668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,200500,111836045,3460,3460,3460,3460,859
|
|
20230919,200400,111836045,3460,3460,3460,3460,0
|
|
20230919,200300,111836045,3460,3460,3460,3460,0
|
|
20230919,200200,111836045,3460,3460,3460,3460,0
|
|
20230919,200100,111836045,3460,3460,3460,3460,0
|
|
20230919,200000,111836045,3460,3460,3460,3460,0
|
|
20230919,195900,111836045,3460,3460,3460,3460,0
|
|
20230919,195800,111836045,3460,3460,3460,3460,0
|
|
20230919,195700,111836045,3460,3460,3460,3460,0
|
|
20230919,195600,111836045,3460,3460,3460,3460,0
|
|
20230919,195500,111836045,3460,3460,3460,3460,0
|
|
20230919,195400,111836045,3460,3460,3460,3460,0
|
|
20230919,195300,111836045,3460,3460,3460,3460,0
|
|
20230919,195200,111836045,3460,3460,3460,3460,0
|
|
20230919,195100,111836045,3460,3460,3460,3460,0
|
|
20230919,195000,111836045,3460,3460,3460,3460,0
|
|
20230919,194900,111836045,3460,3460,3460,3460,0
|
|
20230919,194800,111836045,3460,3460,3460,3460,0
|
|
20230919,194700,111836045,3460,3460,3460,3460,0
|
|
20230919,194600,111836045,3460,3460,3460,3460,0
|
|
20230919,194500,111836045,3460,3460,3460,3460,0
|
|
20230919,194400,111836045,3460,3460,3460,3460,0
|
|
20230919,194300,111836045,3460,3460,3460,3460,0
|
|
20230919,194200,111836045,3460,3460,3460,3460,0
|
|
20230919,194100,111836045,3460,3460,3460,3460,0
|
|
20230919,194000,111836045,3460,3460,3460,3460,0
|
|
20230919,193900,111836045,3460,3460,3460,3460,0
|
|
20230919,193800,111836045,3460,3460,3460,3460,0
|
|
20230919,193700,111836045,3460,3460,3460,3460,0
|
|
20230919,193600,111836045,3460,3460,3460,3460,0
|
|
20230919,193500,111836045,3460,3460,3460,3460,859
|
|
20230919,193400,111836045,3460,3460,3460,3460,0
|
|
20230919,193300,111836045,3460,3460,3460,3460,0
|
|
20230919,193200,111836045,3460,3460,3460,3460,0
|
|
20230919,193100,111836045,3460,3460,3460,3460,0
|
|
20230919,193000,111836045,3460,3460,3460,3460,0
|
|
20230919,192900,111836045,3460,3460,3460,3460,0
|
|
20230919,192800,111836045,3460,3460,3460,3460,0
|
|
20230919,192700,111836045,3460,3460,3460,3460,0
|
|
20230919,192600,111836045,3460,3460,3460,3460,0
|
|
20230919,192500,111836045,3460,3460,3460,3460,0
|
|
20230919,192400,111836045,3460,3460,3460,3460,0
|
|
20230919,192300,111836045,3460,3460,3460,3460,0
|
|
20230919,192200,111836045,3460,3460,3460,3460,0
|
|
20230919,192100,111836045,3460,3460,3460,3460,0
|
|
20230919,192000,111836045,3460,3460,3460,3460,0
|
|
20230919,191900,111836045,3460,3460,3460,3460,0
|
|
20230919,191800,111836045,3460,3460,3460,3460,0
|
|
20230919,191700,111836045,3460,3460,3460,3460,0
|
|
20230919,191600,111836045,3460,3460,3460,3460,0
|
|
20230919,191500,111836045,3460,3460,3460,3460,0
|
|
20230919,191400,111836045,3460,3460,3460,3460,0
|
|
20230919,191300,111836045,3460,3460,3460,3460,0
|
|
20230919,191200,111836045,3460,3460,3460,3460,0
|
|
20230919,191100,111836045,3460,3460,3460,3460,0
|
|
20230919,191000,111836045,3460,3460,3460,3460,0
|
|
20230919,190900,111836045,3460,3460,3460,3460,0
|
|
20230919,190800,111836045,3460,3460,3460,3460,0
|
|
20230919,190700,111836045,3460,3460,3460,3460,0
|
|
20230919,190600,111836045,3460,3460,3460,3460,0
|
|
20230919,190500,111836045,3460,3460,3460,3460,859
|
|
20230919,190400,111836045,3460,3460,3460,3460,0
|
|
20230919,190300,111836045,3460,3460,3460,3460,0
|
|
20230919,190200,111836045,3460,3460,3460,3460,0
|
|
20230919,190100,111836045,3460,3460,3460,3460,0
|
|
20230919,190000,111836045,3460,3460,3460,3460,0
|
|
20230919,185900,111836045,3460,3460,3460,3460,0
|
|
20230919,185800,111836045,3460,3460,3460,3460,0
|
|
20230919,185700,111836045,3460,3460,3460,3460,0
|
|
20230919,185600,111836045,3460,3460,3460,3460,0
|
|
20230919,185500,111836045,3460,3460,3460,3460,0
|
|
20230919,185400,111836045,3460,3460,3460,3460,0
|
|
20230919,185300,111836045,3460,3460,3460,3460,0
|
|
20230919,185200,111836045,3460,3460,3460,3460,0
|
|
20230919,185100,111836045,3460,3460,3460,3460,0
|
|
20230919,185000,111836045,3460,3460,3460,3460,0
|
|
20230919,184900,111836045,3460,3460,3460,3460,0
|
|
20230919,184800,111836045,3460,3460,3460,3460,0
|
|
20230919,184700,111836045,3460,3460,3460,3460,0
|
|
20230919,184600,111836045,3460,3460,3460,3460,0
|
|
20230919,184500,111836045,3460,3460,3460,3460,0
|
|
20230919,184400,111836045,3460,3460,3460,3460,0
