661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195800,310992130,4015,4015,4015,4015,6467
|
|
20230927,195700,310992130,4015,4015,4015,4015,0
|
|
20230927,195600,310992130,4015,4015,4015,4015,0
|
|
20230927,195500,310992130,4015,4015,4015,4015,0
|
|
20230927,195400,310992130,4015,4015,4015,4015,0
|
|
20230927,195300,310992130,4015,4015,4015,4015,0
|
|
20230927,195200,310992130,4015,4015,4015,4015,0
|
|
20230927,195100,310992130,4015,4015,4015,4015,0
|
|
20230927,195000,310992130,4015,4015,4015,4015,0
|
|
20230927,194900,310992130,4015,4015,4015,4015,0
|
|
20230927,194800,310992130,4015,4015,4015,4015,0
|
|
20230927,194700,310992130,4015,4015,4015,4015,0
|
|
20230927,194600,310992130,4015,4015,4015,4015,0
|
|
20230927,194500,310992130,4015,4015,4015,4015,0
|
|
20230927,194400,310992130,4015,4015,4015,4015,0
|
|
20230927,194300,310992130,4015,4015,4015,4015,0
|
|
20230927,194200,310992130,4015,4015,4015,4015,0
|
|
20230927,194100,310992130,4015,4015,4015,4015,0
|
|
20230927,194000,310992130,4015,4015,4015,4015,0
|
|
20230927,193900,310992130,4015,4015,4015,4015,0
|
|
20230927,193800,310992130,4015,4015,4015,4015,0
|
|
20230927,193700,310992130,4015,4015,4015,4015,0
|
|
20230927,193600,310992130,4015,4015,4015,4015,0
|
|
20230927,193500,310992130,4015,4015,4015,4015,0
|
|
20230927,193400,310992130,4015,4015,4015,4015,0
|
|
20230927,193300,310992130,4015,4015,4015,4015,0
|
|
20230927,193200,310992130,4015,4015,4015,4015,0
|
|
20230927,193100,310992130,4015,4015,4015,4015,0
|
|
20230927,193000,310992130,4015,4015,4015,4015,0
|
|
20230927,192900,310992130,4015,4015,4015,4015,0
|
|
20230927,192800,310992130,4015,4015,4015,4015,6467
|
|
20230927,192700,310992130,4015,4015,4015,4015,0
|
|
20230927,192600,310992130,4015,4015,4015,4015,0
|
|
20230927,192500,310992130,4015,4015,4015,4015,0
|
|
20230927,192400,310992130,4015,4015,4015,4015,0
|
|
20230927,192300,310992130,4015,4015,4015,4015,0
|
|
20230927,192200,310992130,4015,4015,4015,4015,0
|
|
20230927,192100,310992130,4015,4015,4015,4015,0
|
|
20230927,192000,310992130,4015,4015,4015,4015,0
|
|
20230927,191900,310992130,4015,4015,4015,4015,0
|
|
20230927,191800,310992130,4015,4015,4015,4015,0
|
|
20230927,191700,310992130,4015,4015,4015,4015,0
|
|
20230927,191600,310992130,4015,4015,4015,4015,0
|
|
20230927,191500,310992130,4015,4015,4015,4015,0
|
|
20230927,191400,310992130,4015,4015,4015,4015,0
|
|
20230927,191300,310992130,4015,4015,4015,4015,0
|
|
20230927,191200,310992130,4015,4015,4015,4015,0
|
|
20230927,191100,310992130,4015,4015,4015,4015,0
|
|
20230927,191000,310992130,4015,4015,4015,4015,0
|
|
20230927,190900,310992130,4015,4015,4015,4015,0
|
|
20230927,190800,310992130,4015,4015,4015,4015,0
|
|
20230927,190700,310992130,4015,4015,4015,4015,0
|
|
20230927,190600,310992130,4015,4015,4015,4015,0
|
|
20230927,190500,310992130,4015,4015,4015,4015,0
|
|
20230927,190400,310992130,4015,4015,4015,4015,0
|
|
20230927,190300,310992130,4015,4015,4015,4015,0
|
|
20230927,190200,310992130,4015,4015,4015,4015,0
|
|
20230927,190100,310992130,4015,4015,4015,4015,0
|
|
20230927,190000,310992130,4015,4015,4015,4015,0
|
|
20230927,185900,310992130,4015,4015,4015,4015,0
|
|
20230927,185800,310992130,4015,4015,4015,4015,6467
|
|
20230927,185700,310992130,4015,4015,4015,4015,0
|
|
20230927,185600,310992130,4015,4015,4015,4015,0
|
|
20230927,185500,310992130,4015,4015,4015,4015,0
|
|
20230927,185400,310992130,4015,4015,4015,4015,0
|
|
20230927,185300,310992130,4015,4015,4015,4015,0
|
|
20230927,185200,310992130,4015,4015,4015,4015,0
|
|
20230927,185100,310992130,4015,4015,4015,4015,0
|
|
20230927,185000,310992130,4015,4015,4015,4015,0
|
|
20230927,184900,310992130,4015,4015,4015,4015,0
|
|
20230927,184800,310992130,4015,4015,4015,4015,0
|
|
20230927,184700,310992130,4015,4015,4015,4015,0
|
|
20230927,184600,310992130,4015,4015,4015,4015,0
|
|
20230927,184500,310992130,4015,4015,4015,4015,0
|
|
20230927,184400,310992130,4015,4015,4015,4015,0
|
|
20230927,184300,310992130,4015,4015,4015,4015,0
|
|
20230927,184200,310992130,4015,4015,4015,4015,0
|
|
20230927,184100,310992130,4015,4015,4015,4015,0
|
|
20230927,184000,310992130,4015,4015,4015,4015,0
|
|
20230927,183900,310992130,4015,4015,4015,4015,0
|
|
20230927,183800,310992130,4015,4015,4015,4015,0
|
|
20230927,183700,310992130,4015,4015,4015,4015,0
