616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191300,227571305,3150,3150,3150,3150,3452
|
|
20230925,191200,227571305,3150,3150,3150,3150,0
|
|
20230925,191100,227571305,3150,3150,3150,3150,0
|
|
20230925,191000,227571305,3150,3150,3150,3150,0
|
|
20230925,190900,227571305,3150,3150,3150,3150,0
|
|
20230925,190800,227571305,3150,3150,3150,3150,0
|
|
20230925,190700,227571305,3150,3150,3150,3150,0
|
|
20230925,190600,227571305,3150,3150,3150,3150,0
|
|
20230925,190500,227571305,3150,3150,3150,3150,0
|
|
20230925,190400,227571305,3150,3150,3150,3150,0
|
|
20230925,190300,227571305,3150,3150,3150,3150,0
|
|
20230925,190200,227571305,3150,3150,3150,3150,0
|
|
20230925,190100,227571305,3150,3150,3150,3150,0
|
|
20230925,190000,227571305,3150,3150,3150,3150,0
|
|
20230925,185900,227571305,3150,3150,3150,3150,0
|
|
20230925,185800,227571305,3150,3150,3150,3150,0
|
|
20230925,185700,227571305,3150,3150,3150,3150,0
|
|
20230925,185600,227571305,3150,3150,3150,3150,0
|
|
20230925,185500,227571305,3150,3150,3150,3150,0
|
|
20230925,185400,227571305,3150,3150,3150,3150,0
|
|
20230925,185300,227571305,3150,3150,3150,3150,0
|
|
20230925,185200,227571305,3150,3150,3150,3150,0
|
|
20230925,185100,227571305,3150,3150,3150,3150,0
|
|
20230925,185000,227571305,3150,3150,3150,3150,0
|
|
20230925,184900,227571305,3150,3150,3150,3150,0
|
|
20230925,184800,227571305,3150,3150,3150,3150,0
|
|
20230925,184700,227571305,3150,3150,3150,3150,0
|
|
20230925,184600,227571305,3150,3150,3150,3150,0
|
|
20230925,184500,227571305,3150,3150,3150,3150,0
|
|
20230925,184400,227571305,3150,3150,3150,3150,0
|
|
20230925,184300,227571305,3150,3150,3150,3150,3452
|
|
20230925,184200,227571305,3150,3150,3150,3150,0
|
|
20230925,184100,227571305,3150,3150,3150,3150,0
|
|
20230925,184000,227571305,3150,3150,3150,3150,0
|
|
20230925,183900,227571305,3150,3150,3150,3150,0
|
|
20230925,183800,227571305,3150,3150,3150,3150,0
|
|
20230925,183700,227571305,3150,3150,3150,3150,0
|
|
20230925,183600,227571305,3150,3150,3150,3150,0
|
|
20230925,183500,227571305,3150,3150,3150,3150,0
|
|
20230925,183400,227571305,3150,3150,3150,3150,0
|
|
20230925,183300,227571305,3150,3150,3150,3150,0
|
|
20230925,183200,227571305,3150,3150,3150,3150,0
|
|
20230925,183100,227571305,3150,3150,3150,3150,0
|
|
20230925,183000,227571305,3150,3150,3150,3150,0
|
|
20230925,182900,227571305,3150,3150,3150,3150,0
|
|
20230925,182800,227571305,3150,3150,3150,3150,0
|
|
20230925,182700,227571305,3150,3150,3150,3150,0
|
|
20230925,182600,227571305,3150,3150,3150,3150,0
|
|
20230925,182500,227571305,3150,3150,3150,3150,0
|
|
20230925,182400,227571305,3150,3150,3150,3150,0
|
|
20230925,182300,227571305,3150,3150,3150,3150,0
|
|
20230925,182200,227571305,3150,3150,3150,3150,0
|
|
20230925,182100,227571305,3150,3150,3150,3150,0
|
|
20230925,182000,227571305,3150,3150,3150,3150,0
|
|
20230925,181900,227571305,3150,3150,3150,3150,0
|
|
20230925,181800,227571305,3150,3150,3150,3150,0
|
|
20230925,181700,227571305,3150,3150,3150,3150,0
|
|
20230925,181600,227571305,3150,3150,3150,3150,0
|
|
20230925,181500,227571305,3150,3150,3150,3150,0
|
|
20230925,181400,227571305,3150,3150,3150,3150,0
|
|
20230925,181300,227571305,3150,3150,3150,3150,3452
|
|
20230925,181200,227571305,3150,3150,3150,3150,0
|
|
20230925,181100,227571305,3150,3150,3150,3150,0
|
|
20230925,181000,227571305,3150,3150,3150,3150,0
|
|
20230925,180900,227571305,3150,3150,3150,3150,0
|
|
20230925,180800,227571305,3150,3150,3150,3150,0
|
|
20230925,180700,227571305,3150,3150,3150,3150,0
|
|
