681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,201800,256203105,3450,3450,3450,3450,3050
|
|
20230907,201700,256203105,3450,3450,3450,3450,0
|
|
20230907,201600,256203105,3450,3450,3450,3450,0
|
|
20230907,201500,256203105,3450,3450,3450,3450,0
|
|
20230907,201400,256203105,3450,3450,3450,3450,0
|
|
20230907,201300,256203105,3450,3450,3450,3450,0
|
|
20230907,201200,256203105,3450,3450,3450,3450,0
|
|
20230907,201100,256203105,3450,3450,3450,3450,0
|
|
20230907,201000,256203105,3450,3450,3450,3450,0
|
|
20230907,200900,256203105,3450,3450,3450,3450,0
|
|
20230907,200800,256203105,3450,3450,3450,3450,0
|
|
20230907,200700,256203105,3450,3450,3450,3450,0
|
|
20230907,200600,256203105,3450,3450,3450,3450,0
|
|
20230907,200500,256203105,3450,3450,3450,3450,0
|
|
20230907,200400,256203105,3450,3450,3450,3450,0
|
|
20230907,200300,256203105,3450,3450,3450,3450,0
|
|
20230907,200200,256203105,3450,3450,3450,3450,0
|
|
20230907,200100,256203105,3450,3450,3450,3450,0
|
|
20230907,200000,256203105,3450,3450,3450,3450,0
|
|
20230907,195900,256203105,3450,3450,3450,3450,0
|
|
20230907,195800,256203105,3450,3450,3450,3450,0
|
|
20230907,195700,256203105,3450,3450,3450,3450,0
|
|
20230907,195600,256203105,3450,3450,3450,3450,0
|
|
20230907,195500,256203105,3450,3450,3450,3450,0
|
|
20230907,195400,256203105,3450,3450,3450,3450,0
|
|
20230907,195300,256203105,3450,3450,3450,3450,0
|
|
20230907,195200,256203105,3450,3450,3450,3450,0
|
|
20230907,195100,256203105,3450,3450,3450,3450,0
|
|
20230907,195000,256203105,3450,3450,3450,3450,0
|
|
20230907,194900,256203105,3450,3450,3450,3450,0
|
|
20230907,194800,256203105,3450,3450,3450,3450,3050
|
|
20230907,194700,256203105,3450,3450,3450,3450,0
|
|
20230907,194600,256203105,3450,3450,3450,3450,0
|
|
20230907,194500,256203105,3450,3450,3450,3450,0
|
|
20230907,194400,256203105,3450,3450,3450,3450,0
|
|
20230907,194300,256203105,3450,3450,3450,3450,0
|
|
20230907,194200,256203105,3450,3450,3450,3450,0
|
|
20230907,194100,256203105,3450,3450,3450,3450,0
|
|
20230907,194000,256203105,3450,3450,3450,3450,0
|
|
20230907,193900,256203105,3450,3450,3450,3450,0
|
|
20230907,193800,256203105,3450,3450,3450,3450,0
|
|
20230907,193700,256203105,3450,3450,3450,3450,0
|
|
20230907,193600,256203105,3450,3450,3450,3450,0
|
|
20230907,193500,256203105,3450,3450,3450,3450,0
|
|
20230907,193400,256203105,3450,3450,3450,3450,0
|
|
20230907,193300,256203105,3450,3450,3450,3450,0
|
|
20230907,193200,256203105,3450,3450,3450,3450,0
|
|
20230907,193100,256203105,3450,3450,3450,3450,0
|
|
20230907,193000,256203105,3450,3450,3450,3450,0
|
|
20230907,192900,256203105,3450,3450,3450,3450,0
|
|
20230907,192800,256203105,3450,3450,3450,3450,0
|
|
20230907,192700,256203105,3450,3450,3450,3450,0
|
|
20230907,192600,256203105,3450,3450,3450,3450,0
|
|
20230907,192500,256203105,3450,3450,3450,3450,0
|
|
20230907,192400,256203105,3450,3450,3450,3450,0
|
|
20230907,192300,256203105,3450,3450,3450,3450,0
|
|
20230907,192200,256203105,3450,3450,3450,3450,0
|
|
20230907,192100,256203105,3450,3450,3450,3450,0
|
|
20230907,192000,256203105,3450,3450,3450,3450,0
|
|
20230907,191900,256203105,3450,3450,3450,3450,0
|
|
20230907,191800,256203105,3450,3450,3450,3450,3050
|
|
20230907,191700,256203105,3450,3450,3450,3450,0
|
|
20230907,191600,256203105,3450,3450,3450,3450,0
|
|
20230907,191500,256203105,3450,3450,3450,3450,0
|
|
20230907,191400,256203105,3450,3450,3450,3450,0
|
|
20230907,191300,256203105,3450,3450,3450,3450,0
|
|
20230907,191200,256203105,3450,3450,3450,3450,0
|
|
20230907,191100,256203105,3450,3450,3450,3450,0
|
|
20230907,191000,256203105,3450,3450,3450,3450,0
|
|
20230907,190900,256203105,3450,3450,3450,3450,0
|
|
20230907,190800,256203105,3450,3450,3450,3450,0
|
|
20230907,190700,256203105,3450,3450,3450,3450,0
|
|
20230907,190600,256203105,3450,3450,3450,3450,0
|
|
20230907,190500,256203105,3450,3450,3450,3450,0
|
|
20230907,190400,256203105,3450,3450,3450,3450,0
|
|
20230907,190300,256203105,3450,3450,3450,3450,0
|
|
20230907,190200,256203105,3450,3450,3450,3450,0
|
|
20230907,190100,256203105,3450,3450,3450,3450,0
|
|
20230907,190000,256203105,3450,3450,3450,3450,0
|
|
20230907,185900,256203105,3450,3450,3450,3450,0
|
|
20230907,185800,256203105,3450,3450,3450,3450,0
|
|
20230907,185700,256203105,3450,3450,3450,3450,0
|
|
20230907,185600,256203105,3450,3450,3450,3450,0
|
|
20230907,185500,256203105,3450,3450,3450,3450,0
|
|
