667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,200400,209641025,3525,3525,3525,3525,2449
|
|
20230914,200300,209641025,3525,3525,3525,3525,0
|
|
20230914,200200,209641025,3525,3525,3525,3525,0
|
|
20230914,200100,209641025,3525,3525,3525,3525,0
|
|
20230914,200000,209641025,3525,3525,3525,3525,0
|
|
20230914,195900,209641025,3525,3525,3525,3525,0
|
|
20230914,195800,209641025,3525,3525,3525,3525,0
|
|
20230914,195700,209641025,3525,3525,3525,3525,0
|
|
20230914,195600,209641025,3525,3525,3525,3525,0
|
|
20230914,195500,209641025,3525,3525,3525,3525,0
|
|
20230914,195400,209641025,3525,3525,3525,3525,0
|
|
20230914,195300,209641025,3525,3525,3525,3525,0
|
|
20230914,195200,209641025,3525,3525,3525,3525,0
|
|
20230914,195100,209641025,3525,3525,3525,3525,0
|
|
20230914,195000,209641025,3525,3525,3525,3525,0
|
|
20230914,194900,209641025,3525,3525,3525,3525,0
|
|
20230914,194800,209641025,3525,3525,3525,3525,0
|
|
20230914,194700,209641025,3525,3525,3525,3525,0
|
|
20230914,194600,209641025,3525,3525,3525,3525,0
|
|
20230914,194500,209641025,3525,3525,3525,3525,0
|
|
20230914,194400,209641025,3525,3525,3525,3525,0
|
|
20230914,194300,209641025,3525,3525,3525,3525,0
|
|
20230914,194200,209641025,3525,3525,3525,3525,0
|
|
20230914,194100,209641025,3525,3525,3525,3525,0
|
|
20230914,194000,209641025,3525,3525,3525,3525,0
|
|
20230914,193900,209641025,3525,3525,3525,3525,0
|
|
20230914,193800,209641025,3525,3525,3525,3525,0
|
|
20230914,193700,209641025,3525,3525,3525,3525,0
|
|
20230914,193600,209641025,3525,3525,3525,3525,0
|
|
20230914,193500,209641025,3525,3525,3525,3525,0
|
|
20230914,193400,209641025,3525,3525,3525,3525,2449
|
|
20230914,193300,209641025,3525,3525,3525,3525,0
|
|
20230914,193200,209641025,3525,3525,3525,3525,0
|
|
20230914,193100,209641025,3525,3525,3525,3525,0
|
|
20230914,193000,209641025,3525,3525,3525,3525,0
|
|
20230914,192900,209641025,3525,3525,3525,3525,0
|
|
20230914,192800,209641025,3525,3525,3525,3525,0
|
|
20230914,192700,209641025,3525,3525,3525,3525,0
|
|
20230914,192600,209641025,3525,3525,3525,3525,0
|
|
20230914,192500,209641025,3525,3525,3525,3525,0
|
|
20230914,192400,209641025,3525,3525,3525,3525,0
|
|
20230914,192300,209641025,3525,3525,3525,3525,0
|
|
20230914,192200,209641025,3525,3525,3525,3525,0
|
|
20230914,192100,209641025,3525,3525,3525,3525,0
|
|
20230914,192000,209641025,3525,3525,3525,3525,0
|
|
20230914,191900,209641025,3525,3525,3525,3525,0
|
|
20230914,191800,209641025,3525,3525,3525,3525,0
|
|
20230914,191700,209641025,3525,3525,3525,3525,0
|
|
20230914,191600,209641025,3525,3525,3525,3525,0
|
|
20230914,191500,209641025,3525,3525,3525,3525,0
|
|
20230914,191400,209641025,3525,3525,3525,3525,0
|
|
20230914,191300,209641025,3525,3525,3525,3525,0
|
|
20230914,191200,209641025,3525,3525,3525,3525,0
|
|
20230914,191100,209641025,3525,3525,3525,3525,0
|
|
20230914,191000,209641025,3525,3525,3525,3525,0
|
|
20230914,190900,209641025,3525,3525,3525,3525,0
|
|
20230914,190800,209641025,3525,3525,3525,3525,0
|
|
20230914,190700,209641025,3525,3525,3525,3525,0
|
|
20230914,190600,209641025,3525,3525,3525,3525,0
|
|
20230914,190500,209641025,3525,3525,3525,3525,0
|
|
20230914,190400,209641025,3525,3525,3525,3525,2449
|
|
20230914,190300,209641025,3525,3525,3525,3525,0
|
|
20230914,190200,209641025,3525,3525,3525,3525,0
|
|
20230914,190100,209641025,3525,3525,3525,3525,0
|
|
20230914,190000,209641025,3525,3525,3525,3525,0
|
|
20230914,185900,209641025,3525,3525,3525,3525,0
|
|
20230914,185800,209641025,3525,3525,3525,3525,0
|
|
20230914,185700,209641025,3525,3525,3525,3525,0
|
|
20230914,185600,209641025,3525,3525,3525,3525,0
|
|
20230914,185500,209641025,3525,3525,3525,3525,0
|
|
20230914,185400,209641025,3525,3525,3525,3525,0
|
|
20230914,185300,209641025,3525,3525,3525,3525,0
|
|
20230914,185200,209641025,3525,3525,3525,3525,0
|
|
20230914,185100,209641025,3525,3525,3525,3525,0
|
|
20230914,185000,209641025,3525,3525,3525,3525,0
|
|
20230914,184900,209641025,3525,3525,3525,3525,0
|
|
20230914,184800,209641025,3525,3525,3525,3525,0
|
|
20230914,184700,209641025,3525,3525,3525,3525,0
|
|
20230914,184600,209641025,3525,3525,3525,3525,0
|
|
20230914,184500,209641025,3525,3525,3525,3525,0
|
|
20230914,184400,209641025,3525,3525,3525,3525,0
|
|
20230914,184300,209641025,3525,3525,3525,3525,0
|
|