20230925,180600,227571305,3150,3150,3150,3150,0
|
|
20230925,180500,227571305,3150,3150,3150,3150,0
|
|
20230925,180400,227571305,3150,3150,3150,3150,0
|
|
20230925,180300,227571305,3150,3150,3150,3150,0
|
|
20230925,180200,227571305,3150,3150,3150,3150,0
|
|
20230925,180100,227571305,3150,3150,3150,3150,0
|
|
20230925,180000,227571305,3150,3150,3150,3150,0
|
|
20230925,175900,227571305,3150,3150,3150,3150,0
|
|
20230925,175800,227571305,3150,3150,3150,3150,0
|
|
20230925,175700,227571305,3150,3150,3150,3150,0
|
|
20230925,175600,227571305,3150,3150,3150,3150,0
|
|
20230925,175500,227571305,3150,3150,3150,3150,0
|
|
20230925,175400,227571305,3150,3150,3150,3150,0
|
|
20230925,175300,227571305,3150,3150,3150,3150,0
|
|
20230925,175200,227571305,3150,3150,3150,3150,0
|
|
20230925,175100,227571305,3150,3150,3150,3150,0
|
|
20230925,175000,227571305,3150,3150,3150,3150,0
|
|
20230925,174900,227571305,3150,3150,3150,3150,0
|
|
20230925,174800,227571305,3150,3150,3150,3150,0
|
|
20230925,174700,227571305,3150,3150,3150,3150,0
|
|
20230925,174600,227571305,3150,3150,3150,3150,0
|
|
20230925,174500,227571305,3150,3150,3150,3150,0
|
|
20230925,174400,227571305,3150,3150,3150,3150,0
|
|
20230925,174300,227571305,3150,3150,3150,3150,3452
|
|
20230925,174200,227571305,3150,3150,3150,3150,0
|
|
20230925,174100,227571305,3150,3150,3150,3150,0
|
|
20230925,174000,227571305,3150,3150,3150,3150,0
|
|
20230925,173900,227571305,3150,3150,3150,3150,0
|
|
20230925,173800,227571305,3150,3150,3150,3150,0
|
|
20230925,173700,227571305,3150,3150,3150,3150,0
|
|
20230925,173600,227571305,3150,3150,3150,3150,0
|
|
20230925,173500,227571305,3150,3150,3150,3150,0
|
|
20230925,173400,227571305,3150,3150,3150,3150,0
|
|
20230925,173300,227571305,3150,3150,3150,3150,0
|
|
20230925,173200,227571305,3150,3150,3150,3150,0
|
|
20230925,173100,227571305,3150,3150,3150,3150,0
|
|
20230925,173000,227571305,3150,3150,3150,3150,0
|
|
20230925,172900,227571305,3150,3150,3150,3150,0
|
|
20230925,172800,227571305,3150,3150,3150,3150,0
|
|
20230925,172700,227571305,3150,3150,3150,3150,0
|
|
20230925,172600,227571305,3150,3150,3150,3150,0
|
|
20230925,172500,227571305,3150,3150,3150,3150,0
|
|
20230925,172400,227571305,3150,3150,3150,3150,0
|
|
20230925,172300,227571305,3150,3150,3150,3150,0
|
|
20230925,172200,227571305,3150,3150,3150,3150,0
|
|
20230925,172100,227571305,3150,3150,3150,3150,0
|
|
20230925,172000,227571305,3150,3150,3150,3150,0
|
|
20230925,171900,227571305,3150,3150,3150,3150,0
|
|
20230925,171800,227571305,3150,3150,3150,3150,0
|
|
20230925,171700,227571305,3150,3150,3150,3150,0
|
|
20230925,171600,227571305,3150,3150,3150,3150,0
|
|
20230925,171500,227571305,3150,3150,3150,3150,0
|
|
20230925,171400,227571305,3150,3150,3150,3150,0
|
|
20230925,171300,227571305,3150,3150,3150,3150,3452
|
|
20230925,171200,227571305,3150,3150,3150,3150,0
|
|
20230925,171100,227571305,3150,3150,3150,3150,0
|
|
20230925,171000,227571305,3150,3150,3150,3150,0
|
|
20230925,170900,227571305,3150,3150,3150,3150,0
|
|
20230925,170800,227571305,3150,3150,3150,3150,0
|
|
20230925,170700,227571305,3150,3150,3150,3150,0
|
|
20230925,170600,227571305,3150,3150,3150,3150,0
|
|
20230925,170500,227571305,3150,3150,3150,3150,0
|
|
20230925,170400,227571305,3150,3150,3150,3150,0
|
|
20230925,170300,227571305,3150,3150,3150,3150,0
|
|
20230925,170200,227571305,3150,3150,3150,3150,0
|
|
20230925,170100,227571305,3150,3150,3150,3150,0
|
|
20230925,170000,227571305,3150,3150,3150,3150,0
|
|
20230925,165900,227571305,3150,3150,3150,3150,0
|
|
20230925,165800,227571305,3150,3150,3150,3150,0