20230907,185400,256203105,3450,3450,3450,3450,0
|
|
20230907,185300,256203105,3450,3450,3450,3450,0
|
|
20230907,185200,256203105,3450,3450,3450,3450,0
|
|
20230907,185100,256203105,3450,3450,3450,3450,0
|
|
20230907,185000,256203105,3450,3450,3450,3450,0
|
|
20230907,184900,256203105,3450,3450,3450,3450,0
|
|
20230907,184800,256203105,3450,3450,3450,3450,3050
|
|
20230907,184700,256203105,3450,3450,3450,3450,0
|
|
20230907,184600,256203105,3450,3450,3450,3450,0
|
|
20230907,184500,256203105,3450,3450,3450,3450,0
|
|
20230907,184400,256203105,3450,3450,3450,3450,0
|
|
20230907,184300,256203105,3450,3450,3450,3450,0
|
|
20230907,184200,256203105,3450,3450,3450,3450,0
|
|
20230907,184100,256203105,3450,3450,3450,3450,0
|
|
20230907,184000,256203105,3450,3450,3450,3450,0
|
|
20230907,183900,256203105,3450,3450,3450,3450,0
|
|
20230907,183800,256203105,3450,3450,3450,3450,0
|
|
20230907,183700,256203105,3450,3450,3450,3450,0
|
|
20230907,183600,256203105,3450,3450,3450,3450,0
|
|
20230907,183500,256203105,3450,3450,3450,3450,0
|
|
20230907,183400,256203105,3450,3450,3450,3450,0
|
|
20230907,183300,256203105,3450,3450,3450,3450,0
|
|
20230907,183200,256203105,3450,3450,3450,3450,0
|
|
20230907,183100,256203105,3450,3450,3450,3450,0
|
|
20230907,183000,256203105,3450,3450,3450,3450,0
|
|
20230907,182900,256203105,3450,3450,3450,3450,0
|
|
20230907,182800,256203105,3450,3450,3450,3450,0
|
|
20230907,182700,256203105,3450,3450,3450,3450,0
|
|
20230907,182600,256203105,3450,3450,3450,3450,0
|
|
20230907,182500,256203105,3450,3450,3450,3450,0
|
|
20230907,182400,256203105,3450,3450,3450,3450,0
|
|
20230907,182300,256203105,3450,3450,3450,3450,0
|
|
20230907,182200,256203105,3450,3450,3450,3450,0
|
|
20230907,182100,256203105,3450,3450,3450,3450,0
|
|
20230907,182000,256203105,3450,3450,3450,3450,0
|
|
20230907,181900,256203105,3450,3450,3450,3450,0
|
|
20230907,181800,256203105,3450,3450,3450,3450,3050
|
|
20230907,181700,256203105,3450,3450,3450,3450,0
|
|
20230907,181600,256203105,3450,3450,3450,3450,0
|
|
20230907,181500,256203105,3450,3450,3450,3450,0
|
|
20230907,181400,256203105,3450,3450,3450,3450,0
|
|
20230907,181300,256203105,3450,3450,3450,3450,0
|
|
20230907,181200,256203105,3450,3450,3450,3450,0
|
|
20230907,181100,256203105,3450,3450,3450,3450,0
|
|
20230907,181000,256203105,3450,3450,3450,3450,0
|
|
20230907,180900,256203105,3450,3450,3450,3450,0
|
|
20230907,180800,256203105,3450,3450,3450,3450,0
|
|
20230907,180700,256203105,3450,3450,3450,3450,0
|
|
20230907,180600,256203105,3450,3450,3450,3450,0
|
|
20230907,180500,256203105,3450,3450,3450,3450,0
|
|
20230907,180400,256203105,3450,3450,3450,3450,0
|
|
20230907,180300,256203105,3450,3450,3450,3450,0
|
|
20230907,180200,256203105,3450,3450,3450,3450,0
|
|
20230907,180100,256203105,3450,3450,3450,3450,0
|
|
20230907,180000,256203105,3450,3450,3450,3450,0
|
|
20230907,175900,256203105,3450,3450,3450,3450,0
|
|
20230907,175800,256203105,3450,3450,3450,3450,0
|
|
20230907,175700,256203105,3450,3450,3450,3450,0
|
|
20230907,175600,256203105,3450,3450,3450,3450,0
|
|
20230907,175500,256203105,3450,3450,3450,3450,0
|
|
20230907,175400,256203105,3450,3450,3450,3450,0
|
|
20230907,175300,256203105,3450,3450,3450,3450,0
|
|
20230907,175200,256203105,3450,3450,3450,3450,0
|
|
20230907,175100,256203105,3450,3450,3450,3450,0
|
|
20230907,175000,256203105,3450,3450,3450,3450,0
|
|
20230907,174900,256203105,3450,3450,3450,3450,0
|
|
20230907,174800,256203105,3450,3450,3450,3450,3050
|
|
20230907,174700,256203105,3450,3450,3450,3450,0
|
|
20230907,174600,256203105,3450,3450,3450,3450,0
|
|
20230907,174500,256203105,3450,3450,3450,3450,0
|
|
20230907,174400,256203105,3450,3450,3450,3450,0
|
|
20230907,174300,256203105,3450,3450,3450,3450,0
|
|
20230907,174200,256203105,3450,3450,3450,3450,0
|
|
20230907,174100,256203105,3450,3450,3450,3450,0
|
|
20230907,174000,256203105,3450,3450,3450,3450,0
|
|
20230907,173900,256203105,3450,3450,3450,3450,0
|
|
20230907,173800,256203105,3450,3450,3450,3450,0
|
|
20230907,173700,256203105,3450,3450,3450,3450,0
|
|
20230907,173600,256203105,3450,3450,3450,3450,0
|
|
20230907,173500,256203105,3450,3450,3450,3450,0
|
|
20230907,173400,256203105,3450,3450,3450,3450,0
|
|
20230907,173300,256203105,3450,3450,3450,3450,0
|
|
20230907,173200,256203105,3450,3450,3450,3450,0
|
|
20230907,173100,256203105,3450,3450,3450,3450,0
|
|
20230907,173000,256203105,3450,3450,3450,3450,0
|
|
20230907,172900,256203105,3450,3450,3450,3450,0