20230914,184200,209641025,3525,3525,3525,3525,0
|
|
20230914,184100,209641025,3525,3525,3525,3525,0
|
|
20230914,184000,209641025,3525,3525,3525,3525,0
|
|
20230914,183900,209641025,3525,3525,3525,3525,0
|
|
20230914,183800,209641025,3525,3525,3525,3525,0
|
|
20230914,183700,209641025,3525,3525,3525,3525,0
|
|
20230914,183600,209641025,3525,3525,3525,3525,0
|
|
20230914,183500,209641025,3525,3525,3525,3525,0
|
|
20230914,183400,209641025,3525,3525,3525,3525,2449
|
|
20230914,183300,209641025,3525,3525,3525,3525,0
|
|
20230914,183200,209641025,3525,3525,3525,3525,0
|
|
20230914,183100,209641025,3525,3525,3525,3525,0
|
|
20230914,183000,209641025,3525,3525,3525,3525,0
|
|
20230914,182900,209641025,3525,3525,3525,3525,0
|
|
20230914,182800,209641025,3525,3525,3525,3525,0
|
|
20230914,182700,209641025,3525,3525,3525,3525,0
|
|
20230914,182600,209641025,3525,3525,3525,3525,0
|
|
20230914,182500,209641025,3525,3525,3525,3525,0
|
|
20230914,182400,209641025,3525,3525,3525,3525,0
|
|
20230914,182300,209641025,3525,3525,3525,3525,0
|
|
20230914,182200,209641025,3525,3525,3525,3525,0
|
|
20230914,182100,209641025,3525,3525,3525,3525,0
|
|
20230914,182000,209641025,3525,3525,3525,3525,0
|
|
20230914,181900,209641025,3525,3525,3525,3525,0
|
|
20230914,181800,209641025,3525,3525,3525,3525,0
|
|
20230914,181700,209641025,3525,3525,3525,3525,0
|
|
20230914,181600,209641025,3525,3525,3525,3525,0
|
|
20230914,181500,209641025,3525,3525,3525,3525,0
|
|
20230914,181400,209641025,3525,3525,3525,3525,0
|
|
20230914,181300,209641025,3525,3525,3525,3525,0
|
|
20230914,181200,209641025,3525,3525,3525,3525,0
|
|
20230914,181100,209641025,3525,3525,3525,3525,0
|
|
20230914,181000,209641025,3525,3525,3525,3525,0
|
|
20230914,180900,209641025,3525,3525,3525,3525,0
|
|
20230914,180800,209641025,3525,3525,3525,3525,0
|
|
20230914,180700,209641025,3525,3525,3525,3525,0
|
|
20230914,180600,209641025,3525,3525,3525,3525,0
|
|
20230914,180500,209641025,3525,3525,3525,3525,0
|
|
20230914,180400,209641025,3525,3525,3525,3525,2449
|
|
20230914,180300,209641025,3525,3525,3525,3525,0
|
|
20230914,180200,209641025,3525,3525,3525,3525,0
|
|
20230914,180100,209641025,3525,3525,3525,3525,0
|
|
20230914,180000,209641025,3525,3525,3525,3525,0
|
|
20230914,175900,209641025,3525,3525,3525,3525,0
|
|
20230914,175800,209641025,3525,3525,3525,3525,0
|
|
20230914,175700,209641025,3525,3525,3525,3525,0
|
|
20230914,175600,209641025,3525,3525,3525,3525,0
|
|
20230914,175500,209641025,3525,3525,3525,3525,0
|
|
20230914,175400,209641025,3525,3525,3525,3525,0
|
|
20230914,175300,209641025,3525,3525,3525,3525,0
|
|
20230914,175200,209641025,3525,3525,3525,3525,0
|
|
20230914,175100,209641025,3525,3525,3525,3525,0
|
|
20230914,175000,209641025,3525,3525,3525,3525,0
|
|
20230914,174900,209641025,3525,3525,3525,3525,0
|
|
20230914,174800,209641025,3525,3525,3525,3525,0
|
|
20230914,174700,209641025,3525,3525,3525,3525,0
|
|
20230914,174600,209641025,3525,3525,3525,3525,0
|
|
20230914,174500,209641025,3525,3525,3525,3525,0
|
|
20230914,174400,209641025,3525,3525,3525,3525,0
|
|
20230914,174300,209641025,3525,3525,3525,3525,0
|
|
20230914,174200,209641025,3525,3525,3525,3525,0
|
|
20230914,174100,209641025,3525,3525,3525,3525,0
|
|
20230914,174000,209641025,3525,3525,3525,3525,0
|
|
20230914,173900,209641025,3525,3525,3525,3525,0
|
|
20230914,173800,209641025,3525,3525,3525,3525,0
|
|
20230914,173700,209641025,3525,3525,3525,3525,0
|
|
20230914,173600,209641025,3525,3525,3525,3525,0
|
|
20230914,173500,209641025,3525,3525,3525,3525,0
|
|
20230914,173400,209641025,3525,3525,3525,3525,2449
|
|
20230914,173300,209641025,3525,3525,3525,3525,0
|
|
20230914,173200,209641025,3525,3525,3525,3525,0
|
|
20230914,173100,209641025,3525,3525,3525,3525,0
|
|
20230914,173000,209641025,3525,3525,3525,3525,0
|
|
20230914,172900,209641025,3525,3525,3525,3525,0
|
|
20230914,172800,209641025,3525,3525,3525,3525,0
|
|
20230914,172700,209641025,3525,3525,3525,3525,0
|
|
20230914,172600,209641025,3525,3525,3525,3525,0
|
|
20230914,172500,209641025,3525,3525,3525,3525,0
|
|
20230914,172400,209641025,3525,3525,3525,3525,0
|
|
20230914,172300,209641025,3525,3525,3525,3525,0
|
|
20230914,172200,209641025,3525,3525,3525,3525,0
|
|
20230914,172100,209641025,3525,3525,3525,3525,0
|
|
20230914,172000,209641025,3525,3525,3525,3525,0
|
|