|
|
20230925,165700,227571305,3150,3150,3150,3150,0
|
|
20230925,165600,227571305,3150,3150,3150,3150,0
|
|
20230925,165500,227571305,3150,3150,3150,3150,0
|
|
20230925,165400,227571305,3150,3150,3150,3150,0
|
|
20230925,165300,227571305,3150,3150,3150,3150,0
|
|
20230925,165200,227571305,3150,3150,3150,3150,0
|
|
20230925,165100,227571305,3150,3150,3150,3150,0
|
|
20230925,165000,227571305,3150,3150,3150,3150,0
|
|
20230925,164900,227571305,3150,3150,3150,3150,0
|
|
20230925,164800,227571305,3150,3150,3150,3150,0
|
|
20230925,164700,227571305,3150,3150,3150,3150,0
|
|
20230925,164600,227571305,3150,3150,3150,3150,0
|
|
20230925,164500,227571305,3150,3150,3150,3150,0
|
|
20230925,164400,227571305,3150,3150,3150,3150,0
|
|
20230925,164300,227571305,3150,3150,3150,3150,3452
|
|
20230925,164200,227571305,3150,3150,3150,3150,0
|
|
20230925,164100,227571305,3150,3150,3150,3150,0
|
|
20230925,164000,227571305,3150,3150,3150,3150,0
|
|
20230925,163900,227571305,3150,3150,3150,3150,0
|
|
20230925,163800,227571305,3150,3150,3150,3150,0
|
|
20230925,163700,227571305,3150,3150,3150,3150,0
|
|
20230925,163600,227571305,3150,3150,3150,3150,0
|
|
20230925,163500,227571305,3150,3150,3150,3150,0
|
|
20230925,163400,227571305,3150,3150,3150,3150,0
|
|
20230925,163300,227571305,3150,3150,3150,3150,0
|
|
20230925,163200,227571305,3150,3150,3150,3150,0
|
|
20230925,163100,227571305,3150,3150,3150,3150,0
|
|
20230925,163000,227571305,3150,3150,3150,3150,0
|
|
20230925,162900,227571305,3150,3150,3150,3150,0
|
|
20230925,162800,227571305,3150,3150,3150,3150,0
|
|
20230925,162700,227571305,3150,3150,3150,3150,0
|
|
20230925,162600,227571305,3150,3150,3150,3150,0
|
|
20230925,162500,227571305,3150,3150,3150,3150,0
|
|
20230925,162400,227571305,3150,3150,3150,3150,0
|
|
20230925,162300,227571305,3150,3150,3150,3150,0
|
|
20230925,162200,227571305,3150,3150,3150,3150,0
|
|
20230925,162100,227571305,3150,3150,3150,3150,0
|
|
20230925,162000,227571305,3150,3150,3150,3150,0
|
|
20230925,161900,227571305,3150,3150,3150,3150,0
|
|
20230925,161800,227571305,3150,3150,3150,3150,0
|
|
20230925,161700,227571305,3150,3150,3150,3150,0
|
|
20230925,161600,227571305,3150,3150,3150,3150,0
|
|
20230925,161500,227571305,3150,3150,3150,3150,0
|
|
20230925,161400,227571305,3150,3150,3150,3150,0
|
|
20230925,161300,227571305,3150,3150,3150,3150,3452
|
|
20230925,161200,227571305,3150,3150,3150,3150,0
|
|
20230925,161100,227571305,3150,3150,3150,3150,0
|
|
20230925,161000,227571305,3150,3150,3150,3150,0
|
|
20230925,160900,227571305,3150,3150,3150,3150,0
|
|
20230925,160800,227571305,3150,3150,3150,3150,0
|
|
20230925,160700,227571305,3150,3150,3150,3150,0
|
|
20230925,160600,227571305,3150,3150,3150,3150,0
|
|
20230925,160500,227571305,3150,3150,3150,3150,0
|
|
20230925,160400,227571305,3150,3150,3150,3150,0
|
|
20230925,160300,227571305,3150,3150,3150,3150,0
|
|
20230925,160200,227571305,3150,3150,3150,3150,0
|
|
20230925,160100,227571305,3150,3150,3150,3150,0
|
|
20230925,160000,227571305,3150,3150,3150,3150,0
|
|
20230925,155900,227571305,3150,3150,3150,3150,0
|
|
20230925,155800,227571305,3150,3150,3150,3150,0
|
|
20230925,155700,227571305,3150,3150,3150,3150,0
|
|
20230925,155600,227571305,3150,3150,3150,3150,0
|
|
20230925,155500,227571305,3150,3150,3150,3150,0
|
|
20230925,155400,227571305,3150,3150,3150,3150,0
|
|
20230925,155300,227571305,3150,3150,3150,3150,0
|
|
20230925,155200,227571305,3150,3150,3150,3150,0
|
|
20230925,155100,227571305,3150,3150,3150,3150,0
|
|
20230925,155000,227571305,3150,3150,3150,3150,0
|
|