|
|
20230907,172800,256203105,3450,3450,3450,3450,0
|
|
20230907,172700,256203105,3450,3450,3450,3450,0
|
|
20230907,172600,256203105,3450,3450,3450,3450,0
|
|
20230907,172500,256203105,3450,3450,3450,3450,0
|
|
20230907,172400,256203105,3450,3450,3450,3450,0
|
|
20230907,172300,256203105,3450,3450,3450,3450,0
|
|
20230907,172200,256203105,3450,3450,3450,3450,0
|
|
20230907,172100,256203105,3450,3450,3450,3450,0
|
|
20230907,172000,256203105,3450,3450,3450,3450,0
|
|
20230907,171900,256203105,3450,3450,3450,3450,0
|
|
20230907,171800,256203105,3450,3450,3450,3450,3050
|
|
20230907,171700,256203105,3450,3450,3450,3450,0
|
|
20230907,171600,256203105,3450,3450,3450,3450,0
|
|
20230907,171500,256203105,3450,3450,3450,3450,0
|
|
20230907,171400,256203105,3450,3450,3450,3450,0
|
|
20230907,171300,256203105,3450,3450,3450,3450,0
|
|
20230907,171200,256203105,3450,3450,3450,3450,0
|
|
20230907,171100,256203105,3450,3450,3450,3450,0
|
|
20230907,171000,256203105,3450,3450,3450,3450,0
|
|
20230907,170900,256203105,3450,3450,3450,3450,0
|
|
20230907,170800,256203105,3450,3450,3450,3450,0
|
|
20230907,170700,256203105,3450,3450,3450,3450,0
|
|
20230907,170600,256203105,3450,3450,3450,3450,0
|
|
20230907,170500,256203105,3450,3450,3450,3450,0
|
|
20230907,170400,256203105,3450,3450,3450,3450,0
|
|
20230907,170300,256203105,3450,3450,3450,3450,0
|
|
20230907,170200,256203105,3450,3450,3450,3450,0
|
|
20230907,170100,256203105,3450,3450,3450,3450,0
|
|
20230907,170000,256203105,3450,3450,3450,3450,0
|
|
20230907,165900,256203105,3450,3450,3450,3450,0
|
|
20230907,165800,256203105,3450,3450,3450,3450,0
|
|
20230907,165700,256203105,3450,3450,3450,3450,0
|
|
20230907,165600,256203105,3450,3450,3450,3450,0
|
|
20230907,165500,256203105,3450,3450,3450,3450,0
|
|
20230907,165400,256203105,3450,3450,3450,3450,0
|
|
20230907,165300,256203105,3450,3450,3450,3450,0
|
|
20230907,165200,256203105,3450,3450,3450,3450,0
|
|
20230907,165100,256203105,3450,3450,3450,3450,0
|
|
20230907,165000,256203105,3450,3450,3450,3450,0
|
|
20230907,164900,256203105,3450,3450,3450,3450,0
|
|
20230907,164800,256203105,3450,3450,3450,3450,3050
|
|
20230907,164700,256203105,3450,3450,3450,3450,0
|
|
20230907,164600,256203105,3450,3450,3450,3450,0
|
|
20230907,164500,256203105,3450,3450,3450,3450,0
|
|
20230907,164400,256203105,3450,3450,3450,3450,0
|
|
20230907,164300,256203105,3450,3450,3450,3450,0
|
|
20230907,164200,256203105,3450,3450,3450,3450,0
|
|
20230907,164100,256203105,3450,3450,3450,3450,0
|
|
20230907,164000,256203105,3450,3450,3450,3450,0
|
|
20230907,163900,256203105,3450,3450,3450,3450,0
|
|
20230907,163800,256203105,3450,3450,3450,3450,0
|
|
20230907,163700,256203105,3450,3450,3450,3450,0
|
|
20230907,163600,256203105,3450,3450,3450,3450,0
|
|
20230907,163500,256203105,3450,3450,3450,3450,0
|
|
20230907,163400,256203105,3450,3450,3450,3450,0
|
|
20230907,163300,256203105,3450,3450,3450,3450,0
|
|
20230907,163200,256203105,3450,3450,3450,3450,0
|
|
20230907,163100,256203105,3450,3450,3450,3450,0
|
|
20230907,163000,256203105,3450,3450,3450,3450,0
|
|
20230907,162900,256203105,3450,3450,3450,3450,0
|
|
20230907,162800,256203105,3450,3450,3450,3450,0
|
|
20230907,162700,256203105,3450,3450,3450,3450,0
|
|
20230907,162600,256203105,3450,3450,3450,3450,0
|
|
20230907,162500,256203105,3450,3450,3450,3450,0
|
|
20230907,162400,256203105,3450,3450,3450,3450,0
|
|
20230907,162300,256203105,3450,3450,3450,3450,0
|
|
20230907,162200,256203105,3450,3450,3450,3450,0
|
|
20230907,162100,256203105,3450,3450,3450,3450,0
|
|
20230907,162000,256203105,3450,3450,3450,3450,0
|
|
20230907,161900,256203105,3450,3450,3450,3450,0
|
|
20230907,161800,256203105,3450,3450,3450,3450,3050
|
|
20230907,161700,256203105,3450,3450,3450,3450,0
|
|
20230907,161600,256203105,3450,3450,3450,3450,0
|
|
20230907,161500,256203105,3450,3450,3450,3450,0
|
|
20230907,161400,256203105,3450,3450,3450,3450,0
|
|
20230907,161300,256203105,3450,3450,3450,3450,0
|
|
20230907,161200,256203105,3450,3450,3450,3450,0
|
|
20230907,161100,256203105,3450,3450,3450,3450,0
|
|
20230907,161000,256203105,3450,3450,3450,3450,0
|
|
20230907,160900,256203105,3450,3450,3450,3450,0
|
|
20230907,160800,256203105,3450,3450,3450,3450,0
|
|
20230907,160700,256203105,3450,3450,3450,3450,0
|
|
20230907,160600,256203105,3450,3450,3450,3450,0
|
|
20230907,160500,256203105,3450,3450,3450,3450,0
|
|
20230907,160400,256203105,3450,3450,3450,3450,0
|
|