|
|
20230919,184300,111836045,3460,3460,3460,3460,0
|
|
20230919,184200,111836045,3460,3460,3460,3460,0
|
|
20230919,184100,111836045,3460,3460,3460,3460,0
|
|
20230919,184000,111836045,3460,3460,3460,3460,0
|
|
20230919,183900,111836045,3460,3460,3460,3460,0
|
|
20230919,183800,111836045,3460,3460,3460,3460,0
|
|
20230919,183700,111836045,3460,3460,3460,3460,0
|
|
20230919,183600,111836045,3460,3460,3460,3460,0
|
|
20230919,183500,111836045,3460,3460,3460,3460,859
|
|
20230919,183400,111836045,3460,3460,3460,3460,0
|
|
20230919,183300,111836045,3460,3460,3460,3460,0
|
|
20230919,183200,111836045,3460,3460,3460,3460,0
|
|
20230919,183100,111836045,3460,3460,3460,3460,0
|
|
20230919,183000,111836045,3460,3460,3460,3460,0
|
|
20230919,182900,111836045,3460,3460,3460,3460,0
|
|
20230919,182800,111836045,3460,3460,3460,3460,0
|
|
20230919,182700,111836045,3460,3460,3460,3460,0
|
|
20230919,182600,111836045,3460,3460,3460,3460,0
|
|
20230919,182500,111836045,3460,3460,3460,3460,0
|
|
20230919,182400,111836045,3460,3460,3460,3460,0
|
|
20230919,182300,111836045,3460,3460,3460,3460,0
|
|
20230919,182200,111836045,3460,3460,3460,3460,0
|
|
20230919,182100,111836045,3460,3460,3460,3460,0
|
|
20230919,182000,111836045,3460,3460,3460,3460,0
|
|
20230919,181900,111836045,3460,3460,3460,3460,0
|
|
20230919,181800,111836045,3460,3460,3460,3460,0
|
|
20230919,181700,111836045,3460,3460,3460,3460,0
|
|
20230919,181600,111836045,3460,3460,3460,3460,0
|
|
20230919,181500,111836045,3460,3460,3460,3460,0
|
|
20230919,181400,111836045,3460,3460,3460,3460,0
|
|
20230919,181300,111836045,3460,3460,3460,3460,0
|
|
20230919,181200,111836045,3460,3460,3460,3460,0
|
|
20230919,181100,111836045,3460,3460,3460,3460,0
|
|
20230919,181000,111836045,3460,3460,3460,3460,0
|
|
20230919,180900,111836045,3460,3460,3460,3460,0
|
|
20230919,180800,111836045,3460,3460,3460,3460,0
|
|
20230919,180700,111836045,3460,3460,3460,3460,0
|
|
20230919,180600,111836045,3460,3460,3460,3460,0
|
|
20230919,180500,111836045,3460,3460,3460,3460,859
|
|
20230919,180400,111836045,3460,3460,3460,3460,0
|
|
20230919,180300,111836045,3460,3460,3460,3460,0
|
|
20230919,180200,111836045,3460,3460,3460,3460,0
|
|
20230919,180100,111836045,3460,3460,3460,3460,0
|
|
20230919,180000,111836045,3460,3460,3460,3460,0
|
|
20230919,175900,111836045,3460,3460,3460,3460,0
|
|
20230919,175800,111836045,3460,3460,3460,3460,0
|
|
20230919,175700,111836045,3460,3460,3460,3460,0
|
|
20230919,175600,111836045,3460,3460,3460,3460,0
|
|
20230919,175500,111836045,3460,3460,3460,3460,0
|
|
20230919,175400,111836045,3460,3460,3460,3460,0
|
|
20230919,175300,111836045,3460,3460,3460,3460,0
|
|
20230919,175200,111836045,3460,3460,3460,3460,0
|
|
20230919,175100,111836045,3460,3460,3460,3460,0
|
|
20230919,175000,111836045,3460,3460,3460,3460,0
|
|
20230919,174900,111836045,3460,3460,3460,3460,0
|
|
20230919,174800,111836045,3460,3460,3460,3460,0
|
|
20230919,174700,111836045,3460,3460,3460,3460,0
|
|
20230919,174600,111836045,3460,3460,3460,3460,0
|
|
20230919,174500,111836045,3460,3460,3460,3460,0
|
|
20230919,174400,111836045,3460,3460,3460,3460,0
|
|
20230919,174300,111836045,3460,3460,3460,3460,0
|
|
20230919,174200,111836045,3460,3460,3460,3460,0
|
|
20230919,174100,111836045,3460,3460,3460,3460,0
|
|
20230919,174000,111836045,3460,3460,3460,3460,0
|
|
20230919,173900,111836045,3460,3460,3460,3460,0
|
|
20230919,173800,111836045,3460,3460,3460,3460,0
|
|
20230919,173700,111836045,3460,3460,3460,3460,0
|
|
20230919,173600,111836045,3460,3460,3460,3460,0
|
|
20230919,173500,111836045,3460,3460,3460,3460,859
|
|
20230919,173400,111836045,3460,3460,3460,3460,0
|
|
20230919,173300,111836045,3460,3460,3460,3460,0
|
|
20230919,173200,111836045,3460,3460,3460,3460,0
|
|
20230919,173100,111836045,3460,3460,3460,3460,0
|
|
20230919,173000,111836045,3460,3460,3460,3460,0
|
|
20230919,172900,111836045,3460,3460,3460,3460,0
|
|
20230919,172800,111836045,3460,3460,3460,3460,0
|
|
20230919,172700,111836045,3460,3460,3460,3460,0
|
|
20230919,172600,111836045,3460,3460,3460,3460,0
|
|
20230919,172500,111836045,3460,3460,3460,3460,0
|
|
20230919,172400,111836045,3460,3460,3460,3460,0
|
|
20230919,172300,111836045,3460,3460,3460,3460,0
|
|
20230919,172200,111836045,3460,3460,3460,3460,0
|
|
20230919,172100,111836045,3460,3460,3460,3460,0