20230925,154900,227571305,3150,3150,3150,3150,0
|
|
20230925,154800,227571305,3150,3150,3150,3150,0
|
|
20230925,154700,227571305,3150,3150,3150,3150,0
|
|
20230925,154600,227571305,3150,3150,3150,3150,0
|
|
20230925,154500,227571305,3150,3150,3150,3150,0
|
|
20230925,154400,227571305,3150,3150,3150,3150,0
|
|
20230925,154300,227571305,3150,3150,3150,3150,3452
|
|
20230925,154200,227571305,3150,3150,3150,3150,0
|
|
20230925,154100,227571305,3150,3150,3150,3150,0
|
|
20230925,154000,227571305,3150,3150,3150,3150,0
|
|
20230925,153900,227571305,3150,3150,3150,3150,0
|
|
20230925,153800,227571305,3150,3150,3150,3150,0
|
|
20230925,153700,227571305,3150,3150,3150,3150,0
|
|
20230925,153600,227571305,3150,3150,3150,3150,0
|
|
20230925,153500,227571305,3150,3150,3150,3150,0
|
|
20230925,153400,227571305,3150,3150,3150,3150,0
|
|
20230925,153300,227571305,3150,3150,3150,3150,0
|
|
20230925,153200,227571305,3150,3150,3150,3150,0
|
|
20230925,153100,227571305,3150,3150,3150,3150,0
|
|
20230925,153000,227571305,3150,3150,3150,3150,3452
|
|
20230925,152900,216697505,3170,3170,3170,3170,0
|
|
20230925,152800,216697505,3170,3170,3170,3170,0
|
|
20230925,152700,216697505,3170,3170,3170,3170,0
|
|
20230925,152600,216697505,3170,3170,3170,3170,0
|
|
20230925,152500,216697505,3170,3170,3170,3170,0
|
|
20230925,152400,216697505,3170,3170,3170,3170,0
|
|
20230925,152300,216697505,3170,3170,3170,3170,0
|
|
20230925,152200,216697505,3170,3170,3170,3170,0
|
|
20230925,152100,216697505,3170,3170,3170,3170,0
|
|
20230925,152000,216697505,3170,3170,3170,3170,0
|
|
20230925,151900,216697505,3170,3170,3170,3170,0
|
|
20230925,151800,216697505,3170,3160,3170,3160,267
|
|
20230925,151700,215853775,3175,3175,3175,3175,0
|
|
20230925,151600,215853775,3175,3160,3175,3160,29
|
|
20230925,151500,215761775,3175,3170,3175,3170,3
|
|
20230925,151400,215752260,3175,3175,3175,3175,0
|
|
20230925,151300,215752260,3175,3175,3175,3175,19
|
|
20230925,151200,215691935,3175,3175,3175,3175,0
|
|
20230925,151100,215691935,3175,3175,3175,3160,10
|
|
20230925,151000,215660200,3180,3180,3180,3180,0
|
|
20230925,150900,215660200,3180,3180,3180,3180,0
|
|
20230925,150800,215660200,3180,3180,3180,3180,0
|
|
20230925,150700,215660200,3180,3155,3180,3155,856
|
|
20230925,150600,212959480,3160,3165,3175,3160,2208
|
|
20230925,150500,205976335,3175,3165,3175,3165,6
|
|
20230925,150400,205957335,3175,3175,3175,3175,0
|
|
20230925,150300,205957335,3175,3170,3175,3170,81
|
|
20230925,150200,205700560,3175,3165,3175,3160,971
|
|
20230925,150100,202631420,3165,3165,3165,3165,1845
|
|
20230925,150000,196791995,3180,3180,3180,3180,0
|
|
20230925,145900,196791995,3180,3170,3180,3170,2
|
|
20230925,145800,196785645,3170,3170,3170,3170,1
|
|
20230925,145700,196782475,3180,3180,3180,3180,0
|
|
20230925,145600,196782475,3180,3175,3180,3175,2
|
|
20230925,145500,196776120,3165,3165,3185,3165,23
|
|
20230925,145400,196703305,3185,3185,3185,3185,0
|
|
20230925,145300,196703305,3185,3170,3185,3170,222
|
|
20230925,145200,195999550,3170,3170,3170,3170,115
|
|
20230925,145100,195635000,3185,3185,3185,3185,1
|
|
20230925,145000,195631815,3170,3170,3185,3170,303
|
|
20230925,144900,194671290,3185,3170,3185,3170,115
|
|
20230925,144800,194306580,3185,3185,3185,3185,0
|
|
20230925,144700,194306580,3185,3185,3185,3185,0
|
|
20230925,144600,194306580,3185,3185,3185,3185,1
|
|
20230925,144500,194303395,3170,3185,3185,3170,2
|
|
20230925,144400,194297040,3170,3170,3170,3170,21
|
|
20230925,144300,194230470,3175,3175,3175,3175,1
|
|
20230925,144200,194227295,3175,3185,3185,3175,105
|