20230907,160300,256203105,3450,3450,3450,3450,0
|
|
20230907,160200,256203105,3450,3450,3450,3450,0
|
|
20230907,160100,256203105,3450,3450,3450,3450,0
|
|
20230907,160000,256203105,3450,3450,3450,3450,0
|
|
20230907,155900,256203105,3450,3450,3450,3450,0
|
|
20230907,155800,256203105,3450,3450,3450,3450,0
|
|
20230907,155700,256203105,3450,3450,3450,3450,0
|
|
20230907,155600,256203105,3450,3450,3450,3450,0
|
|
20230907,155500,256203105,3450,3450,3450,3450,0
|
|
20230907,155400,256203105,3450,3450,3450,3450,0
|
|
20230907,155300,256203105,3450,3450,3450,3450,0
|
|
20230907,155200,256203105,3450,3450,3450,3450,0
|
|
20230907,155100,256203105,3450,3450,3450,3450,0
|
|
20230907,155000,256203105,3450,3450,3450,3450,0
|
|
20230907,154900,256203105,3450,3450,3450,3450,0
|
|
20230907,154800,256203105,3450,3450,3450,3450,3050
|
|
20230907,154700,256203105,3450,3450,3450,3450,0
|
|
20230907,154600,256203105,3450,3450,3450,3450,0
|
|
20230907,154500,256203105,3450,3450,3450,3450,0
|
|
20230907,154400,256203105,3450,3450,3450,3450,0
|
|
20230907,154300,256203105,3450,3450,3450,3450,0
|
|
20230907,154200,256203105,3450,3450,3450,3450,0
|
|
20230907,154100,256203105,3450,3450,3450,3450,0
|
|
20230907,154000,256203105,3450,3450,3450,3450,0
|
|
20230907,153900,256203105,3450,3450,3450,3450,0
|
|
20230907,153800,256203105,3450,3450,3450,3450,0
|
|
20230907,153700,256203105,3450,3450,3450,3450,0
|
|
20230907,153600,256203105,3450,3450,3450,3450,0
|
|
20230907,153500,256203105,3450,3450,3450,3450,0
|
|
20230907,153400,256203105,3450,3450,3450,3450,0
|
|
20230907,153300,256203105,3450,3450,3450,3450,0
|
|
20230907,153200,256203105,3450,3450,3450,3450,0
|
|
20230907,153100,256203105,3450,3450,3450,3450,0
|
|
20230907,153000,256203105,3450,3450,3450,3450,3050
|
|
20230907,152900,245680605,3420,3420,3420,3420,0
|
|
20230907,152800,245680605,3420,3420,3420,3420,0
|
|
20230907,152700,245680605,3420,3420,3420,3420,0
|
|
20230907,152600,245680605,3420,3420,3420,3420,0
|
|
20230907,152500,245680605,3420,3420,3420,3420,0
|
|
20230907,152400,245680605,3420,3420,3420,3420,0
|
|
20230907,152300,245680605,3420,3420,3420,3420,0
|
|
20230907,152200,245680605,3420,3420,3420,3420,0
|
|
20230907,152100,245680605,3420,3420,3420,3420,0
|
|
20230907,152000,245680605,3420,3420,3420,3420,0
|
|
20230907,151900,245680605,3420,3420,3420,3420,23
|
|
20230907,151800,245601945,3415,3415,3415,3415,0
|
|
20230907,151700,245601945,3415,3420,3420,3415,19
|
|
20230907,151600,245537050,3420,3425,3430,3420,306
|
|
20230907,151500,244490515,3435,3440,3440,3425,428
|
|
20230907,151400,243022220,3440,3440,3440,3440,0
|
|
20230907,151300,243022220,3440,3440,3440,3440,0
|
|
20230907,151200,243022220,3440,3440,3440,3440,102
|
|
20230907,151100,242671340,3440,3440,3440,3440,545
|
|
20230907,151000,240796540,3440,3440,3440,3440,20
|
|
20230907,150900,240727740,3440,3440,3440,3440,0
|
|
20230907,150800,240727740,3440,3440,3440,3440,1
|
|
20230907,150700,240724300,3440,3440,3440,3440,105
|
|
20230907,150600,240363100,3440,3440,3440,3440,98
|
|
20230907,150500,240025980,3440,3435,3440,3435,101
|
|
20230907,150400,239678545,3430,3430,3430,3430,318
|
|
20230907,150300,238587805,3430,3445,3445,3430,3398
|
|
20230907,150200,226913255,3445,3445,3445,3445,4
|
|
20230907,150100,226899475,3445,3440,3445,3440,107
|
|
20230907,150000,226530890,3440,3440,3440,3440,7
|
|
20230907,145900,226506810,3440,3440,3440,3440,155
|
|
20230907,145800,225973610,3440,3440,3440,3440,30
|
|
20230907,145700,225870410,3440,3440,3440,3440,4
|
|
20230907,145600,225856650,3440,3440,3440,3440,10
|
|
20230907,145500,225822250,3440,3440,3440,3440,102
|
|
20230907,145400,225471370,3435,3435,3435,3435,7
|
|
20230907,145300,225447325,3440,3440,3440,3440,12
|
|
20230907,145200,225406045,3450,3440,3450,3440,3
|
|
20230907,145100,225395715,3435,3435,3435,3435,0
|
|
20230907,145000,225395715,3435,3435,3435,3435,680
|
|
20230907,144900,223059915,3440,3440,3440,3440,0
|
|
20230907,144800,223059915,3440,3440,3440,3440,2
|
|
20230907,144700,223053035,3440,3440,3440,3440,108
|
|
20230907,144600,222681515,3440,3440,3440,3440,115
|
|
20230907,144500,222285915,3440,3445,3445,3435,3237
|
|
20230907,144400,211150585,3445,3445,3445,3445,0
|
|
20230907,144300,211150585,3445,3445,3445,3445,132
|
|
20230907,144200,210695845,3450,3450,3450,3450,1
|
|
20230907,144100,210692395,3450,3445,3450,3445,14
|
|
20230907,144000,210644160,3445,3445,3445,3445,412
|
|
20230907,143900,209224820,3445,3445,3445,3445,63