|
|
20230919,172000,111836045,3460,3460,3460,3460,0
|
|
20230919,171900,111836045,3460,3460,3460,3460,0
|
|
20230919,171800,111836045,3460,3460,3460,3460,0
|
|
20230919,171700,111836045,3460,3460,3460,3460,0
|
|
20230919,171600,111836045,3460,3460,3460,3460,0
|
|
20230919,171500,111836045,3460,3460,3460,3460,0
|
|
20230919,171400,111836045,3460,3460,3460,3460,0
|
|
20230919,171300,111836045,3460,3460,3460,3460,0
|
|
20230919,171200,111836045,3460,3460,3460,3460,0
|
|
20230919,171100,111836045,3460,3460,3460,3460,0
|
|
20230919,171000,111836045,3460,3460,3460,3460,0
|
|
20230919,170900,111836045,3460,3460,3460,3460,0
|
|
20230919,170800,111836045,3460,3460,3460,3460,0
|
|
20230919,170700,111836045,3460,3460,3460,3460,0
|
|
20230919,170600,111836045,3460,3460,3460,3460,0
|
|
20230919,170500,111836045,3460,3460,3460,3460,859
|
|
20230919,170400,111836045,3460,3460,3460,3460,0
|
|
20230919,170300,111836045,3460,3460,3460,3460,0
|
|
20230919,170200,111836045,3460,3460,3460,3460,0
|
|
20230919,170100,111836045,3460,3460,3460,3460,0
|
|
20230919,170000,111836045,3460,3460,3460,3460,0
|
|
20230919,165900,111836045,3460,3460,3460,3460,0
|
|
20230919,165800,111836045,3460,3460,3460,3460,0
|
|
20230919,165700,111836045,3460,3460,3460,3460,0
|
|
20230919,165600,111836045,3460,3460,3460,3460,0
|
|
20230919,165500,111836045,3460,3460,3460,3460,0
|
|
20230919,165400,111836045,3460,3460,3460,3460,0
|
|
20230919,165300,111836045,3460,3460,3460,3460,0
|
|
20230919,165200,111836045,3460,3460,3460,3460,0
|
|
20230919,165100,111836045,3460,3460,3460,3460,0
|
|
20230919,165000,111836045,3460,3460,3460,3460,0
|
|
20230919,164900,111836045,3460,3460,3460,3460,0
|
|
20230919,164800,111836045,3460,3460,3460,3460,0
|
|
20230919,164700,111836045,3460,3460,3460,3460,0
|
|
20230919,164600,111836045,3460,3460,3460,3460,0
|
|
20230919,164500,111836045,3460,3460,3460,3460,0
|
|
20230919,164400,111836045,3460,3460,3460,3460,0
|
|
20230919,164300,111836045,3460,3460,3460,3460,0
|
|
20230919,164200,111836045,3460,3460,3460,3460,0
|
|
20230919,164100,111836045,3460,3460,3460,3460,0
|
|
20230919,164000,111836045,3460,3460,3460,3460,0
|
|
20230919,163900,111836045,3460,3460,3460,3460,0
|
|
20230919,163800,111836045,3460,3460,3460,3460,0
|
|
20230919,163700,111836045,3460,3460,3460,3460,0
|
|
20230919,163600,111836045,3460,3460,3460,3460,0
|
|
20230919,163500,111836045,3460,3460,3460,3460,859
|
|
20230919,163400,111836045,3460,3460,3460,3460,0
|
|
20230919,163300,111836045,3460,3460,3460,3460,0
|
|
20230919,163200,111836045,3460,3460,3460,3460,0
|
|
20230919,163100,111836045,3460,3460,3460,3460,0
|
|
20230919,163000,111836045,3460,3460,3460,3460,0
|
|
20230919,162900,111836045,3460,3460,3460,3460,0
|
|
20230919,162800,111836045,3460,3460,3460,3460,0
|
|
20230919,162700,111836045,3460,3460,3460,3460,0
|
|
20230919,162600,111836045,3460,3460,3460,3460,0
|
|
20230919,162500,111836045,3460,3460,3460,3460,0
|
|
20230919,162400,111836045,3460,3460,3460,3460,0
|
|
20230919,162300,111836045,3460,3460,3460,3460,0
|
|
20230919,162200,111836045,3460,3460,3460,3460,0
|
|
20230919,162100,111836045,3460,3460,3460,3460,0
|
|
20230919,162000,111836045,3460,3460,3460,3460,0
|
|
20230919,161900,111836045,3460,3460,3460,3460,0
|
|
20230919,161800,111836045,3460,3460,3460,3460,0
|
|
20230919,161700,111836045,3460,3460,3460,3460,0
|
|
20230919,161600,111836045,3460,3460,3460,3460,0
|
|
20230919,161500,111836045,3460,3460,3460,3460,0
|
|
20230919,161400,111836045,3460,3460,3460,3460,0
|
|
20230919,161300,111836045,3460,3460,3460,3460,0
|
|
20230919,161200,111836045,3460,3460,3460,3460,0
|
|
20230919,161100,111836045,3460,3460,3460,3460,0
|
|
20230919,161000,111836045,3460,3460,3460,3460,0
|
|
20230919,160900,111836045,3460,3460,3460,3460,0
|
|
20230919,160800,111836045,3460,3460,3460,3460,0
|
|
20230919,160700,111836045,3460,3460,3460,3460,0
|
|
20230919,160600,111836045,3460,3460,3460,3460,0
|
|
20230919,160500,111836045,3460,3460,3460,3460,859
|
|
20230919,160400,111836045,3460,3460,3460,3460,0
|
|
20230919,160300,111836045,3460,3460,3460,3460,0
|
|
20230919,160200,111836045,3460,3460,3460,3460,0
|
|
20230919,160100,111836045,3460,3460,3460,3460,0
|
|
20230919,160000,111836045,3460,3460,3460,3460,0
|
|
20230919,155900,111836045,3460,3460,3460,3460,0
|
|