|
20230925,144100,193893870,3170,3165,3170,3165,10319
|
|
20230925,144000,161214105,3165,3165,3165,3160,1293
|
|
20230925,143900,157126220,3160,3165,3165,3160,538
|
|
20230925,143800,155426135,3165,3165,3165,3165,1228
|
|
20230925,143700,151539515,3170,3170,3170,3170,1203
|
|
20230925,143600,147726005,3170,3175,3175,3170,392
|
|
20230925,143500,146481865,3175,3175,3175,3175,1
|
|
20230925,143400,146478690,3175,3175,3175,3175,5
|
|
20230925,143300,146462815,3175,3175,3175,3175,0
|
|
20230925,143200,146462815,3175,3175,3175,3175,0
|
|
20230925,143100,146462815,3175,3175,3175,3175,0
|
|
20230925,143000,146462815,3175,3175,3175,3175,1
|
|
20230925,142900,146459640,3190,3180,3190,3170,1744
|
|
20230925,142800,140915635,3185,3185,3185,3185,0
|
|
20230925,142700,140915635,3185,3185,3185,3185,0
|
|
20230925,142600,140915635,3185,3185,3185,3185,1
|
|
20230925,142500,140912450,3180,3185,3185,3180,11
|
|
20230925,142400,140877420,3190,3180,3190,3180,421
|
|
20230925,142300,139537490,3185,3185,3185,3185,0
|
|
20230925,142200,139537490,3185,3185,3185,3185,0
|
|
20230925,142100,139537490,3185,3185,3185,3185,0
|
|
20230925,142000,139537490,3185,3180,3185,3180,346
|
|
20230925,141900,138435485,3180,3180,3180,3180,0
|
|
20230925,141800,138435485,3180,3180,3180,3180,0
|
|
20230925,141700,138435485,3180,3180,3180,3180,1
|
|
20230925,141600,138432305,3180,3180,3180,3180,1
|
|
20230925,141500,138429125,3185,3185,3185,3180,1019
|
|
20230925,141400,135183735,3185,3185,3185,3185,2
|
|
20230925,141300,135177365,3185,3185,3185,3185,0
|
|
20230925,141200,135177365,3185,3185,3185,3185,300
|
|
20230925,141100,134221865,3185,3185,3185,3185,0
|
|
20230925,141000,134221865,3185,3190,3190,3185,26
|
|
20230925,140900,134138930,3185,3185,3185,3185,0
|
|
20230925,140800,134138930,3185,3185,3185,3185,200
|
|
20230925,140700,133501930,3185,3185,3185,3185,1
|
|
20230925,140600,133498745,3190,3190,3190,3190,3
|
|
20230925,140500,133489175,3190,3190,3190,3190,1881
|
|
20230925,140400,127488785,3190,3190,3190,3190,0
|
|
20230925,140300,127488785,3190,3195,3195,3190,124
|
|
20230925,140200,127092610,3195,3195,3195,3195,46
|
|
20230925,140100,126945640,3195,3195,3195,3195,0
|
|
20230925,140000,126945640,3195,3195,3195,3195,0
|
|
20230925,135900,126945640,3195,3195,3195,3195,0
|
|
20230925,135800,126945640,3195,3195,3195,3195,0
|
|
20230925,135700,126945640,3195,3195,3195,3195,31
|
|
20230925,135600,126846595,3190,3190,3190,3190,0
|
|
20230925,135500,126846595,3190,3190,3190,3190,1
|
|
20230925,135400,126843405,3200,3200,3200,3200,0
|
|
20230925,135300,126843405,3200,3200,3200,3200,0
|
|
20230925,135200,126843405,3200,3200,3200,3200,1
|
|
20230925,135100,126840205,3200,3200,3200,3200,0
|
|
20230925,135000,126840205,3200,3195,3200,3190,35
|
|
20230925,134900,126728305,3195,3195,3195,3195,32
|
|
20230925,134800,126626065,3190,3190,3190,3190,0
|
|
20230925,134700,126626065,3190,3190,3190,3190,0
|
|
20230925,134600,126626065,3190,3190,3190,3190,1
|
|
20230925,134500,126622875,3195,3195,3195,3195,150
|
|
20230925,134400,126143625,3195,3195,3195,3195,3
|
|
20230925,134300,126134040,3195,3195,3195,3195,1
|
|
20230925,134200,126130845,3195,3195,3195,3195,1
|
|
20230925,134100,126127650,3195,3195,3195,3195,0
|
|
20230925,134000,126127650,3195,3195,3195,3195,1
|
|
20230925,133900,126124455,3200,3200,3200,3200,0
|
|
20230925,133800,126124455,3200,3200,3200,3200,0
|
|
20230925,133700,126124455,3200,3200,3200,3200,0
|
|
20230925,133600,126124455,3200,3200,3200,3200,1
|
|
20230925,133500,126121255,3195,3195,3195,3195,2
|
|
20230925,133400,126114865,3195,3195,3195,3195,0