20230914,171900,209641025,3525,3525,3525,3525,0
|
|
20230914,171800,209641025,3525,3525,3525,3525,0
|
|
20230914,171700,209641025,3525,3525,3525,3525,0
|
|
20230914,171600,209641025,3525,3525,3525,3525,0
|
|
20230914,171500,209641025,3525,3525,3525,3525,0
|
|
20230914,171400,209641025,3525,3525,3525,3525,0
|
|
20230914,171300,209641025,3525,3525,3525,3525,0
|
|
20230914,171200,209641025,3525,3525,3525,3525,0
|
|
20230914,171100,209641025,3525,3525,3525,3525,0
|
|
20230914,171000,209641025,3525,3525,3525,3525,0
|
|
20230914,170900,209641025,3525,3525,3525,3525,0
|
|
20230914,170800,209641025,3525,3525,3525,3525,0
|
|
20230914,170700,209641025,3525,3525,3525,3525,0
|
|
20230914,170600,209641025,3525,3525,3525,3525,0
|
|
20230914,170500,209641025,3525,3525,3525,3525,0
|
|
20230914,170400,209641025,3525,3525,3525,3525,2449
|
|
20230914,170300,209641025,3525,3525,3525,3525,0
|
|
20230914,170200,209641025,3525,3525,3525,3525,0
|
|
20230914,170100,209641025,3525,3525,3525,3525,0
|
|
20230914,170000,209641025,3525,3525,3525,3525,0
|
|
20230914,165900,209641025,3525,3525,3525,3525,0
|
|
20230914,165800,209641025,3525,3525,3525,3525,0
|
|
20230914,165700,209641025,3525,3525,3525,3525,0
|
|
20230914,165600,209641025,3525,3525,3525,3525,0
|
|
20230914,165500,209641025,3525,3525,3525,3525,0
|
|
20230914,165400,209641025,3525,3525,3525,3525,0
|
|
20230914,165300,209641025,3525,3525,3525,3525,0
|
|
20230914,165200,209641025,3525,3525,3525,3525,0
|
|
20230914,165100,209641025,3525,3525,3525,3525,0
|
|
20230914,165000,209641025,3525,3525,3525,3525,0
|
|
20230914,164900,209641025,3525,3525,3525,3525,0
|
|
20230914,164800,209641025,3525,3525,3525,3525,0
|
|
20230914,164700,209641025,3525,3525,3525,3525,0
|
|
20230914,164600,209641025,3525,3525,3525,3525,0
|
|
20230914,164500,209641025,3525,3525,3525,3525,0
|
|
20230914,164400,209641025,3525,3525,3525,3525,0
|
|
20230914,164300,209641025,3525,3525,3525,3525,0
|
|
20230914,164200,209641025,3525,3525,3525,3525,0
|
|
20230914,164100,209641025,3525,3525,3525,3525,0
|
|
20230914,164000,209641025,3525,3525,3525,3525,0
|
|
20230914,163900,209641025,3525,3525,3525,3525,0
|
|
20230914,163800,209641025,3525,3525,3525,3525,0
|
|
20230914,163700,209641025,3525,3525,3525,3525,0
|
|
20230914,163600,209641025,3525,3525,3525,3525,0
|
|
20230914,163500,209641025,3525,3525,3525,3525,0
|
|
20230914,163400,209641025,3525,3525,3525,3525,2449
|
|
20230914,163300,209641025,3525,3525,3525,3525,0
|
|
20230914,163200,209641025,3525,3525,3525,3525,0
|
|
20230914,163100,209641025,3525,3525,3525,3525,0
|
|
20230914,163000,209641025,3525,3525,3525,3525,0
|
|
20230914,162900,209641025,3525,3525,3525,3525,0
|
|
20230914,162800,209641025,3525,3525,3525,3525,0
|
|
20230914,162700,209641025,3525,3525,3525,3525,0
|
|
20230914,162600,209641025,3525,3525,3525,3525,0
|
|
20230914,162500,209641025,3525,3525,3525,3525,0
|
|
20230914,162400,209641025,3525,3525,3525,3525,0
|
|
20230914,162300,209641025,3525,3525,3525,3525,0
|
|
20230914,162200,209641025,3525,3525,3525,3525,0
|
|
20230914,162100,209641025,3525,3525,3525,3525,0
|
|
20230914,162000,209641025,3525,3525,3525,3525,0
|
|
20230914,161900,209641025,3525,3525,3525,3525,0
|
|
20230914,161800,209641025,3525,3525,3525,3525,0
|
|
20230914,161700,209641025,3525,3525,3525,3525,0
|
|
20230914,161600,209641025,3525,3525,3525,3525,0
|
|
20230914,161500,209641025,3525,3525,3525,3525,0
|
|
20230914,161400,209641025,3525,3525,3525,3525,0
|
|
20230914,161300,209641025,3525,3525,3525,3525,0
|
|
20230914,161200,209641025,3525,3525,3525,3525,0
|
|
20230914,161100,209641025,3525,3525,3525,3525,0
|
|
20230914,161000,209641025,3525,3525,3525,3525,0
|
|
20230914,160900,209641025,3525,3525,3525,3525,0
|
|
20230914,160800,209641025,3525,3525,3525,3525,0
|
|
20230914,160700,209641025,3525,3525,3525,3525,0
|
|
20230914,160600,209641025,3525,3525,3525,3525,0
|
|
20230914,160500,209641025,3525,3525,3525,3525,0
|
|
20230914,160400,209641025,3525,3525,3525,3525,2449
|
|
20230914,160300,209641025,3525,3525,3525,3525,0
|
|
20230914,160200,209641025,3525,3525,3525,3525,0
|
|
20230914,160100,209641025,3525,3525,3525,3525,0
|
|
20230914,160000,209641025,3525,3525,3525,3525,0
|
|
20230914,155900,209641025,3525,3525,3525,3525,0
|
|
20230914,155800,209641025,3525,3525,3525,3525,0
|
|
20230914,155700,209641025,3525,3525,3525,3525,0
|
|
20230914,155600,209641025,3525,3525,3525,3525,0