|
|
20230927,183600,310992130,4015,4015,4015,4015,0
|
|
20230927,183500,310992130,4015,4015,4015,4015,0
|
|
20230927,183400,310992130,4015,4015,4015,4015,0
|
|
20230927,183300,310992130,4015,4015,4015,4015,0
|
|
20230927,183200,310992130,4015,4015,4015,4015,0
|
|
20230927,183100,310992130,4015,4015,4015,4015,0
|
|
20230927,183000,310992130,4015,4015,4015,4015,0
|
|
20230927,182900,310992130,4015,4015,4015,4015,0
|
|
20230927,182800,310992130,4015,4015,4015,4015,6467
|
|
20230927,182700,310992130,4015,4015,4015,4015,0
|
|
20230927,182600,310992130,4015,4015,4015,4015,0
|
|
20230927,182500,310992130,4015,4015,4015,4015,0
|
|
20230927,182400,310992130,4015,4015,4015,4015,0
|
|
20230927,182300,310992130,4015,4015,4015,4015,0
|
|
20230927,182200,310992130,4015,4015,4015,4015,0
|
|
20230927,182100,310992130,4015,4015,4015,4015,0
|
|
20230927,182000,310992130,4015,4015,4015,4015,0
|
|
20230927,181900,310992130,4015,4015,4015,4015,0
|
|
20230927,181800,310992130,4015,4015,4015,4015,0
|
|
20230927,181700,310992130,4015,4015,4015,4015,0
|
|
20230927,181600,310992130,4015,4015,4015,4015,0
|
|
20230927,181500,310992130,4015,4015,4015,4015,0
|
|
20230927,181400,310992130,4015,4015,4015,4015,0
|
|
20230927,181300,310992130,4015,4015,4015,4015,0
|
|
20230927,181200,310992130,4015,4015,4015,4015,0
|
|
20230927,181100,310992130,4015,4015,4015,4015,0
|
|
20230927,181000,310992130,4015,4015,4015,4015,0
|
|
20230927,180900,310992130,4015,4015,4015,4015,0
|
|
20230927,180800,310992130,4015,4015,4015,4015,0
|
|
20230927,180700,310992130,4015,4015,4015,4015,0
|
|
20230927,180600,310992130,4015,4015,4015,4015,0
|
|
20230927,180500,310992130,4015,4015,4015,4015,0
|
|
20230927,180400,310992130,4015,4015,4015,4015,0
|
|
20230927,180300,310992130,4015,4015,4015,4015,0
|
|
20230927,180200,310992130,4015,4015,4015,4015,0
|
|
20230927,180100,310992130,4015,4015,4015,4015,0
|
|
20230927,180000,310992130,4015,4015,4015,4015,0
|
|
20230927,175900,310992130,4015,4015,4015,4015,0
|
|
20230927,175800,310992130,4015,4015,4015,4015,6467
|
|
20230927,175700,310992130,4015,4015,4015,4015,0
|
|
20230927,175600,310992130,4015,4015,4015,4015,0
|
|
20230927,175500,310992130,4015,4015,4015,4015,0
|
|
20230927,175400,310992130,4015,4015,4015,4015,0
|
|
20230927,175300,310992130,4015,4015,4015,4015,0
|
|
20230927,175200,310992130,4015,4015,4015,4015,0
|
|
20230927,175100,310992130,4015,4015,4015,4015,0
|
|
20230927,175000,310992130,4015,4015,4015,4015,0
|
|
20230927,174900,310992130,4015,4015,4015,4015,0
|
|
20230927,174800,310992130,4015,4015,4015,4015,0
|
|
20230927,174700,310992130,4015,4015,4015,4015,0
|
|
20230927,174600,310992130,4015,4015,4015,4015,0
|
|
20230927,174500,310992130,4015,4015,4015,4015,0
|
|
20230927,174400,310992130,4015,4015,4015,4015,0
|
|
20230927,174300,310992130,4015,4015,4015,4015,0
|
|
20230927,174200,310992130,4015,4015,4015,4015,0
|
|
20230927,174100,310992130,4015,4015,4015,4015,0
|
|
20230927,174000,310992130,4015,4015,4015,4015,0
|
|
20230927,173900,310992130,4015,4015,4015,4015,0
|
|
20230927,173800,310992130,4015,4015,4015,4015,0
|
|
20230927,173700,310992130,4015,4015,4015,4015,0
|
|
20230927,173600,310992130,4015,4015,4015,4015,0
|
|
20230927,173500,310992130,4015,4015,4015,4015,0
|
|
20230927,173400,310992130,4015,4015,4015,4015,0
|
|
20230927,173300,310992130,4015,4015,4015,4015,0
|
|
20230927,173200,310992130,4015,4015,4015,4015,0
|
|
20230927,173100,310992130,4015,4015,4015,4015,0
|
|
20230927,173000,310992130,4015,4015,4015,4015,0
|
|
20230927,172900,310992130,4015,4015,4015,4015,0
|
|
20230927,172800,310992130,4015,4015,4015,4015,6467
|
|
20230927,172700,310992130,4015,4015,4015,4015,0
|
|
20230927,172600,310992130,4015,4015,4015,4015,0
|
|
20230927,172500,310992130,4015,4015,4015,4015,0
|
|
20230927,172400,310992130,4015,4015,4015,4015,0
|
|
20230927,172300,310992130,4015,4015,4015,4015,0
|
|
20230927,172200,310992130,4015,4015,4015,4015,0
|
|
20230927,172100,310992130,4015,4015,4015,4015,0
|
|
20230927,172000,310992130,4015,4015,4015,4015,0
|
|
20230927,171900,310992130,4015,4015,4015,4015,0
|
|
20230927,171800,310992130,4015,4015,4015,4015,0
|
|
20230927,171700,310992130,4015,4015,4015,4015,0
|
|
20230927,171600,310992130,4015,4015,4015,4015,0
|
|
20230927,171500,310992130,4015,4015,4015,4015,0
|
|
20230927,171400,310992130,4015,4015,4015,4015,0