|
|
20230925,133300,126114865,3195,3195,3195,3195,474
|
|
20230925,133200,124600435,3195,3195,3195,3190,33
|
|
20230925,133100,124495005,3200,3200,3200,3200,0
|
|
20230925,133000,124495005,3200,3200,3200,3200,0
|
|
20230925,132900,124495005,3200,3200,3200,3200,0
|
|
20230925,132800,124495005,3200,3190,3200,3190,177
|
|
20230925,132700,123929415,3195,3195,3195,3195,1305
|
|
20230925,132600,119759940,3200,3200,3200,3200,0
|
|
20230925,132500,119759940,3200,3200,3200,3200,0
|
|
20230925,132400,119759940,3200,3200,3200,3200,10
|
|
20230925,132300,119727940,3195,3195,3195,3195,1
|
|
20230925,132200,119724745,3200,3200,3200,3200,0
|
|
20230925,132100,119724745,3200,3200,3200,3200,0
|
|
20230925,132000,119724745,3200,3200,3200,3200,1
|
|
20230925,131900,119721545,3195,3195,3195,3195,0
|
|
20230925,131800,119721545,3195,3195,3195,3195,0
|
|
20230925,131700,119721545,3195,3195,3195,3195,0
|
|
20230925,131600,119721545,3195,3195,3195,3195,1
|
|
20230925,131500,119718350,3200,3200,3200,3200,0
|
|
20230925,131400,119718350,3200,3200,3200,3200,260
|
|
20230925,131300,118886350,3200,3200,3200,3200,0
|
|
20230925,131200,118886350,3200,3200,3200,3200,382
|
|
20230925,131100,117663950,3210,3210,3210,3210,1
|
|
20230925,131000,117660740,3200,3200,3200,3200,1
|
|
20230925,130900,117657540,3200,3200,3200,3200,0
|
|
20230925,130800,117657540,3200,3200,3200,3200,0
|
|
20230925,130700,117657540,3200,3200,3200,3200,0
|
|
20230925,130600,117657540,3200,3200,3200,3200,1
|
|
20230925,130500,117654340,3210,3210,3210,3210,0
|
|
20230925,130400,117654340,3210,3210,3210,3210,0
|
|
20230925,130300,117654340,3210,3210,3210,3210,1
|
|
20230925,130200,117651130,3200,3200,3200,3200,0
|
|
20230925,130100,117651130,3200,3200,3200,3200,1
|
|
20230925,130000,117647930,3210,3210,3210,3210,0
|
|
20230925,125900,117647930,3210,3210,3210,3210,1
|
|
20230925,125800,117644720,3210,3210,3210,3210,45
|
|
20230925,125700,117500270,3210,3210,3210,3210,307
|
|
20230925,125600,116514800,3210,3210,3210,3210,0
|
|
20230925,125500,116514800,3210,3210,3210,3210,0
|
|
20230925,125400,116514800,3210,3210,3210,3210,0
|
|
20230925,125300,116514800,3210,3215,3215,3210,13
|
|
20230925,125200,116473050,3215,3215,3215,3215,1
|
|
20230925,125100,116469835,3215,3215,3215,3215,1
|
|
20230925,125000,116466620,3200,3200,3200,3200,500
|
|
20230925,124900,114866620,3215,3215,3215,3215,0
|
|
20230925,124800,114866620,3215,3215,3215,3215,0
|
|
20230925,124700,114866620,3215,3215,3215,3215,0
|
|
20230925,124600,114866620,3215,3215,3215,3215,0
|
|
20230925,124500,114866620,3215,3215,3215,3215,3
|
|
20230925,124400,114856975,3215,3215,3215,3215,5
|
|
20230925,124300,114840900,3215,3215,3215,3215,9
|
|
20230925,124200,114811965,3215,3215,3215,3215,0
|
|
20230925,124100,114811965,3215,3215,3215,3215,30
|
|
20230925,124000,114715515,3215,3215,3215,3215,0
|
|
20230925,123900,114715515,3215,3215,3215,3215,0
|
|
20230925,123800,114715515,3215,3215,3215,3215,0
|
|
20230925,123700,114715515,3215,3210,3215,3210,180
|
|
20230925,123600,114137260,3200,3200,3200,3200,1
|
|
20230925,123500,114134060,3210,3210,3210,3210,0
|
|
20230925,123400,114134060,3210,3210,3210,3210,0
|
|
20230925,123300,114134060,3210,3210,3210,3210,20
|
|
20230925,123200,114069860,3210,3210,3210,3210,2
|
|
20230925,123100,114063440,3210,3210,3210,3210,10
|
|
20230925,123000,114031340,3200,3200,3200,3195,601
|
|
20230925,122900,112111015,3195,3195,3195,3195,0
|
|
20230925,122800,112111015,3195,3195,3195,3195,0
|
|
20230925,122700,112111015,3195,3195,3195,3195,10
|
|
20230925,122600,112079065,3195,3195,3195,3195,0