|
|
20230914,155500,209641025,3525,3525,3525,3525,0
|
|
20230914,155400,209641025,3525,3525,3525,3525,0
|
|
20230914,155300,209641025,3525,3525,3525,3525,0
|
|
20230914,155200,209641025,3525,3525,3525,3525,0
|
|
20230914,155100,209641025,3525,3525,3525,3525,0
|
|
20230914,155000,209641025,3525,3525,3525,3525,0
|
|
20230914,154900,209641025,3525,3525,3525,3525,0
|
|
20230914,154800,209641025,3525,3525,3525,3525,0
|
|
20230914,154700,209641025,3525,3525,3525,3525,0
|
|
20230914,154600,209641025,3525,3525,3525,3525,0
|
|
20230914,154500,209641025,3525,3525,3525,3525,0
|
|
20230914,154400,209641025,3525,3525,3525,3525,0
|
|
20230914,154300,209641025,3525,3525,3525,3525,0
|
|
20230914,154200,209641025,3525,3525,3525,3525,0
|
|
20230914,154100,209641025,3525,3525,3525,3525,0
|
|
20230914,154000,209641025,3525,3525,3525,3525,0
|
|
20230914,153900,209641025,3525,3525,3525,3525,0
|
|
20230914,153800,209641025,3525,3525,3525,3525,0
|
|
20230914,153700,209641025,3525,3525,3525,3525,0
|
|
20230914,153600,209641025,3525,3525,3525,3525,0
|
|
20230914,153500,209641025,3525,3525,3525,3525,0
|
|
20230914,153400,209641025,3525,3525,3525,3525,2449
|
|
20230914,153300,209641025,3525,3525,3525,3525,0
|
|
20230914,153200,209641025,3525,3525,3525,3525,0
|
|
20230914,153100,209641025,3525,3525,3525,3525,0
|
|
20230914,153000,209641025,3525,3525,3525,3525,2449
|
|
20230914,152900,201008300,3500,3500,3500,3500,0
|
|
20230914,152800,201008300,3500,3500,3500,3500,0
|
|
20230914,152700,201008300,3500,3500,3500,3500,0
|
|
20230914,152600,201008300,3500,3500,3500,3500,0
|
|
20230914,152500,201008300,3500,3500,3500,3500,0
|
|
20230914,152400,201008300,3500,3500,3500,3500,0
|
|
20230914,152300,201008300,3500,3500,3500,3500,0
|
|
20230914,152200,201008300,3500,3500,3500,3500,0
|
|
20230914,152100,201008300,3500,3500,3500,3500,0
|
|
20230914,152000,201008300,3500,3500,3500,3500,0
|
|
20230914,151900,201008300,3500,3500,3500,3500,0
|
|
20230914,151800,201008300,3500,3495,3500,3495,66
|
|
20230914,151700,200777570,3495,3495,3495,3495,0
|
|
20230914,151600,200777570,3495,3495,3495,3495,0
|
|
20230914,151500,200777570,3495,3495,3495,3495,0
|
|
20230914,151400,200777570,3495,3485,3495,3485,3
|
|
20230914,151300,200767105,3495,3495,3495,3485,11
|
|
20230914,151200,200728700,3495,3495,3495,3495,1
|
|
20230914,151100,200725205,3485,3490,3490,3485,87
|
|
20230914,151000,200421965,3495,3495,3495,3495,50
|
|
20230914,150900,200247215,3495,3495,3495,3495,0
|
|
20230914,150800,200247215,3495,3495,3495,3490,12
|
|
20230914,150700,200205290,3495,3495,3495,3495,6
|
|
20230914,150600,200184320,3495,3495,3495,3495,0
|
|
20230914,150500,200184320,3495,3495,3495,3495,1
|
|
20230914,150400,200180825,3490,3490,3490,3490,4
|
|
20230914,150300,200166865,3490,3490,3490,3490,4
|
|
20230914,150200,200152905,3495,3490,3495,3490,110
|
|
20230914,150100,199768995,3495,3490,3495,3490,5
|
|
20230914,150000,199751540,3490,3490,3490,3490,108
|
|
20230914,145900,199374620,3495,3490,3495,3490,3
|
|
20230914,145800,199364145,3485,3490,3495,3485,61
|
|
20230914,145700,199151520,3495,3495,3495,3495,0
|
|
20230914,145600,199151520,3495,3485,3495,3485,28
|
|
20230914,145500,199053785,3485,3485,3485,3485,7
|
|
20230914,145400,199029390,3485,3485,3485,3485,200
|
|
20230914,145300,198332390,3495,3495,3495,3495,0
|
|
20230914,145200,198332390,3495,3490,3495,3490,13
|
|
20230914,145100,198287015,3490,3490,3490,3490,0
|
|
20230914,145000,198287015,3490,3490,3490,3490,0
|
|
20230914,144900,198287015,3490,3490,3490,3490,7
|
|
20230914,144800,198262585,3495,3495,3495,3495,0
|
|
20230914,144700,198262585,3495,3485,3495,3485,292
|
|
20230914,144600,197243585,3480,3485,3485,3480,19
|
|
20230914,144500,197177430,3485,3485,3485,3485,22
|
|
20230914,144400,197100760,3485,3480,3485,3475,301
|
|
20230914,144300,196054570,3485,3485,3485,3485,6
|
|
20230914,144200,196033660,3485,3480,3485,3480,155
|
|
20230914,144100,195494255,3480,3480,3480,3480,15
|
|
20230914,144000,195442055,3485,3485,3485,3485,60
|
|
20230914,143900,195232955,3485,3485,3485,3485,3
|
|
20230914,143800,195222500,3485,3485,3485,3475,17
|
|
20230914,143700,195163325,3485,3485,3485,3485,16
|
|
20230914,143600,195107565,3485,3485,3485,3485,0
|
|
20230914,143500,195107565,3485,3485,3485,3485,20
|
|
20230914,143400,195037865,3490,3490,3490,3490,6
|
|