|
|
20230927,171300,310992130,4015,4015,4015,4015,0
|
|
20230927,171200,310992130,4015,4015,4015,4015,0
|
|
20230927,171100,310992130,4015,4015,4015,4015,0
|
|
20230927,171000,310992130,4015,4015,4015,4015,0
|
|
20230927,170900,310992130,4015,4015,4015,4015,0
|
|
20230927,170800,310992130,4015,4015,4015,4015,0
|
|
20230927,170700,310992130,4015,4015,4015,4015,0
|
|
20230927,170600,310992130,4015,4015,4015,4015,0
|
|
20230927,170500,310992130,4015,4015,4015,4015,0
|
|
20230927,170400,310992130,4015,4015,4015,4015,0
|
|
20230927,170300,310992130,4015,4015,4015,4015,0
|
|
20230927,170200,310992130,4015,4015,4015,4015,0
|
|
20230927,170100,310992130,4015,4015,4015,4015,0
|
|
20230927,170000,310992130,4015,4015,4015,4015,0
|
|
20230927,165900,310992130,4015,4015,4015,4015,0
|
|
20230927,165800,310992130,4015,4015,4015,4015,6467
|
|
20230927,165700,310992130,4015,4015,4015,4015,0
|
|
20230927,165600,310992130,4015,4015,4015,4015,0
|
|
20230927,165500,310992130,4015,4015,4015,4015,0
|
|
20230927,165400,310992130,4015,4015,4015,4015,0
|
|
20230927,165300,310992130,4015,4015,4015,4015,0
|
|
20230927,165200,310992130,4015,4015,4015,4015,0
|
|
20230927,165100,310992130,4015,4015,4015,4015,0
|
|
20230927,165000,310992130,4015,4015,4015,4015,0
|
|
20230927,164900,310992130,4015,4015,4015,4015,0
|
|
20230927,164800,310992130,4015,4015,4015,4015,0
|
|
20230927,164700,310992130,4015,4015,4015,4015,0
|
|
20230927,164600,310992130,4015,4015,4015,4015,0
|
|
20230927,164500,310992130,4015,4015,4015,4015,0
|
|
20230927,164400,310992130,4015,4015,4015,4015,0
|
|
20230927,164300,310992130,4015,4015,4015,4015,0
|
|
20230927,164200,310992130,4015,4015,4015,4015,0
|
|
20230927,164100,310992130,4015,4015,4015,4015,0
|
|
20230927,164000,310992130,4015,4015,4015,4015,0
|
|
20230927,163900,310992130,4015,4015,4015,4015,0
|
|
20230927,163800,310992130,4015,4015,4015,4015,0
|
|
20230927,163700,310992130,4015,4015,4015,4015,0
|
|
20230927,163600,310992130,4015,4015,4015,4015,0
|
|
20230927,163500,310992130,4015,4015,4015,4015,0
|
|
20230927,163400,310992130,4015,4015,4015,4015,0
|
|
20230927,163300,310992130,4015,4015,4015,4015,0
|
|
20230927,163200,310992130,4015,4015,4015,4015,0
|
|
20230927,163100,310992130,4015,4015,4015,4015,0
|
|
20230927,163000,310992130,4015,4015,4015,4015,0
|
|
20230927,162900,310992130,4015,4015,4015,4015,0
|
|
20230927,162800,310992130,4015,4015,4015,4015,6467
|
|
20230927,162700,310992130,4015,4015,4015,4015,0
|
|
20230927,162600,310992130,4015,4015,4015,4015,0
|
|
20230927,162500,310992130,4015,4015,4015,4015,0
|
|
20230927,162400,310992130,4015,4015,4015,4015,0
|
|
20230927,162300,310992130,4015,4015,4015,4015,0
|
|
20230927,162200,310992130,4015,4015,4015,4015,0
|
|
20230927,162100,310992130,4015,4015,4015,4015,0
|
|
20230927,162000,310992130,4015,4015,4015,4015,0
|
|
20230927,161900,310992130,4015,4015,4015,4015,0
|
|
20230927,161800,310992130,4015,4015,4015,4015,0
|
|
20230927,161700,310992130,4015,4015,4015,4015,0
|
|
20230927,161600,310992130,4015,4015,4015,4015,0
|
|
20230927,161500,310992130,4015,4015,4015,4015,0
|
|
20230927,161400,310992130,4015,4015,4015,4015,0
|
|
20230927,161300,310992130,4015,4015,4015,4015,0
|
|
20230927,161200,310992130,4015,4015,4015,4015,0
|
|
20230927,161100,310992130,4015,4015,4015,4015,0
|
|
20230927,161000,310992130,4015,4015,4015,4015,0
|
|
20230927,160900,310992130,4015,4015,4015,4015,0
|
|
20230927,160800,310992130,4015,4015,4015,4015,0
|
|
20230927,160700,310992130,4015,4015,4015,4015,0
|
|
20230927,160600,310992130,4015,4015,4015,4015,0
|
|
20230927,160500,310992130,4015,4015,4015,4015,0
|
|
20230927,160400,310992130,4015,4015,4015,4015,0
|
|
20230927,160300,310992130,4015,4015,4015,4015,0
|
|
20230927,160200,310992130,4015,4015,4015,4015,0
|
|
20230927,160100,310992130,4015,4015,4015,4015,0
|
|
20230927,160000,310992130,4015,4015,4015,4015,0
|
|
20230927,155900,310992130,4015,4015,4015,4015,0
|
|
20230927,155800,310992130,4015,4015,4015,4015,6467
|
|
20230927,155700,310992130,4015,4015,4015,4015,0
|
|
20230927,155600,310992130,4015,4015,4015,4015,0
|
|
20230927,155500,310992130,4015,4015,4015,4015,0
|
|
20230927,155400,310992130,4015,4015,4015,4015,0
|
|
20230927,155300,310992130,4015,4015,4015,4015,0
|
|
20230927,155200,310992130,4015,4015,4015,4015,0
|
|
