192300,227594595,3525,3525,3525,3525,0
|
|
20230913,192200,227594595,3525,3525,3525,3525,0
|
|
20230913,192100,227594595,3525,3525,3525,3525,0
|
|
20230913,192000,227594595,3525,3525,3525,3525,0
|
|
20230913,191900,227594595,3525,3525,3525,3525,0
|
|
20230913,191800,227594595,3525,3525,3525,3525,0
|
|
20230913,191700,227594595,3525,3525,3525,3525,0
|
|
20230913,191600,227594595,3525,3525,3525,3525,0
|
|
20230913,191500,227594595,3525,3525,3525,3525,0
|
|
20230913,191400,227594595,3525,3525,3525,3525,0
|
|
20230913,191300,227594595,3525,3525,3525,3525,0
|
|
20230913,191200,227594595,3525,3525,3525,3525,0
|
|
20230913,191100,227594595,3525,3525,3525,3525,0
|
|
20230913,191000,227594595,3525,3525,3525,3525,0
|
|
20230913,190900,227594595,3525,3525,3525,3525,0
|
|
20230913,190800,227594595,3525,3525,3525,3525,0
|
|
20230913,190700,227594595,3525,3525,3525,3525,1888
|
|
20230913,190600,227594595,3525,3525,3525,3525,0
|
|
20230913,190500,227594595,3525,3525,3525,3525,0
|
|
20230913,190400,227594595,3525,3525,3525,3525,0
|
|
20230913,190300,227594595,3525,3525,3525,3525,0
|
|
20230913,190200,227594595,3525,3525,3525,3525,0
|
|
20230913,190100,227594595,3525,3525,3525,3525,0
|
|
20230913,190000,227594595,3525,3525,3525,3525,0
|
|
20230913,185900,227594595,3525,3525,3525,3525,0
|
|
20230913,185800,227594595,3525,3525,3525,3525,0
|
|
20230913,185700,227594595,3525,3525,3525,3525,0
|
|
20230913,185600,227594595,3525,3525,3525,3525,0
|
|
20230913,185500,227594595,3525,3525,3525,3525,0
|
|
20230913,185400,227594595,3525,3525,3525,3525,0
|
|
20230913,185300,227594595,3525,3525,3525,3525,0
|
|
20230913,185200,227594595,3525,3525,3525,3525,0
|
|
20230913,185100,227594595,3525,3525,3525,3525,0
|
|
20230913,185000,227594595,3525,3525,3525,3525,0
|
|
20230913,184900,227594595,3525,3525,3525,3525,0
|
|
20230913,184800,227594595,3525,3525,3525,3525,0
|
|
20230913,184700,227594595,3525,3525,3525,3525,0
|
|
20230913,184600,227594595,3525,3525,3525,3525,0
|
|
20230913,184500,227594595,3525,3525,3525,3525,0
|
|
20230913,184400,227594595,3525,3525,3525,3525,0
|
|
20230913,184300,227594595,3525,3525,3525,3525,0
|
|
20230913,184200,227594595,3525,3525,3525,3525,0
|
|
20230913,184100,227594595,3525,3525,3525,3525,0
|
|
20230913,184000,227594595,3525,3525,3525,3525,0
|
|
20230913,183900,227594595,3525,3525,3525,3525,0
|
|
20230913,183800,227594595,3525,3525,3525,3525,0
|
|
20230913,183700,227594595,3525,3525,3525,3525,1888
|
|
20230913,183600,227594595,3525,3525,3525,3525,0
|
|
20230913,183500,227594595,3525,3525,3525,3525,0
|
|
20230913,183400,227594595,3525,3525,3525,3525,0
|
|
20230913,183300,227594595,3525,3525,3525,3525,0
|
|
20230913,183200,227594595,3525,3525,3525,3525,0
|
|
20230913,183100,227594595,3525,3525,3525,3525,0
|
|
20230913,183000,227594595,3525,3525,3525,3525,0
|
|
20230913,182900,227594595,3525,3525,3525,3525,0
|
|
20230913,182800,227594595,3525,3525,3525,3525,0
|
|
20230913,182700,227594595,3525,3525,3525,3525,0
|
|
20230913,182600,227594595,3525,3525,3525,3525,0
|
|
20230913,182500,227594595,3525,3525,3525,3525,0
|
|
20230913,182400,227594595,3525,3525,3525,3525,0
|
|
20230913,182300,227594595,3525,3525,3525,3525,0
|
|
20230913,182200,227594595,3525,3525,3525,3525,0
|
|
20230913,182100,227594595,3525,3525,3525,3525,0
|
|
20230913,182000,227594595,3525,3525,3525,3525,0
|
|
20230913,181900,227594595,3525,3525,3525,3525,0
|
|
20230913,181800,227594595,3525,3525,3525,3525,0
|
|
20230913,181700,227594595,3525,3525,3525,3525,0
|
|
20230913,181600,227594595,3525,3525,3525,3525,0
|
|
20230913,181500,227594595,3525,3525,3525,3525,0
|
|
20230913,181400,227594595,3525,3525,3525,3525,0
|
|
20230913,181300,227594595,3525,3525,3525,3525,0
|
|
20230913,181200,227594595,3525,3525,3525,3525,0
|
|
20230913,181100,227594595,3525,3525,3525,3525,0
|
|
20230913,181000,227594595,3525,3525,3525,3525,0
|
|
20230913,180900,227594595,3525,3525,3525,3525,0
|
|
20230913,180800,227594595,3525,3525,3525,3525,0
|
|
20230913,180700,227594595,3525,3525,3525,3525,1888
|
|
20230913,180600,227594595,3525,3525,3525,3525,0
|
|
20230913,180500,227594595,3525,3525,3525,3525,0