20230919,155800,111836045,3460,3460,3460,3460,0
|
|
20230919,155700,111836045,3460,3460,3460,3460,0
|
|
20230919,155600,111836045,3460,3460,3460,3460,0
|
|
20230919,155500,111836045,3460,3460,3460,3460,0
|
|
20230919,155400,111836045,3460,3460,3460,3460,0
|
|
20230919,155300,111836045,3460,3460,3460,3460,0
|
|
20230919,155200,111836045,3460,3460,3460,3460,0
|
|
20230919,155100,111836045,3460,3460,3460,3460,0
|
|
20230919,155000,111836045,3460,3460,3460,3460,0
|
|
20230919,154900,111836045,3460,3460,3460,3460,0
|
|
20230919,154800,111836045,3460,3460,3460,3460,0
|
|
20230919,154700,111836045,3460,3460,3460,3460,0
|
|
20230919,154600,111836045,3460,3460,3460,3460,0
|
|
20230919,154500,111836045,3460,3460,3460,3460,0
|
|
20230919,154400,111836045,3460,3460,3460,3460,0
|
|
20230919,154300,111836045,3460,3460,3460,3460,0
|
|
20230919,154200,111836045,3460,3460,3460,3460,0
|
|
20230919,154100,111836045,3460,3460,3460,3460,0
|
|
20230919,154000,111836045,3460,3460,3460,3460,0
|
|
20230919,153900,111836045,3460,3460,3460,3460,0
|
|
20230919,153800,111836045,3460,3460,3460,3460,0
|
|
20230919,153700,111836045,3460,3460,3460,3460,0
|
|
20230919,153600,111836045,3460,3460,3460,3460,0
|
|
20230919,153500,111836045,3460,3460,3460,3460,859
|
|
20230919,153400,111836045,3460,3460,3460,3460,0
|
|
20230919,153300,111836045,3460,3460,3460,3460,0
|
|
20230919,153200,111836045,3460,3460,3460,3460,0
|
|
20230919,153100,111836045,3460,3460,3460,3460,0
|
|
20230919,153000,111836045,3460,3460,3460,3460,859
|
|
20230919,152900,108863905,3460,3460,3460,3460,0
|
|
20230919,152800,108863905,3460,3460,3460,3460,0
|
|
20230919,152700,108863905,3460,3460,3460,3460,0
|
|
20230919,152600,108863905,3460,3460,3460,3460,0
|
|
20230919,152500,108863905,3460,3460,3460,3460,0
|
|
20230919,152400,108863905,3460,3460,3460,3460,0
|
|
20230919,152300,108863905,3460,3460,3460,3460,0
|
|
20230919,152200,108863905,3460,3460,3460,3460,0
|
|
20230919,152100,108863905,3460,3460,3460,3460,0
|
|
20230919,152000,108863905,3460,3460,3460,3460,0
|
|
20230919,151900,108863905,3460,3460,3460,3460,1
|
|
20230919,151800,108860445,3445,3450,3460,3445,90
|
|
20230919,151700,108550265,3450,3450,3450,3450,0
|
|
20230919,151600,108550265,3450,3450,3450,3450,0
|
|
20230919,151500,108550265,3450,3450,3450,3450,0
|
|
20230919,151400,108550265,3450,3450,3450,3450,0
|
|
20230919,151300,108550265,3450,3450,3450,3450,7
|
|
20230919,151200,108526115,3450,3450,3450,3450,17
|
|
20230919,151100,108467465,3450,3450,3450,3450,1
|
|
20230919,151000,108464015,3445,3445,3445,3445,132
|
|
20230919,150900,108009275,3445,3445,3445,3445,47
|
|
20230919,150800,107847360,3440,3440,3440,3440,0
|
|
20230919,150700,107847360,3440,3440,3440,3440,2
|
|
20230919,150600,107840480,3440,3440,3440,3440,13
|
|
20230919,150500,107795760,3445,3440,3445,3440,61
|
|
20230919,150400,107585670,3440,3440,3445,3440,294
|
|
20230919,150300,106573960,3440,3440,3440,3440,2
|
|
20230919,150200,106567080,3440,3440,3440,3440,0
|
|
20230919,150100,106567080,3440,3440,3440,3440,6
|
|
20230919,150000,106546440,3440,3440,3440,3440,0
|
|
20230919,145900,106546440,3440,3440,3440,3440,5
|
|
20230919,145800,106529240,3440,3440,3440,3440,6
|
|
20230919,145700,106508600,3445,3445,3445,3445,0
|
|
20230919,145600,106508600,3445,3435,3445,3435,3
|
|
20230919,145500,106498280,3440,3440,3440,3440,48
|
|
20230919,145400,106333160,3440,3440,3440,3440,0
|
|
20230919,145300,106333160,3440,3440,3440,3440,0
|
|
20230919,145200,106333160,3440,3440,3440,3440,6
|
|
20230919,145100,106312520,3440,3440,3440,3440,0
|
|
20230919,145000,106312520,3440,3440,3440,3440,1
|
|
20230919,144900,106309080,3430,3430,3430,3430,0
|
|
20230919,144800,106309080,3430,3430,3430,3430,0
|
|
20230919,144700,106309080,3430,3430,3430,3430,50
|
|
20230919,144600,106137580,3440,3440,3440,3440,1
|
|
20230919,144500,106134140,3420,3420,3420,3420,3268
|
|
20230919,144400,94957580,3450,3450,3450,3450,0
|
|
20230919,144300,94957580,3450,3450,3450,3450,54
|
|
20230919,144200,94771280,3450,3450,3450,3450,1
|
|
20230919,144100,94767830,3450,3435,3450,3435,3
|
|
20230919,144000,94757510,3435,3440,3440,3430,1751
|
|
20230919,143900,88751435,3450,3450,3450,3450,0
|
|
20230919,143800,88751435,3450,3450,3450,3450,0
|
|
20230919,143700,88751435,3450,3450,3450,3450,6
|
|
20230919,143600,88730735,3450,3450,3450,3450,0
|
|