20230927,155100,310992130,4015,4015,4015,4015,0
|
|
20230927,155000,310992130,4015,4015,4015,4015,0
|
|
20230927,154900,310992130,4015,4015,4015,4015,0
|
|
20230927,154800,310992130,4015,4015,4015,4015,0
|
|
20230927,154700,310992130,4015,4015,4015,4015,0
|
|
20230927,154600,310992130,4015,4015,4015,4015,0
|
|
20230927,154500,310992130,4015,4015,4015,4015,0
|
|
20230927,154400,310992130,4015,4015,4015,4015,0
|
|
20230927,154300,310992130,4015,4015,4015,4015,0
|
|
20230927,154200,310992130,4015,4015,4015,4015,0
|
|
20230927,154100,310992130,4015,4015,4015,4015,0
|
|
20230927,154000,310992130,4015,4015,4015,4015,0
|
|
20230927,153900,310992130,4015,4015,4015,4015,0
|
|
20230927,153800,310992130,4015,4015,4015,4015,0
|
|
20230927,153700,310992130,4015,4015,4015,4015,0
|
|
20230927,153600,310992130,4015,4015,4015,4015,0
|
|
20230927,153500,310992130,4015,4015,4015,4015,0
|
|
20230927,153400,310992130,4015,4015,4015,4015,0
|
|
20230927,153300,310992130,4015,4015,4015,4015,0
|
|
20230927,153200,310992130,4015,4015,4015,4015,0
|
|
20230927,153100,310992130,4015,4015,4015,4015,0
|
|
20230927,153000,310992130,4015,4015,4015,4015,6467
|
|
20230927,152900,285027125,4015,4015,4015,4015,0
|
|
20230927,152800,285027125,4015,4015,4015,4015,0
|
|
20230927,152700,285027125,4015,4015,4015,4015,0
|
|
20230927,152600,285027125,4015,4015,4015,4015,0
|
|
20230927,152500,285027125,4015,4015,4015,4015,0
|
|
20230927,152400,285027125,4015,4015,4015,4015,0
|
|
20230927,152300,285027125,4015,4015,4015,4015,0
|
|
20230927,152200,285027125,4015,4015,4015,4015,0
|
|
20230927,152100,285027125,4015,4015,4015,4015,0
|
|
20230927,152000,285027125,4015,4015,4015,4015,0
|
|
20230927,151900,285027125,4015,4000,4015,3995,761
|
|
20230927,151800,281985605,4015,4015,4015,4015,7
|
|
20230927,151700,281957500,4010,4010,4010,4010,5
|
|
20230927,151600,281937450,4015,4015,4015,4015,0
|
|
20230927,151500,281937450,4015,4015,4015,4015,1
|
|
20230927,151400,281933435,4000,4000,4000,4000,122
|
|
20230927,151300,281445435,4020,4020,4020,4020,2
|
|
20230927,151200,281437395,4020,4020,4020,4020,0
|
|
20230927,151100,281437395,4020,4020,4020,4020,1
|
|
20230927,151000,281433375,4020,4020,4020,4020,11
|
|
20230927,150900,281389155,4020,4020,4025,4020,8
|
|
20230927,150800,281356990,4020,4020,4020,4020,30
|
|
20230927,150700,281236390,4020,4020,4025,4020,434
|
|
20230927,150600,279491675,4020,4020,4020,4020,10
|
|
20230927,150500,279451475,4030,4030,4030,4030,0
|
|
20230927,150400,279451475,4030,4030,4030,4030,0
|
|
20230927,150300,279451475,4030,4025,4030,4025,17
|
|
20230927,150200,279382970,4025,4005,4025,4005,2317
|
|
20230927,150100,270090795,4005,4005,4005,4005,25
|
|
20230927,150000,269990670,3985,3985,3985,3985,0
|
|
20230927,145900,269990670,3985,3985,3985,3985,300
|
|
20230927,145800,268795170,4000,4000,4000,4000,200
|
|
20230927,145700,267995170,4000,4000,4000,4000,242
|
|
20230927,145600,267027170,3985,3985,3985,3985,0
|
|
20230927,145500,267027170,3985,3985,3985,3985,655
|
|
20230927,145400,264416995,3980,3980,3980,3980,250
|
|
20230927,145300,263421995,3990,3990,3990,3990,0
|
|
20230927,145200,263421995,3990,3985,3990,3980,1001
|
|
20230927,145100,259437140,3985,3985,3985,3985,0
|
|
20230927,145000,259437140,3985,3995,3995,3985,1630
|
|
20230927,144900,252937590,3995,3995,3995,3995,420
|
|
20230927,144800,251259690,3995,3995,3995,3995,1
|
|
20230927,144700,251255695,4000,4000,4000,4000,0
|
|
20230927,144600,251255695,4000,4000,4000,4000,0
|
|
20230927,144500,251255695,4000,4000,4000,4000,0
|
|
20230927,144400,251255695,4000,4000,4000,4000,0
|
|
20230927,144300,251255695,4000,4000,4000,4000,1
|
|
20230927,144200,251251695,4015,4010,4015,4010,100
|
|
20230927,144100,250850200,4015,4015,4015,4015,0
|
|
20230927,144000,250850200,4015,4015,4015,4015,101
|
|
20230927,143900,250444685,4015,4015,4015,4015,1
|
|
20230927,143800,250440670,4000,4000,4000,4000,78
|
|
20230927,143700,250128670,4000,4000,4000,4000,0
|
|
20230927,143600,250128670,4000,4000,4000,4000,10
|
|
20230927,143500,250088670,4015,4010,4015,4010,2
|
|
20230927,143400,250080645,4010,4000,4010,4000,305
|
|
20230927,143300,248857605,4010,4010,4010,4010,0
|
|
20230927,143200,248857605,4010,4010,4010,4010,0
|
|
20230927,143100,248857605,4010,4005,4010,4005,250
|
|
20230927,143000,247855485,4010,4010,4010,4010,0
|
|