20230914,143300,195016925,3495,3495,3495,3495,128
|
|
20230914,143200,194569565,3495,3495,3495,3495,10
|
|
20230914,143100,194534615,3495,3490,3495,3490,22
|
|
20230914,143000,194457830,3495,3495,3495,3495,10
|
|
20230914,142900,194422880,3495,3485,3495,3485,113
|
|
20230914,142800,194028350,3490,3485,3490,3485,17
|
|
20230914,142700,193969025,3490,3485,3490,3485,21
|
|
20230914,142600,193895740,3490,3485,3490,3485,9
|
|
20230914,142500,193864360,3490,3485,3490,3485,31
|
|
20230914,142400,193756200,3490,3480,3490,3480,149
|
|
20230914,142300,193236290,3480,3490,3490,3480,10
|
|
20230914,142200,193201480,3475,3475,3475,3475,41
|
|
20230914,142100,193059005,3475,3475,3475,3475,19
|
|
20230914,142000,192992980,3475,3475,3475,3475,9
|
|
20230914,141900,192961705,3475,3475,3475,3475,24
|
|
20230914,141800,192878305,3475,3475,3475,3475,9
|
|
20230914,141700,192847030,3475,3475,3475,3475,20
|
|
20230914,141600,192777530,3465,3465,3465,3460,25
|
|
20230914,141500,192690935,3465,3470,3470,3465,154
|
|
20230914,141400,192157280,3470,3470,3470,3470,9
|
|
20230914,141300,192126050,3470,3470,3470,3470,24
|
|
20230914,141200,192042770,3470,3470,3470,3470,20
|
|
20230914,141100,191973370,3465,3465,3465,3465,141
|
|
20230914,141000,191484805,3465,3465,3465,3465,11
|
|
20230914,140900,191446690,3445,3445,3445,3445,2825
|
|
20230914,140800,181714565,3450,3450,3450,3450,9
|
|
20230914,140700,181683515,3450,3475,3475,3450,194
|
|
20230914,140600,181013615,3475,3475,3475,3475,9
|
|
20230914,140500,180982340,3475,3450,3475,3450,31
|
|
20230914,140400,180875115,3450,3450,3450,3450,26
|
|
20230914,140300,180785415,3450,3470,3475,3450,538
|
|
20230914,140200,178925880,3475,3475,3475,3475,11
|
|
20230914,140100,178887655,3465,3485,3485,3465,111
|
|
20230914,140000,178503020,3455,3445,3455,3445,1403
|
|
20230914,135900,173659795,3450,3465,3475,3450,866
|
|
20230914,135800,170670405,3465,3465,3465,3465,116
|
|
20230914,135700,170268465,3465,3475,3475,3450,1857
|
|
20230914,135600,163847590,3475,3475,3475,3475,28
|
|
20230914,135500,163750290,3475,3470,3475,3450,2023
|
|
20230914,135400,156761470,3470,3480,3480,3465,2145
|
|
20230914,135300,149322535,3500,3500,3500,3500,18
|
|
20230914,135200,149259535,3500,3495,3500,3470,4181
|
|
20230914,135100,134718635,3495,3495,3495,3495,182
|
|
20230914,135000,134082545,3495,3495,3495,3495,9
|
|
20230914,134900,134051090,3495,3495,3495,3495,127
|
|
20230914,134800,133607225,3495,3500,3500,3485,3047
|
|
20230914,134700,122966230,3520,3520,3520,3520,18
|
|
20230914,134600,122902870,3520,3520,3520,3520,15
|
|
20230914,134500,122850070,3520,3515,3520,3515,20
|
|
20230914,134400,122779720,3515,3520,3520,3515,18
|
|
20230914,134300,122716405,3520,3520,3520,3500,502
|
|
20230914,134200,120959365,3500,3525,3525,3500,5751
|
|
20230914,134100,100811690,3540,3540,3540,3540,19
|
|
20230914,134000,100744430,3540,3540,3540,3540,15
|
|
20230914,133900,100691330,3540,3540,3540,3540,19
|
|
20230914,133800,100624070,3540,3540,3540,3540,10
|
|
20230914,133700,100588670,3540,3540,3540,3540,24
|
|
20230914,133600,100503710,3540,3535,3540,3535,19
|
|
20230914,133500,100436495,3540,3540,3540,3540,18
|
|
20230914,133400,100372775,3540,3540,3540,3540,15
|
|
20230914,133300,100319675,3540,3525,3540,3525,291
|
|
20230914,133200,99291890,3510,3525,3525,3510,55
|
|
20230914,133100,99098705,3525,3525,3525,3525,26
|
|
20230914,133000,99007055,3525,3525,3525,3515,323
|
|
20230914,132900,97871580,3520,3535,3535,3520,35
|
|
20230914,132800,97748155,3540,3530,3540,3530,18
|
|
20230914,132700,97684595,3535,3535,3535,3535,18
|
|
20230914,132600,97620965,3535,3535,3535,3535,10
|
|
20230914,132500,97585615,3535,3535,3535,3535,24
|
|
20230914,132400,97500775,3535,3535,3535,3535,10
|
|
20230914,132300,97465425,3535,3535,3535,3535,9
|
|
20230914,132200,97433610,3535,3535,3535,3535,6
|
|
20230914,132100,97412400,3535,3535,3535,3535,0
|
|
20230914,132000,97412400,3535,3535,3535,3535,0
|
|
20230914,131900,97412400,3535,3530,3535,3530,45
|
|
20230914,131800,97253395,3535,3535,3535,3535,0
|
|
20230914,131700,97253395,3535,3535,3535,3535,0
|
|
20230914,131600,97253395,3535,3535,3535,3535,6
|
|
20230914,131500,97232185,3535,3535,3535,3535,30
|
|
20230914,131400,97126135,3535,3535,3535,3535,0
|
|
20230914,131300,97126135,3535,3535,3535,3535,6
|
|
20230914,131200,97104925,3535,3535,3535,3535,0
|
|