|
|
20230907,143800,209007785,3450,3450,3450,3450,1726
|
|
20230907,143700,203053085,3450,3450,3450,3450,7
|
|
20230907,143600,203028935,3450,3455,3455,3450,207
|
|
20230907,143500,202313785,3455,3455,3455,3455,0
|
|
20230907,143400,202313785,3455,3455,3455,3455,0
|
|
20230907,143300,202313785,3455,3455,3455,3455,0
|
|
20230907,143200,202313785,3455,3455,3455,3455,30
|
|
20230907,143100,202210135,3455,3455,3455,3455,100
|
|
20230907,143000,201864635,3450,3450,3450,3450,512
|
|
20230907,142900,200098235,3460,3460,3460,3460,300
|
|
20230907,142800,199060235,3460,3460,3460,3460,0
|
|
20230907,142700,199060235,3460,3460,3460,3460,4
|
|
20230907,142600,199046395,3460,3455,3460,3455,573
|
|
20230907,142500,197066535,3460,3460,3460,3460,0
|
|
20230907,142400,197066535,3460,3460,3460,3460,6
|
|
20230907,142300,197045775,3460,3460,3460,3460,5
|
|
20230907,142200,197028475,3460,3460,3460,3460,0
|
|
20230907,142100,197028475,3460,3460,3460,3460,0
|
|
20230907,142000,197028475,3460,3460,3460,3460,10
|
|
20230907,141900,196993875,3470,3470,3470,3470,332
|
|
20230907,141800,195841835,3470,3470,3470,3470,8
|
|
20230907,141700,195814075,3470,3470,3470,3470,9
|
|
20230907,141600,195782845,3470,3470,3470,3470,34
|
|
20230907,141500,195664865,3470,3470,3470,3470,72
|
|
20230907,141400,195415025,3470,3470,3470,3470,34
|
|
20230907,141300,195297045,3470,3470,3470,3470,1
|
|
20230907,141200,195293575,3470,3470,3470,3470,0
|
|
20230907,141100,195293575,3470,3470,3470,3470,0
|
|
20230907,141000,195293575,3470,3470,3470,3470,0
|
|
20230907,140900,195293575,3470,3470,3470,3470,0
|
|
20230907,140800,195293575,3470,3470,3470,3470,0
|
|
20230907,140700,195293575,3470,3470,3470,3470,11
|
|
20230907,140600,195255405,3470,3470,3470,3470,0
|
|
20230907,140500,195255405,3470,3470,3470,3470,1
|
|
20230907,140400,195251935,3455,3455,3455,3455,21
|
|
20230907,140300,195179380,3455,3460,3460,3455,60
|
|
20230907,140200,194971930,3455,3455,3455,3455,0
|
|
20230907,140100,194971930,3455,3455,3455,3455,0
|
|
20230907,140000,194971930,3455,3460,3460,3455,1315
|
|
20230907,135900,190428055,3460,3460,3460,3460,0
|
|
20230907,135800,190428055,3460,3460,3460,3460,0
|
|
20230907,135700,190428055,3460,3460,3460,3460,0
|
|
20230907,135600,190428055,3460,3460,3460,3460,12
|
|
20230907,135500,190386535,3460,3460,3460,3460,0
|
|
20230907,135400,190386535,3460,3460,3460,3460,0
|
|
20230907,135300,190386535,3460,3460,3460,3460,10
|
|
20230907,135200,190351935,3460,3460,3460,3460,0
|
|
20230907,135100,190351935,3460,3460,3460,3460,0
|
|
20230907,135000,190351935,3460,3460,3460,3460,1
|
|
20230907,134900,190348475,3460,3460,3460,3460,0
|
|
20230907,134800,190348475,3460,3460,3460,3460,17
|
|
20230907,134700,190289655,3460,3460,3460,3460,305
|
|
20230907,134600,189234355,3465,3465,3465,3465,0
|
|
20230907,134500,189234355,3465,3465,3465,3465,0
|
|
20230907,134400,189234355,3465,3465,3465,3465,0
|
|
20230907,134300,189234355,3465,3470,3470,3465,2080
|
|
20230907,134200,182018240,3470,3470,3470,3470,19
|
|
20230907,134100,181952310,3470,3470,3470,3470,117
|
|
20230907,134000,181546320,3470,3470,3470,3470,229
|
|
20230907,133900,180751690,3470,3470,3470,3470,53
|
|
20230907,133800,180567780,3470,3470,3470,3470,27
|
|
20230907,133700,180474090,3470,3470,3470,3470,215
|
|
20230907,133600,179728040,3475,3470,3475,3470,330
|
|
20230907,133500,178581600,3470,3480,3480,3470,1445
|
|
20230907,133400,173560470,3475,3475,3475,3475,0
|
|
20230907,133300,173560470,3475,3475,3475,3475,0
|
|
20230907,133200,173560470,3475,3480,3480,3475,11
|
|
20230907,133100,173522195,3475,3475,3475,3475,0
|
|
20230907,133000,173522195,3475,3475,3475,3475,0
|
|
20230907,132900,173522195,3475,3475,3475,3475,0
|
|
20230907,132800,173522195,3475,3475,3475,3475,0
|
|
20230907,132700,173522195,3475,3475,3475,3475,10
|
|
20230907,132600,173487445,3475,3475,3475,3475,0
|
|
20230907,132500,173487445,3475,3480,3480,3475,210
|
|
20230907,132400,172756895,3475,3475,3475,3475,1
|
|
20230907,132300,172753420,3475,3475,3475,3475,1
|
|
20230907,132200,172749945,3480,3480,3480,3480,0
|
|
20230907,132100,172749945,3480,3480,3480,3480,513
|
|
20230907,132000,170964705,3480,3480,3480,3480,0
|
|
20230907,131900,170964705,3480,3480,3480,3480,14
|
|
20230907,131800,170915985,3480,3480,3480,3480,41
|
|
20230907,131700,170773305,3480,3480,3480,3480,124
|
|
20230907,131600,170341785,3480,3480,3480,3480,58
|
|
20230907,131500,170139945,3480,3480,3480,3480,706
|
|