|
|
20230913,180400,227594595,3525,3525,3525,3525,0
|
|
20230913,180300,227594595,3525,3525,3525,3525,0
|
|
20230913,180200,227594595,3525,3525,3525,3525,0
|
|
20230913,180100,227594595,3525,3525,3525,3525,0
|
|
20230913,180000,227594595,3525,3525,3525,3525,0
|
|
20230913,175900,227594595,3525,3525,3525,3525,0
|
|
20230913,175800,227594595,3525,3525,3525,3525,0
|
|
20230913,175700,227594595,3525,3525,3525,3525,0
|
|
20230913,175600,227594595,3525,3525,3525,3525,0
|
|
20230913,175500,227594595,3525,3525,3525,3525,0
|
|
20230913,175400,227594595,3525,3525,3525,3525,0
|
|
20230913,175300,227594595,3525,3525,3525,3525,0
|
|
20230913,175200,227594595,3525,3525,3525,3525,0
|
|
20230913,175100,227594595,3525,3525,3525,3525,0
|
|
20230913,175000,227594595,3525,3525,3525,3525,0
|
|
20230913,174900,227594595,3525,3525,3525,3525,0
|
|
20230913,174800,227594595,3525,3525,3525,3525,0
|
|
20230913,174700,227594595,3525,3525,3525,3525,0
|
|
20230913,174600,227594595,3525,3525,3525,3525,0
|
|
20230913,174500,227594595,3525,3525,3525,3525,0
|
|
20230913,174400,227594595,3525,3525,3525,3525,0
|
|
20230913,174300,227594595,3525,3525,3525,3525,0
|
|
20230913,174200,227594595,3525,3525,3525,3525,0
|
|
20230913,174100,227594595,3525,3525,3525,3525,0
|
|
20230913,174000,227594595,3525,3525,3525,3525,0
|
|
20230913,173900,227594595,3525,3525,3525,3525,0
|
|
20230913,173800,227594595,3525,3525,3525,3525,0
|
|
20230913,173700,227594595,3525,3525,3525,3525,1888
|
|
20230913,173600,227594595,3525,3525,3525,3525,0
|
|
20230913,173500,227594595,3525,3525,3525,3525,0
|
|
20230913,173400,227594595,3525,3525,3525,3525,0
|
|
20230913,173300,227594595,3525,3525,3525,3525,0
|
|
20230913,173200,227594595,3525,3525,3525,3525,0
|
|
20230913,173100,227594595,3525,3525,3525,3525,0
|
|
20230913,173000,227594595,3525,3525,3525,3525,0
|
|
20230913,172900,227594595,3525,3525,3525,3525,0
|
|
20230913,172800,227594595,3525,3525,3525,3525,0
|
|
20230913,172700,227594595,3525,3525,3525,3525,0
|
|
20230913,172600,227594595,3525,3525,3525,3525,0
|
|
20230913,172500,227594595,3525,3525,3525,3525,0
|
|
20230913,172400,227594595,3525,3525,3525,3525,0
|
|
20230913,172300,227594595,3525,3525,3525,3525,0
|
|
20230913,172200,227594595,3525,3525,3525,3525,0
|
|
20230913,172100,227594595,3525,3525,3525,3525,0
|
|
20230913,172000,227594595,3525,3525,3525,3525,0
|
|
20230913,171900,227594595,3525,3525,3525,3525,0
|
|
20230913,171800,227594595,3525,3525,3525,3525,0
|
|
20230913,171700,227594595,3525,3525,3525,3525,0
|
|
20230913,171600,227594595,3525,3525,3525,3525,0
|
|
20230913,171500,227594595,3525,3525,3525,3525,0
|
|
20230913,171400,227594595,3525,3525,3525,3525,0
|
|
20230913,171300,227594595,3525,3525,3525,3525,0
|
|
20230913,171200,227594595,3525,3525,3525,3525,0
|
|
20230913,171100,227594595,3525,3525,3525,3525,0
|
|
20230913,171000,227594595,3525,3525,3525,3525,0
|
|
20230913,170900,227594595,3525,3525,3525,3525,0
|
|
20230913,170800,227594595,3525,3525,3525,3525,0
|
|
20230913,170700,227594595,3525,3525,3525,3525,1888
|
|
20230913,170600,227594595,3525,3525,3525,3525,0
|
|
20230913,170500,227594595,3525,3525,3525,3525,0
|
|
20230913,170400,227594595,3525,3525,3525,3525,0
|
|
20230913,170300,227594595,3525,3525,3525,3525,0
|
|
20230913,170200,227594595,3525,3525,3525,3525,0
|
|
20230913,170100,227594595,3525,3525,3525,3525,0
|
|
20230913,170000,227594595,3525,3525,3525,3525,0
|
|
20230913,165900,227594595,3525,3525,3525,3525,0
|
|
20230913,165800,227594595,3525,3525,3525,3525,0
|
|
20230913,165700,227594595,3525,3525,3525,3525,0
|
|
20230913,165600,227594595,3525,3525,3525,3525,0
|
|
20230913,165500,227594595,3525,3525,3525,3525,0
|
|
20230913,165400,227594595,3525,3525,3525,3525,0
|
|
20230913,165300,227594595,3525,3525,3525,3525,0
|
|
20230913,165200,227594595,3525,3525,3525,3525,0
|
|
20230913,165100,227594595,3525,3525,3525,3525,0
|
|
20230913,165000,227594595,3525,3525,3525,3525,0
|
|
20230913,164900,227594595,3525,3525,3525,3525,0
|
|
20230913,164800,227594595,3525,3525,3525,3525,0
|
|
20230913,164700,227594595,3525,3525,3525,3525,0