20230927,142900,247855485,4010,4010,4010,4010,0
|
|
20230927,142800,247855485,4010,4010,4010,4010,8
|
|
20230927,142700,247823405,4000,4000,4010,4000,18
|
|
20230927,142600,247751395,4010,4010,4010,4010,1
|
|
20230927,142500,247747385,4010,4010,4010,4010,0
|
|
20230927,142400,247747385,4010,4010,4010,4010,0
|
|
20230927,142300,247747385,4010,4010,4010,4010,0
|
|
20230927,142200,247747385,4010,4010,4010,4010,0
|
|
20230927,142100,247747385,4010,4010,4010,4010,0
|
|
20230927,142000,247747385,4010,4010,4010,4010,12
|
|
20230927,141900,247699265,4015,4015,4015,4015,1
|
|
20230927,141800,247695250,4010,4010,4010,4010,900
|
|
20230927,141700,244086250,4010,4010,4010,4010,0
|
|
20230927,141600,244086250,4010,4010,4010,4010,0
|
|
20230927,141500,244086250,4010,4010,4010,4010,0
|
|
20230927,141400,244086250,4010,4010,4010,4010,0
|
|
20230927,141300,244086250,4010,4010,4010,4010,1
|
|
20230927,141200,244082240,3995,3995,3995,3995,0
|
|
20230927,141100,244082240,3995,3995,3995,3995,0
|
|
20230927,141000,244082240,3995,3995,3995,3995,0
|
|
20230927,140900,244082240,3995,3995,3995,3995,0
|
|
20230927,140800,244082240,3995,3995,3995,3995,0
|
|
20230927,140700,244082240,3995,3990,3995,3990,1086
|
|
20230927,140600,239748790,3990,3995,3995,3990,901
|
|
20230927,140500,236153675,3995,3995,3995,3995,0
|
|
20230927,140400,236153675,3995,3995,3995,3995,51
|
|
20230927,140300,235949930,4010,4000,4010,4000,5
|
|
20230927,140200,235929910,4000,4000,4000,4000,1
|
|
20230927,140100,235925910,4015,4015,4015,4015,50
|
|
20230927,140000,235725160,3990,4000,4000,3990,420
|
|
20230927,135900,234046890,4005,4005,4005,4005,15
|
|
20230927,135800,233986815,4020,4020,4020,4020,0
|
|
20230927,135700,233986815,4020,4020,4020,4020,0
|
|
20230927,135600,233986815,4020,4020,4020,4020,0
|
|
20230927,135500,233986815,4020,4020,4020,4020,0
|
|
20230927,135400,233986815,4020,4020,4020,4020,0
|
|
20230927,135300,233986815,4020,4020,4020,4020,2
|
|
20230927,135200,233978775,4030,4030,4030,4030,0
|
|
20230927,135100,233978775,4030,4030,4030,4030,3
|
|
20230927,135000,233966685,4030,4030,4030,4030,0
|
|
20230927,134900,233966685,4030,4010,4030,4010,101
|
|
20230927,134800,233561655,4010,4010,4010,4010,0
|
|
20230927,134700,233561655,4010,4010,4020,4010,123
|
|
20230927,134600,233068025,4015,4015,4015,4015,1
|
|
20230927,134500,233064010,4015,4020,4020,4015,1108
|
|
20230927,134400,228610120,4045,4045,4045,4045,0
|
|
20230927,134300,228610120,4045,4025,4050,4025,198
|
|
20230927,134200,227810140,4025,4055,4060,3995,1280
|
|
20230927,134100,222625610,4055,4015,4060,4015,313
|
|
20230927,134000,221362655,3985,4015,4060,3985,2165
|
|
20230927,133900,212630265,4015,4015,4015,4015,90
|
|
20230927,133800,212268915,4015,4015,4015,4015,30
|
|
20230927,133700,212148465,4010,4025,4025,4010,278
|
|
20230927,133600,211029585,4050,4035,4060,4025,1701
|
|
20230927,133500,204159830,4040,4025,4040,4025,787
|
|
20230927,133400,200986680,4020,3985,4020,3985,2386
|
|
20230927,133300,191455060,3985,3980,3990,3980,720
|
|
20230927,133200,188582870,3980,3990,3990,3975,146
|
|
20230927,133100,188002280,3975,3980,3980,3975,200
|
|
20230927,133000,187206780,3990,3990,3990,3990,0
|
|
20230927,132900,187206780,3990,3990,3990,3990,0
|
|
20230927,132800,187206780,3990,3980,3990,3980,56
|
|
20230927,132700,186983790,3980,3980,3980,3980,0
|
|
20230927,132600,186983790,3980,3980,3980,3980,0
|
|
20230927,132500,186983790,3980,3980,3980,3980,62
|
|
20230927,132400,186737030,3980,3980,3980,3980,10
|
|
20230927,132300,186697230,3975,3980,3990,3975,826
|
|
20230927,132200,183405115,3980,3975,3980,3975,705
|
|
20230927,132100,180600990,3975,3960,3975,3960,150
|
|
20230927,132000,180006855,3960,3960,3960,3960,0
|
|
20230927,131900,180006855,3960,3960,3960,3960,1780
|
|
20230927,131800,172958055,3975,3975,3975,3975,0
|
|
20230927,131700,172958055,3975,3975,3975,3975,7
|
|
20230927,131600,172930230,3975,3975,3975,3975,0
|
|
20230927,131500,172930230,3975,3975,3975,3975,0
|
|
20230927,131400,172930230,3975,3975,3975,3975,1
|
|
20230927,131300,172926255,3970,3970,3970,3970,300
|
|
20230927,131200,171735255,3970,3970,3970,3970,10
|
|
20230927,131100,171695555,3975,3960,3975,3960,32
|
|
20230927,131000,171568795,3960,3965,3965,3960,70
|
|
20230927,130900,171291395,3965,3965,3965,3965,0
|
|
20230927,130800,171291395,3965,3965,3965,3965,0
|
|