20230907,131400,167683065,3480,3480,3480,3480,900
|
|
20230907,131300,164551065,3480,3480,3480,3480,207
|
|
20230907,131200,163830705,3480,3480,3480,3480,0
|
|
20230907,131100,163830705,3480,3480,3480,3480,0
|
|
20230907,131000,163830705,3480,3480,3480,3480,4
|
|
20230907,130900,163816785,3480,3480,3480,3480,4
|
|
20230907,130800,163802865,3480,3490,3490,3480,125
|
|
20230907,130700,163367485,3490,3490,3490,3490,5
|
|
20230907,130600,163350035,3480,3480,3480,3480,0
|
|
20230907,130500,163350035,3480,3480,3480,3480,0
|
|
20230907,130400,163350035,3480,3480,3480,3480,0
|
|
20230907,130300,163350035,3480,3480,3480,3480,0
|
|
20230907,130200,163350035,3480,3480,3480,3480,0
|
|
20230907,130100,163350035,3480,3480,3480,3480,0
|
|
20230907,130000,163350035,3480,3480,3480,3480,0
|
|
20230907,125900,163350035,3480,3480,3480,3480,0
|
|
20230907,125800,163350035,3480,3480,3480,3480,50
|
|
20230907,125700,163176035,3485,3485,3485,3485,0
|
|
20230907,125600,163176035,3485,3485,3485,3485,0
|
|
20230907,125500,163176035,3485,3485,3485,3485,200
|
|
20230907,125400,162479035,3480,3480,3480,3480,1
|
|
20230907,125300,162475555,3485,3485,3485,3485,0
|
|
20230907,125200,162475555,3485,3485,3485,3485,500
|
|
20230907,125100,160733055,3485,3485,3485,3485,0
|
|
20230907,125000,160733055,3485,3485,3485,3485,0
|
|
20230907,124900,160733055,3485,3485,3485,3485,0
|
|
20230907,124800,160733055,3485,3485,3485,3485,0
|
|
20230907,124700,160733055,3485,3480,3485,3480,50
|
|
20230907,124600,160558905,3495,3495,3495,3495,1
|
|
20230907,124500,160555410,3490,3490,3490,3490,0
|
|
20230907,124400,160555410,3490,3490,3490,3490,0
|
|
20230907,124300,160555410,3490,3490,3490,3490,0
|
|
20230907,124200,160555410,3490,3490,3490,3490,0
|
|
20230907,124100,160555410,3490,3495,3495,3490,34
|
|
20230907,124000,160436585,3475,3475,3475,3475,0
|
|
20230907,123900,160436585,3475,3475,3475,3475,0
|
|
20230907,123800,160436585,3475,3475,3475,3475,0
|
|
20230907,123700,160436585,3475,3475,3475,3475,6
|
|
20230907,123600,160415735,3495,3495,3495,3495,12
|
|
20230907,123500,160373795,3475,3475,3475,3475,0
|
|
20230907,123400,160373795,3475,3475,3475,3475,0
|
|
20230907,123300,160373795,3475,3475,3475,3475,0
|
|
20230907,123200,160373795,3475,3475,3475,3475,0
|
|
20230907,123100,160373795,3475,3475,3475,3475,0
|
|
20230907,123000,160373795,3475,3475,3475,3475,26
|
|
20230907,122900,160283445,3475,3475,3475,3475,0
|
|
20230907,122800,160283445,3475,3475,3475,3475,100
|
|
20230907,122700,159935945,3475,3475,3475,3475,0
|
|
20230907,122600,159935945,3475,3475,3475,3475,248
|
|
20230907,122500,159074145,3480,3480,3480,3480,5
|
|
20230907,122400,159056745,3475,3475,3475,3475,0
|
|
20230907,122300,159056745,3475,3475,3475,3475,0
|
|
20230907,122200,159056745,3475,3475,3475,3475,0
|
|
20230907,122100,159056745,3475,3475,3475,3475,0
|
|
20230907,122000,159056745,3475,3475,3475,3475,0
|
|
20230907,121900,159056745,3475,3475,3475,3475,0
|
|
20230907,121800,159056745,3475,3475,3475,3475,0
|
|
20230907,121700,159056745,3475,3475,3475,3475,0
|
|
20230907,121600,159056745,3475,3475,3475,3475,0
|
|
20230907,121500,159056745,3475,3475,3475,3475,0
|
|
20230907,121400,159056745,3475,3475,3475,3475,0
|
|
20230907,121300,159056745,3475,3475,3475,3475,0
|
|
20230907,121200,159056745,3475,3475,3475,3475,0
|
|
20230907,121100,159056745,3475,3475,3475,3475,0
|
|
20230907,121000,159056745,3475,3475,3475,3475,0
|
|
20230907,120900,159056745,3475,3475,3475,3475,0
|
|
20230907,120800,159056745,3475,3475,3475,3475,0
|
|
20230907,120700,159056745,3475,3490,3490,3475,90
|
|
20230907,120600,158742945,3495,3495,3495,3495,0
|
|
20230907,120500,158742945,3495,3495,3495,3495,0
|
|
20230907,120400,158742945,3495,3495,3495,3495,0
|
|
20230907,120300,158742945,3495,3495,3495,3495,0
|
|
20230907,120200,158742945,3495,3495,3495,3495,8
|
|
20230907,120100,158714985,3470,3470,3470,3470,0
|
|
20230907,120000,158714985,3470,3470,3470,3470,0
|
|
20230907,115900,158714985,3470,3470,3470,3470,0
|
|
20230907,115800,158714985,3470,3470,3470,3470,0
|
|
20230907,115700,158714985,3470,3470,3470,3470,0
|
|
20230907,115600,158714985,3470,3470,3470,3470,6
|
|
20230907,115500,158694165,3470,3470,3470,3470,0
|
|
20230907,115400,158694165,3470,3470,3470,3470,40
|
|
20230907,115300,158555365,3470,3470,3470,3470,0
|
|
20230907,115200,158555365,3470,3470,3470,3470,0
|
|
20230907,115100,158555365,3470,3470,3470,3470,0
|
|
20230907,115000,158555365,3470,3470,3470,3470,60
|
|