|
|
20230913,164600,227594595,3525,3525,3525,3525,0
|
|
20230913,164500,227594595,3525,3525,3525,3525,0
|
|
20230913,164400,227594595,3525,3525,3525,3525,0
|
|
20230913,164300,227594595,3525,3525,3525,3525,0
|
|
20230913,164200,227594595,3525,3525,3525,3525,0
|
|
20230913,164100,227594595,3525,3525,3525,3525,0
|
|
20230913,164000,227594595,3525,3525,3525,3525,0
|
|
20230913,163900,227594595,3525,3525,3525,3525,0
|
|
20230913,163800,227594595,3525,3525,3525,3525,0
|
|
20230913,163700,227594595,3525,3525,3525,3525,1888
|
|
20230913,163600,227594595,3525,3525,3525,3525,0
|
|
20230913,163500,227594595,3525,3525,3525,3525,0
|
|
20230913,163400,227594595,3525,3525,3525,3525,0
|
|
20230913,163300,227594595,3525,3525,3525,3525,0
|
|
20230913,163200,227594595,3525,3525,3525,3525,0
|
|
20230913,163100,227594595,3525,3525,3525,3525,0
|
|
20230913,163000,227594595,3525,3525,3525,3525,0
|
|
20230913,162900,227594595,3525,3525,3525,3525,0
|
|
20230913,162800,227594595,3525,3525,3525,3525,0
|
|
20230913,162700,227594595,3525,3525,3525,3525,0
|
|
20230913,162600,227594595,3525,3525,3525,3525,0
|
|
20230913,162500,227594595,3525,3525,3525,3525,0
|
|
20230913,162400,227594595,3525,3525,3525,3525,0
|
|
20230913,162300,227594595,3525,3525,3525,3525,0
|
|
20230913,162200,227594595,3525,3525,3525,3525,0
|
|
20230913,162100,227594595,3525,3525,3525,3525,0
|
|
20230913,162000,227594595,3525,3525,3525,3525,0
|
|
20230913,161900,227594595,3525,3525,3525,3525,0
|
|
20230913,161800,227594595,3525,3525,3525,3525,0
|
|
20230913,161700,227594595,3525,3525,3525,3525,0
|
|
20230913,161600,227594595,3525,3525,3525,3525,0
|
|
20230913,161500,227594595,3525,3525,3525,3525,0
|
|
20230913,161400,227594595,3525,3525,3525,3525,0
|
|
20230913,161300,227594595,3525,3525,3525,3525,0
|
|
20230913,161200,227594595,3525,3525,3525,3525,0
|
|
20230913,161100,227594595,3525,3525,3525,3525,0
|
|
20230913,161000,227594595,3525,3525,3525,3525,0
|
|
20230913,160900,227594595,3525,3525,3525,3525,0
|
|
20230913,160800,227594595,3525,3525,3525,3525,0
|
|
20230913,160700,227594595,3525,3525,3525,3525,1888
|
|
20230913,160600,227594595,3525,3525,3525,3525,0
|
|
20230913,160500,227594595,3525,3525,3525,3525,0
|
|
20230913,160400,227594595,3525,3525,3525,3525,0
|
|
20230913,160300,227594595,3525,3525,3525,3525,0
|
|
20230913,160200,227594595,3525,3525,3525,3525,0
|
|
20230913,160100,227594595,3525,3525,3525,3525,0
|
|
20230913,160000,227594595,3525,3525,3525,3525,0
|
|
20230913,155900,227594595,3525,3525,3525,3525,0
|
|
20230913,155800,227594595,3525,3525,3525,3525,0
|
|
20230913,155700,227594595,3525,3525,3525,3525,0
|
|
20230913,155600,227594595,3525,3525,3525,3525,0
|
|
20230913,155500,227594595,3525,3525,3525,3525,0
|
|
20230913,155400,227594595,3525,3525,3525,3525,0
|
|
20230913,155300,227594595,3525,3525,3525,3525,0
|
|
20230913,155200,227594595,3525,3525,3525,3525,0
|
|
20230913,155100,227594595,3525,3525,3525,3525,0
|
|
20230913,155000,227594595,3525,3525,3525,3525,0
|
|
20230913,154900,227594595,3525,3525,3525,3525,0
|
|
20230913,154800,227594595,3525,3525,3525,3525,0
|
|
20230913,154700,227594595,3525,3525,3525,3525,0
|
|
20230913,154600,227594595,3525,3525,3525,3525,0
|
|
20230913,154500,227594595,3525,3525,3525,3525,0
|
|
20230913,154400,227594595,3525,3525,3525,3525,0
|
|
20230913,154300,227594595,3525,3525,3525,3525,0
|
|
20230913,154200,227594595,3525,3525,3525,3525,0
|
|
20230913,154100,227594595,3525,3525,3525,3525,0
|
|
20230913,154000,227594595,3525,3525,3525,3525,0
|
|
20230913,153900,227594595,3525,3525,3525,3525,0
|
|
20230913,153800,227594595,3525,3525,3525,3525,0
|
|
20230913,153700,227594595,3525,3525,3525,3525,1888
|
|
20230913,153600,227594595,3525,3525,3525,3525,0
|
|
20230913,153500,227594595,3525,3525,3525,3525,0
|
|
20230913,153400,227594595,3525,3525,3525,3525,0
|
|
20230913,153300,227594595,3525,3525,3525,3525,0
|
|
20230913,153200,227594595,3525,3525,3525,3525,0
|
|
20230913,153100,227594595,3525,3525,3525,3525,0
|
|
20230913,153000,227594595,3525,3525,3525,3525,1888
|
|
20230913,152900,220939395,3540,3540,3540,3540,0
|
|