20230919,143500,88730735,3450,3450,3450,3450,1
|
|
20230919,143400,88727285,3430,3450,3450,3430,181
|
|
20230919,143300,88106335,3450,3435,3450,3435,13
|
|
20230919,143200,88061665,3430,3430,3430,3430,0
|
|
20230919,143100,88061665,3430,3430,3430,3430,369
|
|
20230919,143000,86795995,3430,3415,3430,3415,2807
|
|
20230919,142900,77196335,3420,3420,3420,3420,6
|
|
20230919,142800,77175815,3420,3430,3430,3420,2366
|
|
20230919,142700,69083535,3430,3430,3430,3430,0
|
|
20230919,142600,69083535,3430,3430,3430,3425,1340
|
|
20230919,142500,64490930,3440,3440,3440,3440,6
|
|
20230919,142400,64470290,3440,3430,3440,3430,109
|
|
20230919,142300,64096410,3430,3430,3430,3430,100
|
|
20230919,142200,63753410,3440,3440,3440,3430,9
|
|
20230919,142100,63722470,3440,3440,3440,3440,14
|
|
20230919,142000,63674310,3440,3440,3440,3440,0
|
|
20230919,141900,63674310,3440,3440,3440,3440,6
|
|
20230919,141800,63653670,3440,3440,3440,3440,0
|
|
20230919,141700,63653670,3440,3430,3440,3430,20
|
|
20230919,141600,63585050,3430,3435,3435,3430,238
|
|
20230919,141500,62768680,3435,3440,3440,3435,627
|
|
20230919,141400,60613755,3445,3460,3460,3445,51
|
|
20230919,141300,60438045,3445,3460,3460,3440,202
|
|
20230919,141200,59742545,3460,3460,3460,3460,0
|
|
20230919,141100,59742545,3460,3460,3460,3460,0
|
|
20230919,141000,59742545,3460,3460,3460,3460,6
|
|
20230919,140900,59721785,3460,3460,3460,3460,0
|
|
20230919,140800,59721785,3460,3460,3460,3460,0
|
|
20230919,140700,59721785,3460,3460,3460,3460,6
|
|
20230919,140600,59701025,3460,3460,3460,3460,0
|
|
20230919,140500,59701025,3460,3460,3460,3460,0
|
|
20230919,140400,59701025,3460,3460,3460,3460,6
|
|
20230919,140300,59680265,3460,3460,3460,3460,0
|
|
20230919,140200,59680265,3460,3460,3460,3460,1
|
|
20230919,140100,59676805,3445,3460,3460,3445,364
|
|
20230919,140000,58422735,3460,3460,3460,3460,0
|
|
20230919,135900,58422735,3460,3460,3460,3460,0
|
|
20230919,135800,58422735,3460,3460,3460,3460,6
|
|
20230919,135700,58401975,3460,3460,3460,3460,0
|
|
20230919,135600,58401975,3460,3460,3460,3460,0
|
|
20230919,135500,58401975,3460,3460,3460,3460,6
|
|
20230919,135400,58381215,3460,3460,3460,3460,0
|
|
20230919,135300,58381215,3460,3460,3460,3460,0
|
|
20230919,135200,58381215,3460,3460,3460,3460,6
|
|
20230919,135100,58360455,3460,3460,3460,3460,0
|
|
20230919,135000,58360455,3460,3460,3460,3460,0
|
|
20230919,134900,58360455,3460,3460,3460,3460,6
|
|
20230919,134800,58339695,3460,3460,3460,3460,0
|
|
20230919,134700,58339695,3460,3460,3460,3460,0
|
|
20230919,134600,58339695,3460,3460,3460,3460,6
|
|
20230919,134500,58318935,3460,3460,3460,3460,0
|
|
20230919,134400,58318935,3460,3460,3460,3460,0
|
|
20230919,134300,58318935,3460,3460,3460,3460,6
|
|
20230919,134200,58298175,3460,3460,3460,3460,0
|
|
20230919,134100,58298175,3460,3460,3460,3460,1
|
|
20230919,134000,58294715,3445,3460,3460,3445,20
|
|
20230919,133900,58225725,3460,3460,3460,3460,0
|
|
20230919,133800,58225725,3460,3460,3460,3460,0
|
|
20230919,133700,58225725,3460,3460,3460,3460,6
|
|
20230919,133600,58204965,3460,3460,3460,3460,0
|
|
20230919,133500,58204965,3460,3440,3460,3440,325
|
|
20230919,133400,57086945,3455,3460,3460,3455,16
|
|
20230919,133300,57031635,3460,3460,3460,3460,1
|
|
20230919,133200,57028175,3455,3455,3455,3455,0
|
|
20230919,133100,57028175,3455,3455,3455,3455,26
|
|
20230919,133000,56938345,3455,3455,3455,3455,400
|
|
20230919,132900,55556345,3455,3455,3455,3455,10
|
|
20230919,132800,55521795,3455,3455,3455,3455,6
|
|
20230919,132700,55501065,3455,3455,3455,3455,0
|
|
20230919,132600,55501065,3455,3445,3455,3445,170
|
|
20230919,132500,54915405,3455,3455,3455,3455,6
|
|
20230919,132400,54894675,3455,3455,3455,3455,0
|
|
20230919,132300,54894675,3455,3455,3455,3455,0
|
|
20230919,132200,54894675,3455,3455,3455,3455,6
|
|
20230919,132100,54873945,3455,3455,3455,3455,0
|
|
20230919,132000,54873945,3455,3455,3455,3455,1
|
|
20230919,131900,54870490,3445,3455,3455,3445,118
|
|
20230919,131800,54463920,3455,3455,3455,3455,0
|
|
20230919,131700,54463920,3455,3445,3455,3445,68
|
|
20230919,131600,54229110,3460,3460,3460,3460,6
|
|
20230919,131500,54208350,3460,3450,3460,3450,239
|
|
20230919,131400,53383790,3470,3470,3470,3470,0
|
|
20230919,131300,53383790,3470,3470,3470,3470,6
|
|
20230919,131200,53362970,3470,3470,3470,3470,0