20230907,114900,158347165,3470,3480,3480,3470,481
|
|
20230907,114800,156676020,3480,3480,3480,3480,0
|
|
20230907,114700,156676020,3480,3480,3480,3480,0
|
|
20230907,114600,156676020,3480,3480,3480,3480,0
|
|
20230907,114500,156676020,3480,3480,3480,3480,0
|
|
20230907,114400,156676020,3480,3480,3480,3480,0
|
|
20230907,114300,156676020,3480,3480,3480,3480,0
|
|
20230907,114200,156676020,3480,3480,3480,3480,227
|
|
20230907,114100,155886060,3490,3490,3490,3490,32
|
|
20230907,114000,155774380,3495,3495,3495,3495,56
|
|
20230907,113900,155578660,3495,3495,3495,3495,40
|
|
20230907,113800,155438860,3495,3495,3495,3495,1
|
|
20230907,113700,155435365,3500,3500,3500,3500,2
|
|
20230907,113600,155428365,3495,3495,3495,3495,2
|
|
20230907,113500,155421375,3495,3495,3495,3495,0
|
|
20230907,113400,155421375,3495,3495,3495,3495,0
|
|
20230907,113300,155421375,3495,3485,3495,3485,116
|
|
20230907,113200,155017095,3485,3485,3485,3485,0
|
|
20230907,113100,155017095,3485,3485,3485,3485,0
|
|
20230907,113000,155017095,3485,3485,3485,3485,41
|
|
20230907,112900,154874210,3480,3480,3480,3480,5
|
|
20230907,112800,154856810,3480,3480,3480,3480,0
|
|
20230907,112700,154856810,3480,3480,3480,3480,0
|
|
20230907,112600,154856810,3480,3480,3480,3480,2
|
|
20230907,112500,154849850,3475,3475,3475,3475,0
|
|
20230907,112400,154849850,3475,3475,3475,3475,0
|
|
20230907,112300,154849850,3475,3475,3475,3475,0
|
|
20230907,112200,154849850,3475,3475,3475,3475,0
|
|
20230907,112100,154849850,3475,3475,3475,3475,0
|
|
20230907,112000,154849850,3475,3475,3475,3475,5
|
|
20230907,111900,154832475,3470,3470,3470,3470,75
|
|
20230907,111800,154572225,3470,3465,3470,3465,37
|
|
20230907,111700,154443980,3470,3470,3470,3470,0
|
|
20230907,111600,154443980,3470,3470,3470,3470,800
|
|
20230907,111500,151667980,3470,3470,3470,3470,0
|
|
20230907,111400,151667980,3470,3470,3470,3470,0
|
|
20230907,111300,151667980,3470,3470,3470,3470,0
|
|
20230907,111200,151667980,3470,3470,3470,3470,200
|
|
20230907,111100,150973980,3460,3460,3460,3460,0
|
|
20230907,111000,150973980,3460,3460,3460,3460,0
|
|
20230907,110900,150973980,3460,3460,3460,3460,0
|
|
20230907,110800,150973980,3460,3460,3460,3460,0
|
|
20230907,110700,150973980,3460,3460,3460,3460,0
|
|
20230907,110600,150973980,3460,3460,3460,3460,80
|
|
20230907,110500,150697180,3460,3460,3460,3460,145
|
|
20230907,110400,150195480,3460,3460,3460,3460,0
|
|
20230907,110300,150195480,3460,3460,3460,3460,0
|
|
20230907,110200,150195480,3460,3460,3460,3460,0
|
|
20230907,110100,150195480,3460,3460,3460,3460,0
|
|
20230907,110000,150195480,3460,3460,3460,3460,3
|
|
20230907,105900,150185100,3460,3460,3460,3460,0
|
|
20230907,105800,150185100,3460,3460,3460,3460,0
|
|
20230907,105700,150185100,3460,3460,3460,3460,0
|
|
20230907,105600,150185100,3460,3460,3460,3460,0
|
|
20230907,105500,150185100,3460,3460,3460,3460,0
|
|
20230907,105400,150185100,3460,3460,3460,3460,50
|
|
20230907,105300,150012100,3460,3460,3460,3460,0
|
|
20230907,105200,150012100,3460,3460,3460,3460,0
|
|
20230907,105100,150012100,3460,3460,3460,3460,800
|
|
20230907,105000,147244100,3460,3460,3460,3460,0
|
|
20230907,104900,147244100,3460,3465,3465,3460,8
|
|
20230907,104800,147216415,3470,3470,3470,3470,21
|
|
20230907,104700,147143545,3475,3475,3475,3475,1
|
|
20230907,104600,147140070,3475,3475,3475,3475,1
|
|
20230907,104500,147136595,3475,3475,3475,3475,1
|
|
20230907,104400,147133120,3485,3460,3485,3460,748
|
|
20230907,104300,144531120,3465,3465,3465,3465,0
|
|
20230907,104200,144531120,3465,3460,3465,3460,418
|
|
20230907,104100,143082755,3460,3460,3460,3460,35
|
|
20230907,104000,142961655,3460,3460,3460,3460,4
|
|
20230907,103900,142947815,3460,3460,3465,3460,104
|
|
20230907,103800,142587475,3460,3460,3460,3460,7
|
|
20230907,103700,142563255,3460,3460,3470,3460,79
|
|
20230907,103600,142289215,3450,3470,3470,3450,108
|
|
20230907,103500,141914595,3470,3455,3470,3455,65
|
|
20230907,103400,141689990,3455,3455,3455,3455,2
|
|
20230907,103300,141683080,3450,3450,3450,3450,0
|
|
20230907,103200,141683080,3450,3460,3460,3450,1587
|
|
20230907,103100,136197650,3465,3465,3465,3465,1100
|
|
20230907,103000,132386150,3465,3465,3465,3465,587
|
|
20230907,102900,130352195,3465,3465,3465,3465,0
|
|
20230907,102800,130352195,3465,3465,3465,3465,25
|
|
20230907,102700,130265570,3465,3480,3480,3465,62
|
|
20230907,102600,130050560,3485,3485,3485,3485,0
|
|
20230907,102500,130050560,3485,3480,3485,3480,568
|
|