20230913,152800,220939395,3540,3540,3540,3540,0
|
|
20230913,152700,220939395,3540,3540,3540,3540,0
|
|
20230913,152600,220939395,3540,3540,3540,3540,0
|
|
20230913,152500,220939395,3540,3540,3540,3540,0
|
|
20230913,152400,220939395,3540,3540,3540,3540,0
|
|
20230913,152300,220939395,3540,3540,3540,3540,0
|
|
20230913,152200,220939395,3540,3540,3540,3540,0
|
|
20230913,152100,220939395,3540,3540,3540,3540,0
|
|
20230913,152000,220939395,3540,3540,3540,3540,0
|
|
20230913,151900,220939395,3540,3525,3540,3515,1875
|
|
20230913,151800,214339790,3515,3540,3540,3515,102
|
|
20230913,151700,213980270,3535,3525,3535,3525,347
|
|
20230913,151600,212757085,3540,3545,3545,3540,123
|
|
20230913,151500,212321400,3545,3545,3545,3545,209
|
|
20230913,151400,211580495,3550,3545,3550,3545,51
|
|
20230913,151300,211399550,3545,3545,3550,3545,6
|
|
20230913,151200,211378275,3545,3540,3545,3540,585
|
|
20230913,151100,209307370,3550,3550,3550,3550,1
|
|
20230913,151000,209303820,3525,3550,3550,3525,154
|
|
20230913,150900,208759965,3550,3535,3550,3535,13
|
|
20230913,150800,208713995,3555,3545,3555,3545,31
|
|
20230913,150700,208603990,3555,3550,3555,3550,6
|
|
20230913,150600,208582665,3555,3545,3555,3530,249
|
|
20230913,150500,207700130,3550,3560,3575,3550,8
|
|
20230913,150400,207671695,3580,3560,3580,3560,118
|
|
20230913,150300,207251555,3550,3550,3585,3545,1171
|
|
20230913,150200,203084965,3550,3550,3575,3545,2028
|
|
20230913,150100,195865240,3560,3550,3560,3550,7
|
|
20230913,150000,195840355,3555,3540,3555,3540,2000
|
|
20230913,145900,188742785,3540,3540,3540,3540,1
|
|
20230913,145800,188739245,3515,3540,3540,3515,185
|
|
20230913,145700,188085070,3540,3540,3540,3540,100
|
|
20230913,145600,187731070,3540,3540,3540,3540,0
|
|
20230913,145500,187731070,3540,3540,3540,3540,36
|
|
20230913,145400,187603630,3540,3540,3540,3540,30
|
|
20230913,145300,187497430,3540,3540,3540,3540,150
|
|
20230913,145200,186966430,3540,3510,3540,3510,1061
|
|
20230913,145100,183221200,3510,3505,3515,3505,42
|
|
20230913,145000,183073830,3515,3505,3515,3505,2
|
|
20230913,144900,183066810,3505,3515,3515,3505,83
|
|
20230913,144800,182775815,3515,3515,3515,3515,101
|
|
20230913,144700,182420800,3515,3520,3520,3505,99
|
|
20230913,144600,182073345,3520,3520,3520,3520,6
|
|
20230913,144500,182052225,3520,3520,3520,3520,3
|
|
20230913,144400,182041665,3520,3520,3520,3520,0
|
|
20230913,144300,182041665,3520,3520,3520,3520,36
|
|
20230913,144200,181914945,3520,3505,3520,3505,78
|
|
20230913,144100,181641540,3505,3520,3520,3505,73
|
|
20230913,144000,181385615,3520,3525,3525,3515,73
|
|
20230913,143900,181128355,3530,3530,3530,3530,30
|
|
20230913,143800,181022455,3530,3530,3530,3530,0
|
|
20230913,143700,181022455,3530,3530,3530,3530,1
|
|
20230913,143600,181018925,3515,3515,3515,3515,1
|
|
20230913,143500,181015410,3530,3530,3530,3530,100
|
|
20230913,143400,180662410,3530,3530,3530,3530,806
|
|
20230913,143300,177817230,3530,3530,3530,3530,0
|
|
20230913,143200,177817230,3530,3515,3530,3515,1152
|
|
20230913,143100,173763120,3520,3515,3520,3515,232
|
|
20230913,143000,172947635,3520,3520,3520,3520,0
|
|
20230913,142900,172947635,3520,3495,3520,3495,933
|
|
20230913,142800,169673935,3490,3495,3495,3485,112
|
|
20230913,142700,169283395,3495,3495,3495,3495,1
|
|
20230913,142600,169279900,3505,3505,3505,3505,0
|
|
20230913,142500,169279900,3505,3505,3505,3505,6
|
|
20230913,142400,169258870,3505,3505,3505,3505,30
|
|
20230913,142300,169153720,3505,3505,3505,3505,0
|
|
20230913,142200,169153720,3505,3505,3505,3505,6
|
|
20230913,142100,169132690,3505,3495,3505,3485,1669
|
|
20230913,142000,163311140,3505,3505,3505,3505,30
|
|
20230913,141900,163205990,3510,3510,3510,3510,18
|
|
20230913,141800,163142810,3510,3510,3510,3510,3
|
|
20230913,141700,163132280,3510,3510,3510,3510,0
|
|
20230913,141600,163132280,3510,3510,3510,3510,36
|
|
20230913,141500,163005920,3520,3520,3520,3520,1
|
|
20230913,141400,163002400,3510,3520,3520,3510,31
|
|
20230913,141300,162893580,3495,3495,3495,3495,0
|
|
20230913,141200,162893580,3495,3500,3500,3495,210
|
|