20230914,131100,97104925,3535,3535,3535,3535,30
|
|
20230914,131000,96998875,3535,3535,3535,3535,6
|
|
20230914,130900,96977665,3535,3535,3535,3535,103
|
|
20230914,130800,96613560,3535,3535,3535,3535,30
|
|
20230914,130700,96507510,3535,3535,3535,3530,42
|
|
20230914,130600,96359215,3535,3535,3535,3535,0
|
|
20230914,130500,96359215,3535,3535,3535,3535,0
|
|
20230914,130400,96359215,3535,3535,3535,3535,36
|
|
20230914,130300,96231955,3535,3530,3535,3530,15
|
|
20230914,130200,96179000,3530,3530,3530,3530,0
|
|
20230914,130100,96179000,3530,3530,3530,3530,6
|
|
20230914,130000,96157820,3530,3530,3530,3530,30
|
|
20230914,125900,96051920,3535,3535,3535,3535,0
|
|
20230914,125800,96051920,3535,3530,3535,3530,11
|
|
20230914,125700,96013085,3530,3530,3530,3530,0
|
|
20230914,125600,96013085,3530,3530,3530,3530,30
|
|
20230914,125500,95907185,3530,3530,3530,3530,6
|
|
20230914,125400,95886005,3530,3530,3530,3530,0
|
|
20230914,125300,95886005,3530,3530,3530,3530,0
|
|
20230914,125200,95886005,3530,3530,3530,3530,36
|
|
20230914,125100,95758925,3530,3530,3530,3530,0
|
|
20230914,125000,95758925,3530,3530,3530,3530,5
|
|
20230914,124900,95741275,3535,3535,3535,3535,36
|
|
20230914,124800,95614015,3535,3535,3535,3535,0
|
|
20230914,124700,95614015,3535,3535,3535,3535,0
|
|
20230914,124600,95614015,3535,3525,3535,3525,291
|
|
20230914,124500,94587455,3525,3525,3525,3525,30
|
|
20230914,124400,94481705,3525,3525,3525,3525,0
|
|
20230914,124300,94481705,3525,3525,3525,3525,106
|
|
20230914,124200,94108055,3525,3525,3525,3525,100
|
|
20230914,124100,93755555,3525,3520,3525,3520,30
|
|
20230914,124000,93649895,3525,3525,3525,3525,306
|
|
20230914,123900,92571245,3525,3525,3525,3525,400
|
|
20230914,123800,91161245,3525,3525,3525,3525,0
|
|
20230914,123700,91161245,3525,3525,3525,3525,36
|
|
20230914,123600,91034345,3525,3525,3525,3525,0
|
|
20230914,123500,91034345,3525,3525,3525,3525,0
|
|
20230914,123400,91034345,3525,3525,3525,3525,6
|
|
20230914,123300,91013195,3525,3525,3525,3525,30
|
|
20230914,123200,90907445,3525,3525,3525,3525,0
|
|
20230914,123100,90907445,3525,3525,3525,3525,6
|
|
20230914,123000,90886295,3525,3525,3525,3525,0
|
|
20230914,122900,90886295,3525,3525,3525,3525,323
|
|
20230914,122800,89747720,3525,3525,3525,3525,6
|
|
20230914,122700,89726570,3525,3525,3525,3525,0
|
|
20230914,122600,89726570,3525,3525,3525,3525,30
|
|
20230914,122500,89620820,3525,3525,3525,3525,6
|
|
20230914,122400,89599670,3525,3525,3525,3525,0
|
|
20230914,122300,89599670,3525,3525,3525,3525,0
|
|
20230914,122200,89599670,3525,3525,3525,3525,36
|
|
20230914,122100,89472770,3525,3525,3525,3525,30
|
|
20230914,122000,89367020,3525,3525,3525,3525,0
|
|
20230914,121900,89367020,3525,3525,3525,3525,6
|
|
20230914,121800,89345870,3525,3525,3525,3500,1002
|
|
20230914,121700,85838820,3500,3520,3525,3500,2500
|
|
20230914,121600,77062100,3520,3520,3520,3520,6
|
|
20230914,121500,77040980,3520,3520,3520,3520,2
|
|
20230914,121400,77033940,3520,3520,3520,3520,34
|
|
20230914,121300,76914260,3520,3520,3520,3520,8
|
|
20230914,121200,76886100,3525,3525,3525,3525,2
|
|
20230914,121100,76879050,3525,3525,3525,3525,3
|
|
20230914,121000,76868475,3525,3525,3525,3525,38
|
|
20230914,120900,76734525,3525,3525,3525,3525,2
|
|
20230914,120800,76727475,3525,3525,3525,3525,2
|
|
20230914,120700,76720425,3525,3525,3525,3525,38
|
|
20230914,120600,76586475,3525,3525,3525,3525,2
|
|
20230914,120500,76579425,3510,3525,3525,3510,127
|
|
20230914,120400,76133025,3525,3525,3525,3525,8
|
|
20230914,120300,76104825,3525,3525,3525,3525,32
|
|
20230914,120200,75992025,3525,3525,3525,3525,2
|
|
20230914,120100,75984975,3525,3525,3525,3525,8
|
|
20230914,120000,75956775,3525,3525,3525,3525,0
|
|
20230914,115900,75956775,3525,3525,3525,3525,30
|
|
20230914,115800,75851025,3525,3525,3525,3525,6
|
|
20230914,115700,75829875,3525,3525,3525,3525,0
|
|
20230914,115600,75829875,3525,3525,3525,3525,194
|
|
20230914,115500,75146025,3525,3525,3525,3525,36
|
|
20230914,115400,75019125,3525,3515,3525,3515,23
|
|
20230914,115300,74938270,3525,3525,3525,3525,0
|
|
20230914,115200,74938270,3525,3525,3525,3525,6
|
|
20230914,115100,74917120,3525,3530,3530,3525,1141
|
|
20230914,115000,70889540,3530,3530,3530,3530,381
|
|
20230914,114900,69544610,3530,3535,3535,3525,141
|
|
20230914,114800,69046480,3535,3535,3535,3535,1
|
|