|
|
20230919,131100,53362970,3470,3470,3470,3470,14
|
|
20230919,131000,53314390,3470,3470,3470,3470,6
|
|
20230919,130900,53293570,3470,3470,3470,3470,5
|
|
20230919,130800,53276220,3470,3470,3470,3470,0
|
|
20230919,130700,53276220,3470,3470,3470,3470,6
|
|
20230919,130600,53255400,3470,3470,3470,3470,0
|
|
20230919,130500,53255400,3470,3470,3470,3470,0
|
|
20230919,130400,53255400,3470,3470,3470,3470,6
|
|
20230919,130300,53234580,3470,3470,3470,3470,0
|
|
20230919,130200,53234580,3470,3470,3470,3470,0
|
|
20230919,130100,53234580,3470,3470,3470,3470,6
|
|
20230919,130000,53213760,3470,3470,3470,3470,0
|
|
20230919,125900,53213760,3470,3470,3470,3470,1
|
|
20230919,125800,53210290,3450,3475,3475,3450,376
|
|
20230919,125700,51912310,3475,3475,3475,3475,5
|
|
20230919,125600,51894935,3475,3475,3475,3475,1
|
|
20230919,125500,51891460,3455,3455,3455,3455,0
|
|
20230919,125400,51891460,3455,3465,3465,3455,1253
|
|
20230919,125300,47553610,3475,3475,3475,3475,0
|
|
20230919,125200,47553610,3475,3475,3475,3475,6
|
|
20230919,125100,47532760,3475,3475,3475,3475,1
|
|
20230919,125000,47529285,3470,3470,3470,3470,0
|
|
20230919,124900,47529285,3470,3475,3475,3470,106
|
|
20230919,124800,47161435,3475,3475,3475,3475,23
|
|
20230919,124700,47081510,3475,3475,3475,3475,77
|
|
20230919,124600,46813935,3475,3475,3475,3475,6
|
|
20230919,124500,46793085,3475,3475,3475,3475,0
|
|
20230919,124400,46793085,3475,3475,3475,3475,0
|
|
20230919,124300,46793085,3475,3475,3475,3475,6
|
|
20230919,124200,46772235,3475,3475,3475,3475,0
|
|
20230919,124100,46772235,3475,3475,3475,3475,0
|
|
20230919,124000,46772235,3475,3475,3475,3475,6
|
|
20230919,123900,46751385,3475,3475,3475,3475,2
|
|
20230919,123800,46744435,3475,3475,3475,3475,0
|
|
20230919,123700,46744435,3475,3475,3475,3475,6
|
|
20230919,123600,46723585,3475,3475,3475,3475,0
|
|
20230919,123500,46723585,3475,3475,3475,3475,0
|
|
20230919,123400,46723585,3475,3475,3475,3475,6
|
|
20230919,123300,46702735,3475,3475,3475,3475,0
|
|
20230919,123200,46702735,3475,3475,3475,3475,0
|
|
20230919,123100,46702735,3475,3475,3475,3475,6
|
|
20230919,123000,46681885,3475,3475,3475,3475,1
|
|
20230919,122900,46678410,3465,3465,3465,3465,71
|
|
20230919,122800,46432395,3475,3475,3475,3475,6
|
|
20230919,122700,46411545,3475,3475,3475,3475,0
|
|
20230919,122600,46411545,3475,3475,3475,3475,0
|
|
20230919,122500,46411545,3475,3475,3475,3475,6
|
|
20230919,122400,46390695,3475,3475,3475,3475,0
|
|
20230919,122300,46390695,3475,3475,3475,3475,0
|
|
20230919,122200,46390695,3475,3475,3475,3475,6
|
|
20230919,122100,46369845,3475,3475,3475,3475,0
|
|
20230919,122000,46369845,3475,3475,3475,3475,0
|
|
20230919,121900,46369845,3475,3475,3475,3475,6
|
|
20230919,121800,46348995,3475,3475,3475,3475,0
|
|
20230919,121700,46348995,3475,3475,3475,3475,0
|
|
20230919,121600,46348995,3475,3475,3475,3475,6
|
|
20230919,121500,46328145,3475,3475,3475,3475,0
|
|
20230919,121400,46328145,3475,3475,3475,3475,0
|
|
20230919,121300,46328145,3475,3475,3475,3475,6
|
|
20230919,121200,46307295,3475,3475,3475,3475,0
|
|
20230919,121100,46307295,3475,3470,3475,3470,8
|
|
20230919,121000,46279530,3470,3470,3470,3470,6
|
|
20230919,120900,46258710,3470,3470,3470,3470,0
|
|
20230919,120800,46258710,3470,3470,3470,3470,0
|
|
20230919,120700,46258710,3470,3470,3470,3470,6
|
|
20230919,120600,46237890,3475,3475,3475,3475,0
|
|
20230919,120500,46237890,3475,3475,3475,3475,0
|
|
20230919,120400,46237890,3475,3475,3475,3475,6
|
|
20230919,120300,46217040,3475,3475,3475,3475,0
|
|
20230919,120200,46217040,3475,3475,3475,3475,0
|
|
20230919,120100,46217040,3475,3475,3475,3475,6
|
|
20230919,120000,46196190,3475,3460,3475,3455,112
|
|
20230919,115900,45808595,3475,3475,3475,3475,0
|
|
20230919,115800,45808595,3475,3475,3475,3475,6
|
|
20230919,115700,45787745,3475,3475,3475,3475,0
|
|
20230919,115600,45787745,3475,3475,3475,3475,0
|
|
20230919,115500,45787745,3475,3475,3475,3475,6
|
|
20230919,115400,45766895,3475,3475,3475,3475,0
|
|
20230919,115300,45766895,3475,3465,3475,3465,779
|
|
20230919,115200,43067590,3475,3480,3480,3475,89
|
|
20230919,115100,42758285,3480,3480,3480,3480,0
|
|
20230919,115000,42758285,3480,3480,3480,3480,0
|
|
20230919,114900,42758285,3480,3480,3480,3480,6
|
|
20230919,114800,42737405,3480,3480,3480,3480,0