|
|
20230925,122500,112079065,3195,3195,3195,3195,8
|
|
20230925,122400,112053505,3195,3195,3195,3195,0
|
|
20230925,122300,112053505,3195,3195,3195,3195,0
|
|
20230925,122200,112053505,3195,3195,3195,3195,0
|
|
20230925,122100,112053505,3195,3195,3195,3195,1
|
|
20230925,122000,112050310,3215,3215,3215,3215,0
|
|
20230925,121900,112050310,3215,3215,3215,3215,0
|
|
20230925,121800,112050310,3215,3215,3215,3215,0
|
|
20230925,121700,112050310,3215,3215,3215,3215,1
|
|
20230925,121600,112047095,3195,3195,3195,3195,1
|
|
20230925,121500,112043900,3215,3215,3215,3215,1
|
|
20230925,121400,112040685,3195,3195,3195,3195,30
|
|
20230925,121300,111944835,3195,3195,3195,3195,1
|
|
20230925,121200,111941640,3210,3210,3210,3210,63
|
|
20230925,121100,111739410,3215,3215,3215,3215,1
|
|
20230925,121000,111736195,3210,3210,3210,3210,20
|
|
20230925,120900,111671995,3215,3215,3215,3215,0
|
|
20230925,120800,111671995,3215,3215,3215,3215,8
|
|
20230925,120700,111646275,3215,3210,3215,3210,338
|
|
20230925,120600,110560945,3210,3210,3210,3210,28
|
|
20230925,120500,110471065,3210,3210,3210,3210,0
|
|
20230925,120400,110471065,3210,3210,3210,3210,0
|
|
20230925,120300,110471065,3210,3210,3210,3210,0
|
|
20230925,120200,110471065,3210,3210,3210,3210,0
|
|
20230925,120100,110471065,3210,3210,3210,3210,1
|
|
20230925,120000,110467855,3195,3195,3195,3195,1
|
|
20230925,115900,110464660,3210,3210,3210,3210,10
|
|
20230925,115800,110432560,3210,3210,3210,3210,2
|
|
20230925,115700,110426140,3195,3195,3195,3195,0
|
|
20230925,115600,110426140,3195,3210,3210,3195,2
|
|
20230925,115500,110419735,3195,3195,3195,3195,0
|
|
20230925,115400,110419735,3195,3195,3195,3195,0
|
|
20230925,115300,110419735,3195,3195,3195,3195,1
|
|
20230925,115200,110416540,3190,3190,3190,3190,300
|
|
20230925,115100,109459540,3190,3190,3190,3190,0
|
|
20230925,115000,109459540,3190,3190,3190,3190,0
|
|
20230925,114900,109459540,3190,3190,3190,3190,0
|
|
20230925,114800,109459540,3190,3190,3190,3190,17
|
|
20230925,114700,109405310,3210,3210,3210,3210,0
|
|
20230925,114600,109405310,3210,3210,3210,3210,2
|
|
20230925,114500,109398890,3185,3185,3185,3185,1
|
|
20230925,114400,109395705,3190,3195,3195,3190,888
|
|
20230925,114300,106561875,3195,3210,3210,3190,4760
|
|
20230925,114200,91359295,3200,3200,3200,3200,0
|
|
20230925,114100,91359295,3200,3200,3200,3200,1
|
|
20230925,114000,91356095,3210,3210,3210,3210,0
|
|
20230925,113900,91356095,3210,3210,3210,3210,0
|
|
20230925,113800,91356095,3210,3210,3210,3210,0
|
|
20230925,113700,91356095,3210,3210,3210,3210,10
|
|
20230925,113600,91323995,3210,3210,3210,3210,1
|
|
20230925,113500,91320785,3195,3195,3195,3195,1
|
|
20230925,113400,91317590,3195,3195,3195,3195,0
|
|
20230925,113300,91317590,3195,3195,3195,3195,0
|
|
20230925,113200,91317590,3195,3195,3195,3195,0
|
|
20230925,113100,91317590,3195,3195,3195,3195,300
|
|
20230925,113000,90359090,3195,3195,3195,3195,701
|
|
20230925,112900,88119395,3200,3200,3200,3200,1
|
|
20230925,112800,88116195,3195,3195,3195,3195,0
|
|
20230925,112700,88116195,3195,3195,3195,3195,699
|
|
20230925,112600,85882890,3195,3195,3195,3195,138
|
|
20230925,112500,85441980,3200,3200,3200,3200,0
|
|
20230925,112400,85441980,3200,3200,3200,3200,169
|
|
20230925,112300,84901180,3200,3200,3200,3200,0
|
|
20230925,112200,84901180,3200,3200,3200,3200,30
|
|
20230925,112100,84805180,3200,3200,3200,3200,1
|
|
20230925,112000,84801980,3220,3205,3220,3200,581
|
|
20230925,111900,82941845,3220,3220,3220,3220,0
|
|
20230925,111800,82941845,3220,3220,3220,3220,3
|