20230913,141100,162159585,3510,3510,3510,3510,0
|
|
20230913,141000,162159585,3510,3510,3510,3510,6
|
|
20230913,140900,162138525,3520,3520,3520,3520,30
|
|
20230913,140800,162032925,3520,3520,3520,3520,0
|
|
20230913,140700,162032925,3520,3520,3520,3520,6
|
|
20230913,140600,162011805,3520,3500,3520,3500,2
|
|
20230913,140500,162004785,3520,3520,3520,3520,30
|
|
20230913,140400,161899185,3520,3520,3520,3520,6
|
|
20230913,140300,161878065,3520,3520,3520,3520,1
|
|
20230913,140200,161874545,3510,3510,3510,3510,30
|
|
20230913,140100,161769245,3520,3520,3520,3520,1
|
|
20230913,140000,161765725,3495,3495,3495,3495,210
|
|
20230913,135900,161031775,3500,3500,3500,3500,0
|
|
20230913,135800,161031775,3500,3500,3500,3500,6
|
|
20230913,135700,161010775,3505,3505,3505,3505,30
|
|
20230913,135600,160905625,3505,3505,3505,3505,0
|
|
20230913,135500,160905625,3505,3505,3505,3505,6
|
|
20230913,135400,160884595,3505,3505,3505,3505,0
|
|
20230913,135300,160884595,3505,3505,3505,3505,30
|
|
20230913,135200,160779445,3505,3505,3505,3490,8
|
|
20230913,135100,160751420,3515,3515,3515,3515,0
|
|
20230913,135000,160751420,3515,3515,3515,3515,30
|
|
20230913,134900,160645970,3515,3515,3515,3515,6
|
|
20230913,134800,160624880,3515,3515,3515,3515,0
|
|
20230913,134700,160624880,3515,3515,3515,3515,0
|
|
20230913,134600,160624880,3515,3515,3515,3515,36
|
|
20230913,134500,160498340,3515,3515,3515,3515,0
|
|
20230913,134400,160498340,3515,3515,3515,3515,0
|
|
20230913,134300,160498340,3515,3515,3515,3515,6
|
|
20230913,134200,160477250,3515,3515,3515,3515,30
|
|
20230913,134100,160371800,3515,3515,3515,3515,1
|
|
20230913,134000,160368285,3525,3525,3525,3525,6
|
|
20230913,133900,160347135,3530,3490,3530,3490,531
|
|
20230913,133800,158482140,3480,3480,3480,3480,69
|
|
20230913,133700,158242020,3495,3495,3495,3485,8
|
|
20230913,133600,158214070,3510,3510,3510,3510,0
|
|
20230913,133500,158214070,3510,3510,3510,3510,1
|
|
20230913,133400,158210560,3510,3510,3510,3510,36
|
|
20230913,133300,158084200,3510,3510,3510,3510,0
|
|
20230913,133200,158084200,3510,3490,3510,3490,176
|
|
20230913,133100,157469940,3490,3500,3500,3490,36
|
|
20230913,133000,157344000,3500,3500,3500,3500,0
|
|
20230913,132900,157344000,3500,3500,3500,3500,1
|
|
20230913,132800,157340500,3475,3500,3500,3475,2005
|
|
20230913,132700,150354535,3500,3500,3500,3500,30
|
|
20230913,132600,150249535,3500,3500,3500,3500,1
|
|
20230913,132500,150246035,3490,3490,3490,3490,120
|
|
20230913,132400,149827235,3490,3495,3495,3490,133
|
|
20230913,132300,149362915,3500,3490,3500,3490,2
|
|
20230913,132200,149355925,3490,3500,3500,3490,338
|
|
20230913,132100,148175885,3500,3500,3500,3500,0
|
|
20230913,132000,148175885,3500,3500,3500,3500,30
|
|
20230913,131900,148070885,3495,3505,3505,3495,107
|
|
20230913,131800,147696860,3510,3510,3510,3510,0
|
|
20230913,131700,147696860,3510,3510,3510,3510,0
|
|
20230913,131600,147696860,3510,3510,3510,3510,6
|
|
20230913,131500,147675800,3510,3510,3510,3510,30
|
|
20230913,131400,147570500,3510,3510,3510,3510,1
|
|
20230913,131300,147566990,3495,3495,3495,3495,0
|
|
20230913,131200,147566990,3495,3495,3495,3495,117
|
|
20230913,131100,147158075,3500,3500,3500,3500,31
|
|
20230913,131000,147049575,3495,3495,3495,3495,0
|
|
20230913,130900,147049575,3495,3495,3495,3495,0
|
|
20230913,130800,147049575,3495,3490,3495,3490,139
|
|
20230913,130700,146563775,3490,3490,3490,3490,0
|
|
20230913,130600,146563775,3490,3490,3490,3490,2
|
|
20230913,130500,146556795,3500,3500,3500,3500,0
|
|
20230913,130400,146556795,3500,3500,3500,3500,36
|
|
20230913,130300,146430795,3500,3500,3500,3500,0
|
|
20230913,130200,146430795,3500,3500,3500,3500,0
|
|
20230913,130100,146430795,3500,3495,3500,3495,31
|
|
20230913,130000,146322445,3490,3490,3490,3490,105
|
|
20230913,125900,145955995,3490,3490,3490,3490,0
|
|
20230913,125800,145955995,3490,3490,3490,3490,6
|
|
20230913,125700,145935055,3490,3490,3490,3490,30
|
|
20230913,125600,145830355,3480,3480,3480,3480,0
|
|
20230913,125500,145830355,3480,3480,3480,3480,0
|
|
20230913,125400,145830355,3480,3480,3480,3480,0