20230907,102400,128071880,3485,3485,3485,3485,80
|
|
20230907,102300,127793080,3485,3460,3485,3455,2496
|
|
20230907,102200,119136135,3460,3455,3465,3445,116
|
|
20230907,102100,118734985,3450,3450,3450,3450,52
|
|
20230907,102000,118555585,3460,3455,3460,3445,30
|
|
20230907,101900,118452015,3455,3455,3455,3455,0
|
|
20230907,101800,118452015,3455,3445,3460,3440,584
|
|
20230907,101700,116441740,3465,3455,3465,3450,31
|
|
20230907,101600,116334655,3465,3465,3465,3465,0
|
|
20230907,101500,116334655,3465,3455,3465,3450,797
|
|
20230907,101400,113584770,3470,3470,3470,3470,1
|
|
20230907,101300,113581300,3470,3470,3470,3470,0
|
|
20230907,101200,113581300,3470,3475,3475,3470,120
|
|
20230907,101100,113164400,3475,3460,3475,3455,5595
|
|
20230907,101000,93825635,3460,3465,3465,3460,138
|
|
20230907,100900,93347495,3475,3475,3475,3475,0
|
|
20230907,100800,93347495,3475,3465,3475,3460,37
|
|
20230907,100700,93219300,3475,3475,3475,3475,0
|
|
20230907,100600,93219300,3475,3475,3475,3475,0
|
|
20230907,100500,93219300,3475,3475,3475,3475,2
|
|
20230907,100400,93212350,3460,3460,3460,3460,293
|
|
20230907,100300,92198570,3475,3470,3475,3470,7
|
|
20230907,100200,92174270,3470,3460,3470,3460,721
|
|
20230907,100100,89676210,3460,3460,3460,3460,462
|
|
20230907,100000,88077690,3460,3460,3460,3460,1123
|
|
20230907,095900,84192110,3460,3460,3460,3460,177
|
|
20230907,095800,83579690,3460,3465,3465,3460,406
|
|
20230907,095700,82174425,3475,3475,3475,3475,600
|
|
20230907,095600,80089425,3475,3470,3475,3470,6
|
|
20230907,095500,80068585,3475,3475,3475,3460,11
|
|
20230907,095400,80030480,3485,3470,3485,3460,1004
|
|
20230907,095300,76551280,3495,3475,3495,3475,12
|
|
20230907,095200,76509540,3480,3480,3480,3480,84
|
|
20230907,095100,76217220,3495,3495,3495,3495,0
|
|
20230907,095000,76217220,3495,3490,3495,3485,106
|
|
20230907,094900,75847285,3490,3495,3495,3490,3
|
|
20230907,094800,75836805,3485,3485,3485,3485,59
|
|
20230907,094700,75631190,3490,3495,3495,3490,14
|
|
20230907,094600,75582280,3495,3485,3495,3485,63
|
|
20230907,094500,75362595,3495,3485,3495,3485,44
|
|
20230907,094400,75208925,3495,3500,3500,3490,3645
|
|
20230907,094300,62476760,3500,3515,3515,3500,3
|
|
20230907,094200,62466230,3505,3530,3530,3505,1852
|
|
20230907,094100,55960670,3525,3525,3525,3525,1
|
|
20230907,094000,55957145,3525,3525,3525,3525,0
|
|
20230907,093900,55957145,3525,3530,3530,3525,72
|
|
20230907,093800,55702990,3535,3535,3535,3535,72
|
|
20230907,093700,55448470,3535,3515,3535,3515,13
|
|
20230907,093600,55402715,3515,3515,3515,3515,0
|
|
20230907,093500,55402715,3515,3530,3530,3515,1000
|
|
20230907,093400,51884565,3555,3535,3555,3535,213
|
|
20230907,093300,51130505,3535,3535,3535,3535,0
|
|
20230907,093200,51130505,3535,3535,3535,3535,0
|
|
20230907,093100,51130505,3535,3535,3535,3535,1
|
|
20230907,093000,51126970,3530,3530,3530,3530,0
|
|
20230907,092900,51126970,3530,3530,3530,3530,0
|
|
20230907,092800,51126970,3530,3535,3535,3530,115
|
|
20230907,092700,50720830,3505,3560,3560,3505,2519
|
|
20230907,092600,41768320,3560,3570,3570,3560,886
|
|
20230907,092500,38607120,3570,3570,3570,3570,0
|
|
20230907,092400,38607120,3570,3570,3570,3570,28
|
|
20230907,092300,38507160,3570,3580,3580,3570,1876
|
|
20230907,092200,31798985,3585,3590,3590,3585,269
|
|
20230907,092100,30833395,3565,3550,3565,3550,1084
|
|
20230907,092000,26977030,3530,3530,3530,3530,0
|
|
20230907,091900,26977030,3530,3530,3530,3530,0
|
|
20230907,091800,26977030,3530,3530,3530,3530,968
|
|
20230907,091700,23559990,3555,3555,3555,3555,0
|
|
20230907,091600,23559990,3555,3555,3555,3555,0
|
|
20230907,091500,23559990,3555,3520,3555,3520,1748
|
|
20230907,091400,17371845,3500,3510,3510,3500,15
|
|
20230907,091300,17319325,3510,3510,3510,3510,20
|
|
20230907,091200,17249125,3510,3510,3510,3510,38
|
|
20230907,091100,17115745,3510,3495,3510,3495,63
|
|
20230907,091000,16895290,3495,3500,3500,3495,374
|
|
20230907,090900,15588085,3495,3495,3495,3495,4
|
|
20230907,090800,15574105,3500,3500,3500,3500,150
|
|
20230907,090700,15049105,3510,3510,3510,3510,1054
|
|
20230907,090600,11349565,3530,3530,3530,3530,50
|
|
20230907,090500,11173065,3530,3560,3560,3530,11
|
|
20230907,090400,11134095,3560,3545,3560,3545,9
|
|
20230907,090300,11102085,3535,3525,3545,3525,3
|
|
20230907,090200,11091480,3535,3545,3545,3535,100
|
|
20230907,090100,10736990,3545,3545,3545,3545,324
|
|
20230907,090000,9588410,3455,3605,3605,3455,2725
|