20230927,130700,171291395,3965,3965,3965,3960,36
|
|
20230927,130600,171148775,3975,3975,3975,3975,110
|
|
20230927,130500,170711525,3975,3975,3975,3975,900
|
|
20230927,130400,167134025,3965,3965,3965,3965,2
|
|
20230927,130300,167126095,3980,3970,3980,3970,105
|
|
20230927,130200,166709215,3950,3950,3950,3950,843
|
|
20230927,130100,163379365,3955,3955,3955,3955,190
|
|
20230927,130000,162627915,3970,3970,3970,3970,0
|
|
20230927,125900,162627915,3970,3970,3970,3970,0
|
|
20230927,125800,162627915,3970,3965,3970,3960,76
|
|
20230927,125700,162326585,3965,3965,3965,3965,1
|
|
20230927,125600,162322620,3955,3955,3955,3950,597
|
|
20230927,125500,159961575,3955,3950,3955,3950,288
|
|
20230927,125400,158823970,3950,3950,3950,3950,0
|
|
20230927,125300,158823970,3950,3950,3950,3950,10
|
|
20230927,125200,158784470,3950,3950,3950,3950,100
|
|
20230927,125100,158389470,3950,3950,3950,3950,0
|
|
20230927,125000,158389470,3950,3950,3950,3950,1
|
|
20230927,124900,158385520,3945,3945,3945,3945,47
|
|
20230927,124800,158200105,3945,3945,3945,3945,452
|
|
20230927,124700,156416965,3945,3945,3945,3945,0
|
|
20230927,124600,156416965,3945,3945,3945,3945,0
|
|
20230927,124500,156416965,3945,3945,3945,3945,0
|
|
20230927,124400,156416965,3945,3945,3945,3945,0
|
|
20230927,124300,156416965,3945,3945,3945,3945,1
|
|
20230927,124200,156413020,3940,3940,3940,3940,367
|
|
20230927,124100,154967040,3935,3935,3935,3935,20
|
|
20230927,124000,154888340,3935,3935,3935,3935,0
|
|
20230927,123900,154888340,3935,3935,3935,3935,4
|
|
20230927,123800,154872600,3935,3935,3935,3935,0
|
|
20230927,123700,154872600,3935,3935,3935,3935,40
|
|
20230927,123600,154715200,3940,3940,3940,3940,0
|
|
20230927,123500,154715200,3940,3940,3940,3940,0
|
|
20230927,123400,154715200,3940,3940,3940,3940,400
|
|
20230927,123300,153139200,3940,3940,3940,3940,0
|
|
20230927,123200,153139200,3940,3940,3940,3940,0
|
|
20230927,123100,153139200,3940,3940,3940,3940,500
|
|
20230927,123000,151169200,3935,3935,3935,3935,0
|
|
20230927,122900,151169200,3935,3935,3935,3935,0
|
|
20230927,122800,151169200,3935,3935,3935,3935,0
|
|
20230927,122700,151169200,3935,3935,3935,3935,27
|
|
20230927,122600,151062955,3945,3945,3945,3945,0
|
|
20230927,122500,151062955,3945,3945,3945,3945,4
|
|
20230927,122400,151047175,3940,3940,3940,3940,0
|
|
20230927,122300,151047175,3940,3940,3940,3940,47
|
|
20230927,122200,150861995,3930,3930,3930,3930,0
|
|
20230927,122100,150861995,3930,3935,3935,3930,1001
|
|
20230927,122000,146927050,3940,3940,3940,3940,0
|
|
20230927,121900,146927050,3940,3940,3940,3940,53
|
|
20230927,121800,146718230,3960,3960,3960,3960,0
|
|
20230927,121700,146718230,3960,3960,3960,3960,0
|
|
20230927,121600,146718230,3960,3960,3960,3960,0
|
|
20230927,121500,146718230,3960,3960,3960,3960,0
|
|
20230927,121400,146718230,3960,3960,3960,3960,0
|
|
20230927,121300,146718230,3960,3960,3960,3960,0
|
|
20230927,121200,146718230,3960,3960,3960,3960,0
|
|
20230927,121100,146718230,3960,3960,3960,3960,0
|
|
20230927,121000,146718230,3960,3960,3960,3960,0
|
|
20230927,120900,146718230,3960,3960,3960,3960,0
|
|
20230927,120800,146718230,3960,3960,3960,3960,0
|
|
20230927,120700,146718230,3960,3960,3960,3960,0
|
|
20230927,120600,146718230,3960,3960,3960,3960,0
|
|
20230927,120500,146718230,3960,3960,3960,3960,0
|
|
20230927,120400,146718230,3960,3960,3960,3960,0
|
|
20230927,120300,146718230,3960,3960,3960,3960,0
|
|
20230927,120200,146718230,3960,3960,3960,3960,0
|
|
20230927,120100,146718230,3960,3960,3960,3960,1
|
|
20230927,120000,146714270,3960,3960,3960,3960,0
|
|
20230927,115900,146714270,3960,3960,3960,3960,0
|
|
20230927,115800,146714270,3960,3960,3960,3960,0
|
|
20230927,115700,146714270,3960,3960,3960,3960,13
|
|
20230927,115600,146662790,3960,3960,3960,3960,74
|
|
20230927,115500,146369750,3960,3960,3960,3960,0
|
|
20230927,115400,146369750,3960,3960,3960,3960,0
|
|
20230927,115300,146369750,3960,3960,3960,3960,3
|
|
20230927,115200,146357870,3970,3970,3970,3970,0
|
|
20230927,115100,146357870,3970,3970,3970,3970,0
|
|
20230927,115000,146357870,3970,3970,3970,3970,0
|
|
20230927,114900,146357870,3970,3970,3970,3970,0
|
|
20230927,114800,146357870,3970,3970,3970,3970,0
|
|
20230927,114700,146357870,3970,3970,3970,3970,11
|
|
20230927,114600,146314200,3970,3970,3970,3970,0
|
|