|
|
20230913,125300,145830355,3480,3480,3480,3480,1
|
|
20230913,125200,145826875,3500,3500,3500,3500,36
|
|
20230913,125100,145700875,3500,3500,3500,3500,1
|
|
20230913,125000,145697375,3495,3495,3495,3495,30
|
|
20230913,124900,145592525,3480,3480,3480,3480,0
|
|
20230913,124800,145592525,3480,3480,3480,3480,61
|
|
20230913,124700,145380245,3480,3480,3480,3480,0
|
|
20230913,124600,145380245,3480,3480,3480,3480,6
|
|
20230913,124500,145359365,3480,3480,3480,3480,30
|
|
20230913,124400,145254965,3480,3480,3480,3480,1
|
|
20230913,124300,145251485,3475,3490,3490,3475,116
|
|
20230913,124200,144848100,3490,3490,3490,3490,1
|
|
20230913,124100,144844610,3485,3485,3485,3485,30
|
|
20230913,124000,144740060,3485,3485,3485,3485,87
|
|
20230913,123900,144436865,3485,3485,3485,3485,1
|
|
20230913,123800,144433380,3490,3490,3490,3490,0
|
|
20230913,123700,144433380,3490,3490,3490,3490,36
|
|
20230913,123600,144307740,3490,3490,3490,3490,0
|
|
20230913,123500,144307740,3490,3485,3490,3485,77
|
|
20230913,123400,144039390,3490,3490,3490,3490,6
|
|
20230913,123300,144018450,3490,3490,3490,3490,30
|
|
20230913,123200,143913750,3490,3490,3490,3490,3
|
|
20230913,123100,143903280,3490,3490,3490,3490,6
|
|
20230913,123000,143882340,3490,3490,3490,3490,0
|
|
20230913,122900,143882340,3490,3485,3490,3485,74
|
|
20230913,122800,143624295,3490,3490,3490,3490,6
|
|
20230913,122700,143603355,3490,3490,3490,3490,0
|
|
20230913,122600,143603355,3490,3490,3490,3490,30
|
|
20230913,122500,143498655,3485,3485,3485,3485,43
|
|
20230913,122400,143348800,3485,3485,3485,3485,1
|
|
20230913,122300,143345315,3490,3490,3490,3490,0
|
|
20230913,122200,143345315,3490,3490,3490,3490,64
|
|
20230913,122100,143121955,3490,3490,3490,3490,0
|
|
20230913,122000,143121955,3490,3490,3490,3490,0
|
|
20230913,121900,143121955,3490,3490,3490,3490,1
|
|
20230913,121800,143118465,3485,3480,3485,3480,797
|
|
20230913,121700,140344210,3480,3480,3480,3480,126
|
|
20230913,121600,139905730,3485,3485,3485,3480,77
|
|
20230913,121500,139637735,3485,3485,3485,3485,0
|
|
20230913,121400,139637735,3485,3485,3485,3485,30
|
|
20230913,121300,139533185,3485,3485,3485,3485,6
|
|
20230913,121200,139512275,3485,3485,3485,3485,0
|
|
20230913,121100,139512275,3485,3485,3485,3485,0
|
|
20230913,121000,139512275,3485,3485,3485,3485,36
|
|
20230913,120900,139386815,3485,3480,3485,3480,2
|
|
20230913,120800,139379850,3485,3485,3485,3485,0
|
|
20230913,120700,139379850,3485,3485,3485,3485,36
|
|
20230913,120600,139254390,3485,3485,3485,3485,0
|
|
20230913,120500,139254390,3485,3485,3485,3485,0
|
|
20230913,120400,139254390,3485,3485,3485,3485,6
|
|
20230913,120300,139233480,3485,3485,3485,3485,30
|
|
20230913,120200,139128930,3480,3480,3480,3480,0
|
|
20230913,120100,139128930,3480,3485,3485,3480,35
|
|
20230913,120000,139007100,3490,3490,3490,3490,0
|
|
20230913,115900,139007100,3490,3490,3490,3490,30
|
|
20230913,115800,138902400,3490,3490,3490,3490,1
|
|
20230913,115700,138898910,3480,3485,3485,3480,117
|
|
20230913,115600,138491640,3490,3490,3490,3490,30
|
|
20230913,115500,138386940,3485,3490,3490,3485,7
|
|
20230913,115400,138362515,3490,3485,3490,3485,69
|
|
20230913,115300,138122045,3490,3490,3490,3490,1
|
|
20230913,115200,138118555,3490,3490,3490,3490,6
|
|
20230913,115100,138097615,3495,3495,3495,3495,30
|
|
20230913,115000,137992765,3495,3495,3495,3495,0
|
|
20230913,114900,137992765,3495,3495,3495,3495,6
|
|
20230913,114800,137971795,3495,3495,3495,3495,0
|
|
20230913,114700,137971795,3495,3495,3495,3495,36
|
|
20230913,114600,137845975,3500,3500,3500,3500,6
|
|
20230913,114500,137824975,3500,3500,3500,3500,0
|
|
20230913,114400,137824975,3500,3495,3500,3495,30
|
|
20230913,114300,137720120,3495,3495,3495,3495,6
|
|
20230913,114200,137699150,3495,3495,3495,3495,13
|
|
20230913,114100,137653715,3495,3495,3495,3495,17
|
|
20230913,114000,137594300,3485,3480,3485,3480,142
|
|
20230913,113900,137099435,3480,3480,3480,3480,0
|
|
20230913,113800,137099435,3480,3480,3480,3480,0
|
|
20230913,113700,137099435,3480,3485,3485,3480,115
|
|