20230914,114700,69042945,3510,3545,3545,3510,304
|
|
20230914,114600,67974240,3545,3545,3545,3545,6
|
|
20230914,114500,67952970,3545,3545,3545,3545,0
|
|
20230914,114400,67952970,3545,3545,3545,3545,30
|
|
20230914,114300,67846620,3545,3545,3545,3545,6
|
|
20230914,114200,67825350,3545,3545,3545,3545,0
|
|
20230914,114100,67825350,3545,3545,3545,3530,32
|
|
20230914,114000,67712360,3515,3515,3515,3515,0
|
|
20230914,113900,67712360,3515,3520,3520,3515,388
|
|
20230914,113800,66346790,3530,3530,3530,3530,0
|
|
20230914,113700,66346790,3530,3530,3530,3530,6
|
|
20230914,113600,66325610,3530,3530,3530,3530,30
|
|
20230914,113500,66219710,3530,3530,3530,3530,0
|
|
20230914,113400,66219710,3530,3530,3530,3530,6
|
|
20230914,113300,66198530,3530,3530,3530,3530,8
|
|
20230914,113200,66170290,3545,3545,3545,3545,30
|
|
20230914,113100,66063940,3545,3520,3545,3520,2032
|
|
20230914,113000,58910525,3520,3535,3535,3520,1398
|
|
20230914,112900,53989115,3545,3545,3545,3545,21
|
|
20230914,112800,53914670,3525,3545,3545,3525,1014
|
|
20230914,112700,50340200,3545,3545,3545,3545,0
|
|
20230914,112600,50340200,3545,3545,3545,3545,180
|
|
20230914,112500,49702100,3545,3545,3545,3545,36
|
|
20230914,112400,49574480,3545,3545,3545,3545,0
|
|
20230914,112300,49574480,3545,3545,3545,3545,2
|
|
20230914,112200,49567390,3545,3545,3545,3545,1
|
|
20230914,112100,49563845,3525,3525,3525,3525,1000
|
|
20230914,112000,46038845,3525,3525,3525,3525,172
|
|
20230914,111900,45432545,3525,3540,3540,3525,3006
|
|
20230914,111800,34829675,3540,3550,3550,3540,672
|
|
20230914,111700,32449285,3555,3555,3555,3555,30
|
|
20230914,111600,32342635,3555,3560,3560,3555,9
|
|
20230914,111500,32310610,3560,3560,3560,3560,0
|
|
20230914,111400,32310610,3560,3560,3560,3560,0
|
|
20230914,111300,32310610,3560,3560,3560,3560,36
|
|
20230914,111200,32182450,3560,3560,3560,3560,0
|
|
20230914,111100,32182450,3560,3560,3560,3560,0
|
|
20230914,111000,32182450,3560,3550,3560,3550,9
|
|
20230914,110900,32150490,3560,3560,3560,3550,134
|
|
20230914,110800,31673590,3560,3560,3560,3560,0
|
|
20230914,110700,31673590,3560,3560,3560,3560,6
|
|
20230914,110600,31652230,3560,3560,3560,3560,0
|
|
20230914,110500,31652230,3560,3560,3560,3560,30
|
|
20230914,110400,31545430,3560,3560,3560,3560,6
|
|
20230914,110300,31524070,3560,3560,3560,3560,0
|
|
20230914,110200,31524070,3560,3560,3560,3560,30
|
|
20230914,110100,31417270,3560,3560,3560,3560,6
|
|
20230914,110000,31395910,3560,3560,3560,3560,0
|
|
20230914,105900,31395910,3560,3555,3560,3555,29
|
|
20230914,105800,31292810,3555,3555,3555,3555,38
|
|
20230914,105700,31157720,3555,3555,3555,3555,0
|
|
20230914,105600,31157720,3555,3555,3555,3555,0
|
|
20230914,105500,31157720,3555,3555,3555,3535,9
|
|
20230914,105400,31125745,3555,3555,3555,3555,30
|
|
20230914,105300,31019095,3555,3555,3555,3555,9
|
|
20230914,105200,30987100,3555,3555,3555,3555,6
|
|
20230914,105100,30965770,3560,3560,3560,3560,0
|
|
20230914,105000,30965770,3560,3560,3560,3560,30
|
|
20230914,104900,30858970,3560,3560,3560,3560,6
|
|
20230914,104800,30837610,3560,3560,3560,3560,1
|
|
20230914,104700,30834050,3535,3535,3535,3535,24
|
|
20230914,104600,30749210,3555,3555,3555,3555,36
|
|
20230914,104500,30621230,3555,3555,3555,3555,0
|
|
20230914,104400,30621230,3555,3555,3555,3555,0
|
|
20230914,104300,30621230,3555,3555,3555,3555,36
|
|
20230914,104200,30493250,3555,3555,3555,3555,10
|
|
20230914,104100,30457700,3555,3555,3555,3555,0
|
|
20230914,104000,30457700,3555,3555,3555,3555,14
|
|
20230914,103900,30407930,3555,3555,3555,3555,30
|
|
20230914,103800,30301280,3555,3555,3555,3555,0
|
|
20230914,103700,30301280,3555,3555,3555,3555,6
|
|
20230914,103600,30279950,3555,3555,3555,3555,0
|
|
20230914,103500,30279950,3555,3555,3555,3555,55
|
|
20230914,103400,30084425,3555,3550,3555,3550,6
|
|
20230914,103300,30063120,3560,3560,3560,3560,0
|
|
20230914,103200,30063120,3560,3560,3560,3560,0
|
|
20230914,103100,30063120,3560,3560,3560,3560,36
|
|
20230914,103000,29934960,3560,3560,3560,3560,0
|
|
20230914,102900,29934960,3560,3545,3560,3545,105
|
|
20230914,102800,29562045,3545,3545,3545,3545,31
|
|
20230914,102700,29452150,3535,3535,3535,3535,0
|
|
20230914,102600,29452150,3535,3535,3535,3535,23
|
|
20230914,102500,29370845,3545,3545,3545,3545,31
|
|
20230914,102400,29260950,3535,3535,3535,3535,0
|
|