|
|
20230919,114700,42737405,3480,3480,3480,3480,0
|
|
20230919,114600,42737405,3480,3470,3480,3470,7
|
|
20230919,114500,42713105,3470,3470,3470,3470,1
|
|
20230919,114400,42709635,3480,3480,3480,3480,0
|
|
20230919,114300,42709635,3480,3480,3480,3480,6
|
|
20230919,114200,42688755,3480,3480,3480,3480,1
|
|
20230919,114100,42685275,3480,3480,3480,3480,0
|
|
20230919,114000,42685275,3480,3480,3480,3480,6
|
|
20230919,113900,42664395,3480,3480,3480,3480,0
|
|
20230919,113800,42664395,3480,3480,3480,3480,0
|
|
20230919,113700,42664395,3480,3480,3480,3480,6
|
|
20230919,113600,42643515,3480,3480,3480,3480,0
|
|
20230919,113500,42643515,3480,3480,3480,3480,0
|
|
20230919,113400,42643515,3480,3480,3480,3480,6
|
|
20230919,113300,42622635,3480,3480,3480,3480,0
|
|
20230919,113200,42622635,3480,3480,3480,3480,0
|
|
20230919,113100,42622635,3480,3480,3480,3480,6
|
|
20230919,113000,42601755,3480,3480,3480,3480,0
|
|
20230919,112900,42601755,3480,3480,3480,3480,0
|
|
20230919,112800,42601755,3480,3480,3480,3480,6
|
|
20230919,112700,42580875,3480,3480,3480,3480,1
|
|
20230919,112600,42577395,3480,3480,3480,3480,0
|
|
20230919,112500,42577395,3480,3480,3480,3480,6
|
|
20230919,112400,42556515,3480,3480,3480,3480,0
|
|
20230919,112300,42556515,3480,3480,3480,3480,0
|
|
20230919,112200,42556515,3480,3480,3480,3480,6
|
|
20230919,112100,42535635,3480,3480,3480,3480,0
|
|
20230919,112000,42535635,3480,3480,3480,3480,0
|
|
20230919,111900,42535635,3480,3480,3480,3480,7
|
|
20230919,111800,42511275,3480,3480,3480,3480,0
|
|
20230919,111700,42511275,3480,3480,3480,3480,0
|
|
20230919,111600,42511275,3480,3485,3485,3480,30
|
|
20230919,111500,42406800,3485,3475,3485,3475,20
|
|
20230919,111400,42337290,3475,3475,3475,3475,0
|
|
20230919,111300,42337290,3475,3475,3475,3475,15
|
|
20230919,111200,42285165,3475,3475,3475,3475,0
|
|
20230919,111100,42285165,3475,3475,3475,3475,18
|
|
20230919,111000,42222615,3470,3475,3475,3470,795
|
|
20230919,110900,39463935,3475,3475,3475,3475,0
|
|
20230919,110800,39463935,3475,3475,3475,3475,57
|
|
20230919,110700,39265860,3485,3485,3485,3485,6
|
|
20230919,110600,39244950,3485,3485,3485,3485,0
|
|
20230919,110500,39244950,3485,3485,3485,3485,1
|
|
20230919,110400,39241465,3475,3475,3475,3475,0
|
|
20230919,110300,39241465,3475,3475,3475,3475,252
|
|
20230919,110200,38365765,3475,3475,3475,3475,0
|
|
20230919,110100,38365765,3475,3475,3475,3475,6
|
|
20230919,110000,38344915,3475,3475,3475,3475,0
|
|
20230919,105900,38344915,3475,3475,3475,3475,0
|
|
20230919,105800,38344915,3475,3475,3475,3475,6
|
|
20230919,105700,38324065,3475,3475,3475,3475,0
|
|
20230919,105600,38324065,3475,3475,3475,3475,0
|
|
20230919,105500,38324065,3475,3475,3475,3475,6
|
|
20230919,105400,38303215,3475,3475,3475,3475,0
|
|
20230919,105300,38303215,3475,3475,3475,3475,0
|
|
20230919,105200,38303215,3475,3475,3475,3475,6
|
|
20230919,105100,38282365,3475,3475,3475,3475,0
|
|
20230919,105000,38282365,3475,3475,3475,3475,0
|
|
20230919,104900,38282365,3475,3475,3475,3475,6
|
|
20230919,104800,38261515,3475,3475,3475,3475,0
|
|
20230919,104700,38261515,3475,3475,3475,3475,0
|
|
20230919,104600,38261515,3475,3475,3475,3475,6
|
|
20230919,104500,38240665,3475,3475,3475,3475,0
|
|
20230919,104400,38240665,3475,3475,3475,3475,0
|
|
20230919,104300,38240665,3475,3475,3475,3475,6
|
|
20230919,104200,38219815,3475,3475,3475,3475,1
|
|
20230919,104100,38216340,3470,3470,3470,3470,0
|
|
20230919,104000,38216340,3470,3470,3470,3470,0
|
|
20230919,103900,38216340,3470,3470,3470,3470,8
|
|
20230919,103800,38188580,3470,3470,3470,3470,0
|
|
20230919,103700,38188580,3470,3470,3470,3470,0
|
|
20230919,103600,38188580,3470,3470,3470,3470,300
|
|
20230919,103500,37147580,3480,3480,3480,3480,1
|
|
20230919,103400,37144100,3475,3480,3480,3475,27
|
|
20230919,103300,37050245,3485,3485,3485,3485,0
|
|
20230919,103200,37050245,3485,3485,3485,3485,0
|
|
20230919,103100,37050245,3485,3485,3485,3485,6
|
|
20230919,103000,37029335,3485,3485,3485,3485,0
|
|
20230919,102900,37029335,3485,3485,3485,3485,31
|
|
20230919,102800,36921300,3480,3490,3490,3480,14
|
|
20230919,102700,36872520,3495,3495,3495,3495,0
|
|
20230919,102600,36872520,3495,3475,3495,3470,519
|
|
20230919,102500,35069640,3495,3495,3495,3495,6
|
|
20230919,102400,35048670,3495,3495,3495,3495,0
|
|