20230913,113600,136699085,3480,3480,3480,3480,0
|
|
20230913,113500,136699085,3480,3480,3480,3480,0
|
|
20230913,113400,136699085,3480,3480,3480,3480,0
|
|
20230913,113300,136699085,3480,3485,3485,3480,46
|
|
20230913,113200,136538855,3480,3480,3480,3480,115
|
|
20230913,113100,136138655,3480,3480,3500,3480,39
|
|
20230913,113000,136002915,3480,3485,3485,3480,153
|
|
20230913,112900,135469730,3485,3485,3490,3485,122
|
|
20230913,112800,135044410,3485,3485,3485,3485,22
|
|
20230913,112700,134967740,3485,3485,3485,3485,22
|
|
20230913,112600,134891070,3485,3485,3485,3485,23
|
|
20230913,112500,134810915,3485,3485,3490,3485,46
|
|
20230913,112400,134650455,3485,3485,3510,3485,25
|
|
20230913,112300,134563305,3485,3485,3510,3485,25
|
|
20230913,112200,134476155,3485,3485,3510,3485,27
|
|
20230913,112100,134382035,3485,3485,3510,3485,59
|
|
20230913,112000,134176245,3485,3490,3490,3485,61
|
|
20230913,111900,133963455,3490,3490,3490,3490,32
|
|
20230913,111800,133851775,3490,3490,3490,3490,22
|
|
20230913,111700,133774995,3520,3495,3520,3495,648
|
|
20230913,111600,131510210,3500,3500,3500,3500,54
|
|
20230913,111500,131321210,3500,3500,3500,3500,0
|
|
20230913,111400,131321210,3500,3500,3500,3500,0
|
|
20230913,111300,131321210,3500,3505,3505,3500,38
|
|
20230913,111200,131188025,3495,3495,3495,3495,0
|
|
20230913,111100,131188025,3495,3495,3495,3495,1
|
|
20230913,111000,131184530,3510,3510,3510,3510,6
|
|
20230913,110900,131163470,3510,3510,3510,3510,30
|
|
20230913,110800,131058170,3520,3520,3520,3520,0
|
|
20230913,110700,131058170,3520,3520,3520,3520,6
|
|
20230913,110600,131037050,3520,3520,3520,3520,11
|
|
20230913,110500,130998330,3515,3515,3515,3515,19
|
|
20230913,110400,130931545,3515,3515,3515,3515,30
|
|
20230913,110300,130826095,3490,3490,3490,3490,0
|
|
20230913,110200,130826095,3490,3490,3490,3490,0
|
|
20230913,110100,130826095,3490,3510,3510,3490,323
|
|
20230913,110000,129692930,3510,3510,3510,3510,11
|
|
20230913,105900,129654320,3510,3510,3510,3510,1
|
|
20230913,105800,129650810,3515,3515,3515,3515,40
|
|
20230913,105700,129510210,3500,3500,3500,3500,5
|
|
20230913,105600,129492710,3515,3500,3515,3500,2
|
|
20230913,105500,129485695,3515,3515,3515,3515,6
|
|
20230913,105400,129464605,3515,3515,3515,3515,30
|
|
20230913,105300,129359155,3515,3515,3515,3515,1
|
|
20230913,105200,129355640,3500,3515,3515,3500,14
|
|
20230913,105100,129306550,3515,3515,3515,3515,9
|
|
20230913,105000,129274915,3515,3515,3515,3515,30
|
|
20230913,104900,129169465,3515,3515,3515,3515,6
|
|
20230913,104800,129148375,3515,3515,3515,3515,1
|
|
20230913,104700,129144860,3500,3500,3500,3500,8
|
|
20230913,104600,129116860,3515,3505,3515,3505,37
|
|
20230913,104500,128986865,3505,3505,3505,3505,38
|
|
20230913,104400,128853675,3550,3550,3550,3550,0
|
|
20230913,104300,128853675,3550,3515,3550,3515,1036
|
|
20230913,104200,125191515,3515,3480,3515,3480,3
|
|
20230913,104100,125181010,3520,3520,3520,3520,0
|
|
20230913,104000,125181010,3520,3510,3520,3480,2592
|
|
20230913,103900,116154365,3510,3510,3510,3510,30
|
|
20230913,103800,116049065,3505,3510,3510,3505,95
|
|
20230913,103700,115716080,3515,3515,3515,3515,6
|
|
20230913,103600,115694990,3515,3510,3515,3510,31
|
|
20230913,103500,115586175,3505,3505,3505,3505,0
|
|
20230913,103400,115586175,3505,3505,3505,3505,0
|
|
20230913,103300,115586175,3505,3505,3505,3505,0
|
|
20230913,103200,115586175,3505,3535,3535,3505,3987
|
|
20230913,103100,101583915,3545,3545,3545,3545,36
|
|
20230913,103000,101456295,3545,3545,3545,3545,0
|
|
20230913,102900,101456295,3545,3545,3545,3545,30
|
|
20230913,102800,101349945,3535,3535,3535,3535,87
|
|
20230913,102700,101042400,3530,3530,3530,3530,1
|
|
20230913,102600,101038870,3550,3550,3550,3550,0
|
|
20230913,102500,101038870,3550,3550,3550,3550,6
|
|
20230913,102400,101017570,3550,3550,3550,3550,0
|
|
20230913,102300,101017570,3550,3550,3550,3550,176
|
|
20230913,102200,100392770,3550,3550,3550,3550,160
|
|
20230913,102100,99824770,3550,3505,3550,3505,9092
|
|
20230913,102000,67618645,3505,3505,3505,3505,30
|
|
20230913,101900,67513495,3515,3515,3515,3515,2001