20230927,114500,146314200,3970,3970,3970,3970,1
|
|
20230927,114400,146310230,3940,3940,3940,3940,0
|
|
20230927,114300,146310230,3940,3955,3955,3940,1000
|
|
20230927,114200,142369870,3960,3960,3960,3960,2
|
|
20230927,114100,142361950,3965,3985,3985,3965,202
|
|
20230927,114000,141559020,3980,3980,3980,3980,9
|
|
20230927,113900,141523200,3965,3965,3965,3965,0
|
|
20230927,113800,141523200,3965,3965,3965,3965,84
|
|
20230927,113700,141190140,3985,3985,3985,3985,1
|
|
20230927,113600,141186155,3985,3985,3985,3985,0
|
|
20230927,113500,141186155,3985,3985,3985,3985,0
|
|
20230927,113400,141186155,3985,3985,3985,3985,0
|
|
20230927,113300,141186155,3985,3985,3985,3985,0
|
|
20230927,113200,141186155,3985,3985,3985,3985,0
|
|
20230927,113100,141186155,3985,3985,3985,3965,78
|
|
20230927,113000,140875345,3965,3965,3965,3965,2
|
|
20230927,112900,140867415,3985,3985,3985,3985,0
|
|
20230927,112800,140867415,3985,3985,3985,3970,3
|
|
20230927,112700,140855475,3970,3970,3970,3970,0
|
|
20230927,112600,140855475,3970,3985,3990,3970,7810
|
|
20230927,112500,109694575,3985,3985,3985,3985,0
|
|
20230927,112400,109694575,3985,3985,3985,3985,50
|
|
20230927,112300,109495325,3990,3990,3990,3990,0
|
|
20230927,112200,109495325,3990,3990,3990,3990,10
|
|
20230927,112100,109455425,3990,3970,3990,3970,3
|
|
20230927,112000,109443495,3995,3995,3995,3995,0
|
|
20230927,111900,109443495,3995,3965,3995,3965,1609
|
|
20230927,111800,103036585,3965,3965,3965,3965,0
|
|
20230927,111700,103036585,3965,3965,3965,3965,0
|
|
20230927,111600,103036585,3965,3965,3965,3965,4
|
|
20230927,111500,103020725,3970,3970,3970,3970,48
|
|
20230927,111400,102830165,3970,3970,3970,3970,6
|
|
20230927,111300,102806345,3975,3975,3975,3945,375
|
|
20230927,111200,101326055,3950,3960,3960,3950,1000
|
|
20230927,111100,97375360,3975,3975,3975,3975,1
|
|
20230927,111000,97371385,3970,3970,3970,3955,146
|
|
20230927,110900,96791780,3970,3970,3970,3970,0
|
|
20230927,110800,96791780,3970,3970,3970,3970,0
|
|
20230927,110700,96791780,3970,3965,3970,3965,700
|
|
20230927,110600,94013015,3970,3970,3970,3970,0
|
|
20230927,110500,94013015,3970,3970,3970,3970,0
|
|
20230927,110400,94013015,3970,3970,3970,3970,0
|
|
20230927,110300,94013015,3970,3970,3970,3970,0
|
|
20230927,110200,94013015,3970,3970,3970,3970,0
|
|
20230927,110100,94013015,3970,3970,3970,3970,0
|
|
20230927,110000,94013015,3970,3970,3970,3970,0
|
|
20230927,105900,94013015,3970,3970,3970,3970,0
|
|
20230927,105800,94013015,3970,3970,3970,3970,20
|
|
20230927,105700,93933615,3975,3975,3975,3975,0
|
|
20230927,105600,93933615,3975,3975,3975,3975,0
|
|
20230927,105500,93933615,3975,3970,3975,3970,61
|
|
20230927,105400,93691410,3955,3955,3975,3945,155
|
|
20230927,105300,93078845,3975,3975,3975,3975,0
|
|
20230927,105200,93078845,3975,3970,3975,3970,32
|
|
20230927,105100,92951695,3970,3970,3970,3970,1
|
|
20230927,105000,92947725,3960,3970,3970,3960,11
|
|
20230927,104900,92904065,3975,3975,3975,3975,0
|
|
20230927,104800,92904065,3975,3975,3975,3975,0
|
|
20230927,104700,92904065,3975,3975,3975,3975,0
|
|
20230927,104600,92904065,3975,3975,3975,3975,0
|
|
20230927,104500,92904065,3975,3975,3975,3975,0
|
|
20230927,104400,92904065,3975,3960,3975,3960,12
|
|
20230927,104300,92856430,3960,3960,3960,3960,99
|
|
20230927,104200,92464390,3970,3970,3970,3970,102
|
|
20230927,104100,92059450,3970,3970,3970,3970,1
|
|
20230927,104000,92055480,3960,3960,3960,3960,0
|
|
20230927,103900,92055480,3960,3960,3960,3960,0
|
|
20230927,103800,92055480,3960,3960,3960,3960,0
|
|
20230927,103700,92055480,3960,3960,3960,3960,1
|
|
20230927,103600,92051520,3970,3970,3970,3970,0
|
|
20230927,103500,92051520,3970,3970,3970,3970,0
|
|
20230927,103400,92051520,3970,3970,3970,3970,0
|
|
20230927,103300,92051520,3970,3970,3970,3970,301
|
|
20230927,103200,90856550,3970,3970,3970,3970,20
|
|
20230927,103100,90777150,3955,3980,3980,3955,10
|
|
20230927,103000,90737420,3980,3970,3980,3970,100
|
|
20230927,102900,90340050,3970,3970,3970,3955,131
|
|
20230927,102800,89820430,3970,3970,3970,3970,100
|
|
20230927,102700,89423430,3970,3970,3970,3970,110
|
|
20230927,102600,88986730,3970,3970,3970,3970,0
|
|
20230927,102500,88986730,3970,3970,3970,3970,1
|
|
20230927,102400,88982760,3955,3955,3955,3955,100
|
|
20230927,102300,88587260,3970,3970,3970,3970,0
|
|