20230914,102300,29260950,3535,3535,3535,3535,5
|
|
20230914,102200,29243275,3545,3545,3545,3545,13
|
|
20230914,102100,29197190,3545,3545,3545,3545,10
|
|
20230914,102000,29161740,3555,3555,3555,3555,30
|
|
20230914,101900,29055090,3555,3555,3555,3555,6
|
|
20230914,101800,29033760,3555,3555,3555,3555,8
|
|
20230914,101700,29005320,3535,3535,3535,3535,1
|
|
20230914,101600,29001785,3560,3560,3560,3560,36
|
|
20230914,101500,28873625,3560,3550,3560,3550,1494
|
|
20230914,101400,23567255,3560,3550,3560,3550,125
|
|
20230914,101300,23123495,3560,3560,3560,3555,37
|
|
20230914,101200,22991925,3560,3550,3560,3550,29
|
|
20230914,101100,22888965,3560,3560,3560,3560,0
|
|
20230914,101000,22888965,3560,3560,3560,3560,6
|
|
20230914,100900,22867605,3560,3560,3560,3560,0
|
|
20230914,100800,22867605,3560,3555,3560,3555,131
|
|
20230914,100700,22401745,3560,3560,3560,3560,6
|
|
20230914,100600,22380385,3560,3560,3560,3560,3
|
|
20230914,100500,22369705,3560,3550,3560,3550,441
|
|
20230914,100400,20803020,3550,3540,3550,3540,46
|
|
20230914,100300,20639870,3545,3545,3545,3545,12
|
|
20230914,100200,20597330,3545,3545,3545,3545,284
|
|
20230914,100100,19590550,3545,3545,3545,3545,36
|
|
20230914,100000,19462930,3545,3545,3545,3545,2
|
|
20230914,095900,19455840,3545,3545,3545,3545,0
|
|
20230914,095800,19455840,3545,3545,3545,3545,6
|
|
20230914,095700,19434570,3545,3545,3545,3545,30
|
|
20230914,095600,19328220,3545,3545,3545,3545,0
|
|
20230914,095500,19328220,3545,3540,3545,3540,7
|
|
20230914,095400,19303435,3540,3540,3540,3540,0
|
|
20230914,095300,19303435,3540,3540,3540,3540,240
|
|
20230914,095200,18453835,3540,3540,3540,3520,12
|
|
20230914,095100,18411375,3540,3540,3540,3540,0
|
|
20230914,095000,18411375,3540,3535,3540,3535,20
|
|
20230914,094900,18340670,3535,3530,3535,3530,108
|
|
20230914,094800,17959425,3530,3530,3530,3530,2
|
|
20230914,094700,17952365,3520,3520,3520,3520,1
|
|
20230914,094600,17948845,3530,3525,3530,3525,84
|
|
20230914,094500,17652740,3525,3525,3525,3525,30
|
|
20230914,094400,17546990,3525,3525,3525,3525,1
|
|
20230914,094300,17543465,3520,3520,3520,3520,16
|
|
20230914,094200,17487145,3530,3530,3530,3530,30
|
|
20230914,094100,17381245,3530,3530,3530,3530,0
|
|
20230914,094000,17381245,3530,3530,3530,3530,8
|
|
20230914,093900,17353005,3530,3530,3530,3530,0
|
|
20230914,093800,17353005,3530,3530,3530,3530,30
|
|
20230914,093700,17247105,3530,3525,3530,3525,7
|
|
20230914,093600,17222400,3530,3530,3530,3530,0
|
|
20230914,093500,17222400,3530,3530,3530,3530,0
|
|
20230914,093400,17222400,3530,3530,3530,3530,36
|
|
20230914,093300,17095320,3530,3530,3530,3530,0
|
|
20230914,093200,17095320,3530,3525,3530,3525,10
|
|
20230914,093100,17060065,3525,3525,3530,3525,14
|
|
20230914,093000,17010690,3530,3530,3530,3520,235
|
|
20230914,092900,16181240,3530,3530,3530,3530,0
|
|
20230914,092800,16181240,3530,3525,3530,3525,7
|
|
20230914,092700,16156560,3525,3525,3525,3525,0
|
|
20230914,092600,16156560,3525,3525,3525,3525,30
|
|
20230914,092500,16050810,3525,3525,3525,3525,6
|
|
20230914,092400,16029660,3530,3530,3530,3530,0
|
|
20230914,092300,16029660,3530,3520,3530,3515,1019
|
|
20230914,092200,12434025,3515,3515,3515,3515,18
|
|
20230914,092100,12370755,3520,3520,3520,3520,0
|
|
20230914,092000,12370755,3520,3520,3520,3520,0
|
|
20230914,091900,12370755,3520,3520,3520,3520,36
|
|
20230914,091800,12244035,3520,3520,3520,3520,0
|
|
20230914,091700,12244035,3520,3520,3520,3520,2
|
|
20230914,091600,12236995,3515,3515,3515,3515,6
|
|
20230914,091500,12215905,3515,3515,3515,3515,31
|
|
20230914,091400,12106940,3520,3520,3520,3520,0
|
|
20230914,091300,12106940,3520,3510,3520,3510,20
|
|
20230914,091200,12036670,3520,3505,3520,3500,491
|
|
20230914,091100,10316745,3520,3520,3520,3520,30
|
|
20230914,091000,10211145,3520,3525,3525,3520,8
|
|
20230914,090900,10182980,3520,3520,3520,3520,30
|
|
20230914,090800,10077380,3525,3515,3525,3515,12
|
|
20230914,090700,10035160,3505,3520,3520,3505,194
|
|
20230914,090600,9355085,3520,3525,3525,3505,5
|
|
20230914,090500,9337525,3505,3520,3525,3505,91
|
|
20230914,090400,9017935,3520,3525,3525,3505,71
|
|
20230914,090300,8768875,3530,3525,3530,3525,32
|
|
20230914,090200,8656070,3525,3515,3525,3515,1652
|
|
20230914,090100,2832890,3525,3525,3525,3525,1
|
|
20230914,090000,2829365,3515,3505,3515,3505,807
|