|
|
20230913,101800,60479980,3485,3485,3485,3485,136
|
|
20230913,101700,60006020,3490,3490,3490,3490,0
|
|
20230913,101600,60006020,3490,3490,3490,3490,36
|
|
20230913,101500,59880380,3490,3485,3490,3485,483
|
|
20230913,101400,58197115,3490,3490,3490,3490,0
|
|
20230913,101300,58197115,3490,3485,3490,3485,31
|
|
20230913,101200,58088930,3485,3485,3485,3485,524
|
|
20230913,101100,56262790,3490,3490,3490,3490,0
|
|
20230913,101000,56262790,3490,3500,3500,3490,222
|
|
20230913,100900,55487870,3505,3505,3505,3505,0
|
|
20230913,100800,55487870,3505,3505,3505,3505,31
|
|
20230913,100700,55379215,3485,3485,3485,3485,44
|
|
20230913,100600,55225875,3485,3485,3490,3485,115
|
|
20230913,100500,54825065,3485,3485,3485,3485,0
|
|
20230913,100400,54825065,3485,3485,3485,3485,184
|
|
20230913,100300,54183825,3485,3485,3485,3485,74
|
|
20230913,100200,53925935,3505,3490,3505,3485,40
|
|
20230913,100100,53786450,3505,3500,3505,3500,443
|
|
20230913,100000,52235945,3515,3515,3515,3515,0
|
|
20230913,095900,52235945,3515,3515,3515,3515,0
|
|
20230913,095800,52235945,3515,3515,3515,3500,8
|
|
20230913,095700,52207840,3515,3515,3515,3515,30
|
|
20230913,095600,52102390,3515,3515,3515,3515,1
|
|
20230913,095500,52098875,3510,3515,3515,3510,51
|
|
20230913,095400,51919685,3515,3515,3515,3515,0
|
|
20230913,095300,51919685,3515,3500,3515,3500,71
|
|
20230913,095200,51671170,3515,3515,3515,3515,6
|
|
20230913,095100,51650080,3515,3515,3515,3515,1
|
|
20230913,095000,51646565,3500,3500,3500,3500,102
|
|
20230913,094900,51289565,3515,3525,3525,3515,36
|
|
20230913,094800,51162965,3525,3525,3525,3500,72
|
|
20230913,094700,50910915,3500,3500,3500,3500,70
|
|
20230913,094600,50665915,3525,3525,3525,3525,6
|
|
20230913,094500,50644765,3525,3515,3525,3500,7395
|
|
20230913,094400,24724640,3525,3520,3525,3520,168
|
|
20230913,094300,24133275,3520,3530,3530,3520,15
|
|
20230913,094200,24080415,3530,3530,3530,3530,30
|
|
20230913,094100,23974515,3530,3530,3530,3530,0
|
|
20230913,094000,23974515,3530,3530,3530,3520,81
|
|
20230913,093900,23689325,3530,3530,3530,3530,1
|
|
20230913,093800,23685795,3535,3535,3535,3515,39
|
|
20230913,093700,23548090,3535,3520,3535,3505,1400
|
|
20230913,093600,18622555,3520,3520,3520,3520,1
|
|
20230913,093500,18619035,3505,3505,3505,3505,74
|
|
20230913,093400,18359665,3520,3530,3530,3520,36
|
|
20230913,093300,18232885,3530,3525,3530,3525,31
|
|
20230913,093200,18123605,3540,3540,3540,3540,0
|
|
20230913,093100,18123605,3540,3540,3540,3540,6
|
|
20230913,093000,18102365,3540,3510,3540,3505,689
|
|
20230913,092900,15686955,3550,3485,3550,3485,1002
|
|
20230913,092800,12147050,3490,3490,3490,3490,829
|
|
20230913,092700,9253840,3490,3490,3490,3490,0
|
|
20230913,092600,9253840,3490,3490,3490,3490,31
|
|
20230913,092500,9145650,3485,3490,3490,3485,11
|
|
20230913,092400,9107285,3490,3490,3490,3490,1
|
|
20230913,092300,9103795,3485,3490,3490,3485,175
|
|
20230913,092200,8493365,3510,3510,3510,3510,37
|
|
20230913,092100,8363495,3510,3495,3510,3495,32
|
|
20230913,092000,8251640,3510,3510,3510,3510,0
|
|
20230913,091900,8251640,3510,3500,3510,3500,39
|
|
20230913,091800,8115035,3500,3500,3500,3500,102
|
|
20230913,091700,7758035,3505,3505,3505,3505,1
|
|
20230913,091600,7754530,3500,3505,3505,3500,47
|
|
20230913,091500,7589820,3505,3505,3505,3505,26
|
|
20230913,091400,7498690,3495,3495,3495,3495,1
|
|
20230913,091300,7495195,3510,3510,3510,3510,7
|
|
20230913,091200,7470625,3510,3515,3520,3495,120
|
|
20230913,091100,7050960,3515,3510,3515,3510,30
|
|
20230913,091000,6945515,3515,3515,3515,3505,18
|
|
20230913,090900,6882345,3530,3530,3530,3530,0
|
|
20230913,090800,6882345,3530,3530,3530,3530,0
|
|
20230913,090700,6882345,3530,3530,3530,3530,37
|
|
20230913,090600,6751735,3535,3535,3535,3535,0
|
|
20230913,090500,6751735,3535,3535,3535,3535,0
|
|
20230913,090400,6751735,3535,3535,3535,3535,52
|
|
20230913,090300,6567915,3535,3535,3535,3535,30
|
|
20230913,090200,6461865,3535,3535,3535,3535,0
|
|
20230913,090100,6461865,3535,3510,3535,3510,8
|
|
20230913,090000,6433760,3510,3540,3540,3510,1819
|