20230927,102200,88587260,3970,3960,3970,3960,104
|
|
20230927,102100,88174410,3970,3970,3975,3960,119
|
|
20230927,102000,87701985,3970,3965,3970,3965,100
|
|
20230927,101900,87305380,3965,3960,3965,3960,100
|
|
20230927,101800,86909025,3960,3960,3960,3960,0
|
|
20230927,101700,86909025,3960,3960,3960,3960,0
|
|
20230927,101600,86909025,3960,3960,3960,3960,0
|
|
20230927,101500,86909025,3960,3960,3960,3960,0
|
|
20230927,101400,86909025,3960,3960,3960,3960,0
|
|
20230927,101300,86909025,3960,3960,3960,3960,5
|
|
20230927,101200,86889225,3960,3960,3960,3960,30
|
|
20230927,101100,86770425,3960,3960,3960,3960,0
|
|
20230927,101000,86770425,3960,3960,3960,3960,1
|
|
20230927,100900,86766465,3945,3945,3945,3945,335
|
|
20230927,100800,85444890,3950,3950,3950,3950,1
|
|
20230927,100700,85440940,3965,3950,3965,3950,61
|
|
20230927,100600,85199930,3965,3955,3965,3955,2
|
|
20230927,100500,85192010,3965,3965,3965,3965,0
|
|
20230927,100400,85192010,3965,3965,3965,3965,0
|
|
20230927,100300,85192010,3965,3965,3965,3965,0
|
|
20230927,100200,85192010,3965,3965,3965,3965,0
|
|
20230927,100100,85192010,3965,3965,3965,3965,14
|
|
20230927,100000,85136500,3970,3970,3970,3970,0
|
|
20230927,095900,85136500,3970,3970,3970,3970,356
|
|
20230927,095800,83723180,3970,3970,3970,3970,0
|
|
20230927,095700,83723180,3970,3970,3970,3970,0
|
|
20230927,095600,83723180,3970,3970,3970,3970,0
|
|
20230927,095500,83723180,3970,3970,3970,3970,0
|
|
20230927,095400,83723180,3970,3965,3970,3955,588
|
|
20230927,095300,81390620,3965,3965,3965,3965,0
|
|
20230927,095200,81390620,3965,3965,3965,3965,4
|
|
20230927,095100,81374760,3970,3960,3970,3960,151
|
|
20230927,095000,80776330,3950,3955,3960,3920,1167
|
|
20230927,094900,76196835,3965,3955,3965,3955,7
|
|
20230927,094800,76169125,3955,3955,3955,3955,0
|
|
20230927,094700,76169125,3955,3950,3955,3950,8
|
|
20230927,094600,76137515,3945,3945,3945,3945,373
|
|
20230927,094500,74666030,3945,3945,3945,3945,16
|
|
20230927,094400,74602910,3945,3945,3945,3945,100
|
|
20230927,094300,74208410,3930,3930,3930,3930,0
|
|
20230927,094200,74208410,3930,3930,3930,3930,0
|
|
20230927,094100,74208410,3930,3935,3935,3930,9
|
|
20230927,094000,74173030,3935,3905,3935,3900,3536
|
|
20230927,093900,60289700,3900,3910,3920,3900,1104
|
|
20230927,093800,55980800,3905,3905,3905,3905,0
|
|
20230927,093700,55980800,3905,3905,3905,3905,82
|
|
20230927,093600,55660590,3920,3920,3920,3920,0
|
|
20230927,093500,55660590,3920,3920,3920,3920,201
|
|
20230927,093400,54872670,3920,3920,3920,3920,1
|
|
20230927,093300,54868750,3920,3920,3920,3920,7
|
|
20230927,093200,54841310,3920,3920,3920,3920,1
|
|
20230927,093100,54837390,3920,3920,3920,3920,35
|
|
20230927,093000,54700190,3925,3905,3925,3905,3
|
|
20230927,092900,54688455,3900,3900,3900,3900,29
|
|
20230927,092800,54575355,3905,3905,3905,3905,600
|
|
20230927,092700,52232355,3900,3910,3915,3900,2018
|
|
20230927,092600,44352740,3915,3925,3925,3915,269
|
|
20230927,092500,43299595,3920,3920,3920,3920,11
|
|
20230927,092400,43256475,3910,3935,3935,3910,1418
|
|
20230927,092300,37709460,3930,3930,3945,3930,1302
|
|
20230927,092200,32592580,3930,3930,3930,3930,1609
|
|
20230927,092100,26269210,3930,3930,3930,3930,0
|
|
20230927,092000,26269210,3930,3920,3930,3915,295
|
|
20230927,091900,25113045,3920,3925,3925,3920,107
|
|
20230927,091800,24693545,3930,3935,3935,3930,233
|
|
20230927,091700,23777845,3940,3940,3940,3940,130
|
|
20230927,091600,23265645,3940,3940,3940,3935,393
|
|
20230927,091500,21718435,3940,3945,3945,3940,862
|
|
20230927,091400,18321705,3945,3945,3945,3945,2
|
|
20230927,091300,18313815,3945,3940,3945,3940,233
|
|
20230927,091200,17395790,3940,3940,3940,3940,0
|
|
20230927,091100,17395790,3940,3925,3940,3925,388
|
|
20230927,091000,15867235,3940,3940,3940,3930,43
|
|
20230927,090900,15698095,3930,3945,3945,3930,14
|
|
20230927,090800,15642890,3945,3945,3945,3945,20
|
|
20230927,090700,15563990,3945,3930,3945,3925,75
|
|
20230927,090600,15269455,3945,3930,3945,3925,22
|
|
20230927,090500,15183025,3945,3945,3945,3945,1
|
|
20230927,090400,15179080,3945,3920,3945,3920,121
|
|
20230927,090300,14704735,3920,3920,3920,3920,5
|
|
20230927,090200,14685135,3920,3905,3920,3900,188
|
|
20230927,090100,13950895,3905,3900,3905,3900,1089
|
|
20230927,090000,9698490,3900,3920,3920,3890,2438
|