20230919,102300,35048670,3495,3495,3495,3495,0
|
|
20230919,102200,35048670,3495,3495,3495,3495,6
|
|
20230919,102100,35027700,3495,3495,3495,3495,0
|
|
20230919,102000,35027700,3495,3495,3495,3495,0
|
|
20230919,101900,35027700,3495,3495,3495,3495,6
|
|
20230919,101800,35006730,3495,3495,3495,3495,0
|
|
20230919,101700,35006730,3495,3495,3495,3495,1
|
|
20230919,101600,35003235,3480,3495,3495,3480,433
|
|
20230919,101500,33496305,3495,3495,3495,3495,0
|
|
20230919,101400,33496305,3495,3495,3495,3495,0
|
|
20230919,101300,33496305,3495,3495,3495,3495,6
|
|
20230919,101200,33475335,3500,3500,3500,3500,0
|
|
20230919,101100,33475335,3500,3500,3500,3500,201
|
|
20230919,101000,32771835,3500,3485,3500,3485,34
|
|
20230919,100900,32653330,3490,3490,3490,3490,0
|
|
20230919,100800,32653330,3490,3490,3490,3490,0
|
|
20230919,100700,32653330,3490,3490,3490,3490,7
|
|
20230919,100600,32628900,3490,3490,3490,3490,0
|
|
20230919,100500,32628900,3490,3490,3490,3490,1
|
|
20230919,100400,32625410,3485,3495,3495,3485,106
|
|
20230919,100300,32255940,3500,3500,3500,3500,31
|
|
20230919,100200,32147440,3485,3485,3485,3485,0
|
|
20230919,100100,32147440,3485,3500,3500,3485,563
|
|
20230919,100000,30185220,3500,3500,3500,3500,0
|
|
20230919,095900,30185220,3500,3500,3500,3500,3
|
|
20230919,095800,30174720,3505,3505,3505,3505,1
|
|
20230919,095700,30171215,3490,3490,3490,3490,0
|
|
20230919,095600,30171215,3490,3490,3490,3490,711
|
|
20230919,095500,27689825,3490,3510,3510,3490,29
|
|
20230919,095400,27588495,3510,3510,3510,3510,0
|
|
20230919,095300,27588495,3510,3510,3510,3510,0
|
|
20230919,095200,27588495,3510,3510,3510,3510,6
|
|
20230919,095100,27567435,3510,3510,3510,3510,0
|
|
20230919,095000,27567435,3510,3510,3510,3510,3
|
|
20230919,094900,27556905,3510,3510,3510,3510,5
|
|
20230919,094800,27539355,3490,3490,3490,3490,0
|
|
20230919,094700,27539355,3490,3490,3490,3490,0
|
|
20230919,094600,27539355,3490,3510,3510,3490,102
|
|
20230919,094500,27183335,3490,3490,3490,3490,178
|
|
20230919,094400,26562115,3510,3510,3510,3510,0
|
|
20230919,094300,26562115,3510,3515,3515,3500,350
|
|
20230919,094200,25336535,3515,3515,3515,3515,0
|
|
20230919,094100,25336535,3515,3515,3515,3515,668
|
|
20230919,094000,22988515,3515,3515,3515,3515,6
|
|
20230919,093900,22967425,3505,3510,3510,3505,311
|
|
20230919,093800,21877175,3525,3525,3525,3525,1
|
|
20230919,093700,21873650,3510,3510,3510,3510,0
|
|
20230919,093600,21873650,3510,3510,3510,3510,2
|
|
20230919,093500,21866630,3525,3525,3525,3525,0
|
|
20230919,093400,21866630,3525,3525,3525,3525,6
|
|
20230919,093300,21845480,3525,3525,3525,3525,2
|
|
20230919,093200,21838430,3510,3510,3510,3510,2
|
|
20230919,093100,21831410,3525,3525,3525,3525,6
|
|
20230919,093000,21810260,3525,3525,3525,3525,0
|
|
20230919,092900,21810260,3525,3525,3525,3525,0
|
|
20230919,092800,21810260,3525,3510,3525,3510,223
|
|
20230919,092700,21027515,3505,3505,3505,3505,5
|
|
20230919,092600,21009990,3535,3520,3535,3520,1901
|
|
20230919,092500,14302890,3510,3510,3510,3510,6
|
|
20230919,092400,14281830,3510,3515,3515,3510,370
|
|
20230919,092300,12982070,3535,3530,3535,3530,68
|
|
20230919,092200,12741695,3535,3530,3535,3530,6
|
|
20230919,092100,12720510,3535,3535,3535,3535,0
|
|
20230919,092000,12720510,3535,3535,3535,3535,0
|
|
20230919,091900,12720510,3535,3520,3535,3520,44
|
|
20230919,091800,12565185,3510,3510,3510,3510,0
|
|
20230919,091700,12565185,3510,3510,3510,3510,5
|
|
20230919,091600,12547635,3510,3505,3510,3505,195
|
|
20230919,091500,11863330,3500,3500,3500,3500,0
|
|
20230919,091400,11863330,3500,3500,3500,3500,527
|
|
20230919,091300,10018830,3500,3500,3500,3480,289
|
|
20230919,091200,9012950,3500,3500,3500,3500,0
|
|
20230919,091100,9012950,3500,3500,3500,3500,0
|
|
20230919,091000,9012950,3500,3495,3500,3480,79
|
|
20230919,090900,8737875,3500,3500,3500,3500,1
|
|
20230919,090800,8734375,3480,3480,3480,3480,229
|
|
20230919,090700,7937455,3500,3500,3500,3500,7
|
|
20230919,090600,7912955,3500,3500,3500,3500,1
|
|
20230919,090500,7909455,3505,3505,3505,3505,0
|
|
20230919,090400,7909455,3505,3505,3505,3505,7
|
|
20230919,090300,7884920,3505,3505,3505,3505,1
|
|
20230919,090200,7881415,3490,3480,3490,3480,1103
|
|
20230919,090100,4040945,3490,3510,3510,3490,62
|
|
20230919,090000,3824425,3510,3510,3510,3480,1092
|