|
20230925,111700,82932185,3220,3220,3220,3220,0
|
|
20230925,111600,82932185,3220,3220,3220,3220,1
|
|
20230925,111500,82928965,3205,3205,3205,3205,1
|
|
20230925,111400,82925760,3225,3225,3225,3225,10
|
|
20230925,111300,82893510,3225,3225,3225,3225,1
|
|
20230925,111200,82890285,3205,3205,3205,3205,48
|
|
20230925,111100,82736445,3210,3210,3210,3210,30
|
|
20230925,111000,82640145,3220,3220,3220,3220,1
|
|
20230925,110900,82636925,3220,3220,3220,3220,0
|
|
20230925,110800,82636925,3220,3220,3220,3220,0
|
|
20230925,110700,82636925,3220,3210,3220,3210,73
|
|
20230925,110600,82401885,3210,3195,3210,3195,1134
|
|
20230925,110500,78773350,3195,3205,3215,3195,504
|
|
20230925,110400,77154420,3205,3205,3205,3205,0
|
|
20230925,110300,77154420,3205,3205,3205,3205,0
|
|
20230925,110200,77154420,3205,3205,3205,3205,0
|
|
20230925,110100,77154420,3205,3205,3205,3205,0
|
|
20230925,110000,77154420,3205,3190,3205,3190,2
|
|
20230925,105900,77148025,3205,3195,3205,3195,148
|
|
20230925,105800,76675155,3195,3195,3195,3195,353
|
|
20230925,105700,75547320,3205,3205,3205,3205,0
|
|
20230925,105600,75547320,3205,3195,3205,3195,2
|
|
20230925,105500,75540920,3205,3205,3205,3205,8
|
|
20230925,105400,75515280,3205,3195,3205,3195,97
|
|
20230925,105300,75205325,3205,3205,3205,3205,0
|
|
20230925,105200,75205325,3205,3200,3205,3200,22
|
|
20230925,105100,75134870,3200,3200,3205,3200,202
|
|
20230925,105000,74488465,3210,3210,3210,3210,0
|
|
20230925,104900,74488465,3210,3210,3210,3210,0
|
|
20230925,104800,74488465,3210,3210,3210,3210,3
|
|
20230925,104700,74478835,3210,3210,3210,3210,86
|
|
20230925,104600,74202775,3210,3210,3210,3210,1
|
|
20230925,104500,74199565,3200,3200,3200,3200,1
|
|
20230925,104400,74196365,3210,3205,3210,3205,58
|
|
20230925,104300,74010435,3205,3205,3205,3205,0
|
|
20230925,104200,74010435,3205,3200,3205,3200,3
|
|
20230925,104100,74000830,3205,3205,3205,3200,3
|
|
20230925,104000,73991220,3200,3200,3200,3200,100
|
|
20230925,103900,73671220,3205,3200,3205,3200,201
|
|
20230925,103800,73028015,3205,3205,3205,3205,1
|
|
20230925,103700,73024810,3190,3190,3190,3190,1
|
|
20230925,103600,73021620,3205,3205,3205,3205,105
|
|
20230925,103500,72685095,3205,3190,3205,3190,501
|
|
20230925,103400,71086890,3190,3205,3205,3190,4
|
|
20230925,103300,71074115,3200,3195,3200,3195,379
|
|
20230925,103200,69861915,3190,3195,3200,3190,412
|
|
20230925,103100,68547110,3200,3200,3200,3195,192
|
|
20230925,103000,67933260,3190,3195,3195,3190,200
|
|
20230925,102900,67295130,3205,3205,3205,3205,16
|
|
20230925,102800,67243850,3205,3205,3205,3205,467
|
|
20230925,102700,65747115,3205,3205,3205,3205,100
|
|
20230925,102600,65426615,3205,3205,3205,3205,0
|
|
20230925,102500,65426615,3205,3190,3205,3190,2
|
|
20230925,102400,65420220,3205,3205,3205,3205,1
|
|
20230925,102300,65417015,3190,3195,3195,3190,810
|
|
20230925,102200,62829070,3210,3210,3210,3210,0
|
|
20230925,102100,62829070,3210,3200,3210,3200,12
|
|
20230925,102000,62790650,3215,3205,3215,3200,321
|
|
20230925,101900,61763410,3225,3225,3225,3225,0
|
|
20230925,101800,61763410,3225,3225,3225,3225,0
|
|
20230925,101700,61763410,3225,3225,3225,3225,1
|
|
20230925,101600,61760185,3205,3205,3205,3205,197
|
|
20230925,101500,61128800,3225,3205,3225,3205,2
|
|
20230925,101400,61122370,3230,3205,3230,3205,20
|
|
20230925,101300,61058245,3230,3230,3230,3230,0
|
|
20230925,101200,61058245,3230,3230,3230,3230,0
|
|
20230925,101100,61058245,3230,3230,3230,3230,0
|
|
20230925,101000,61058245,3230,3220,3230,3220,781
|
|
20230925,100900,58543415,3230,3230,3230,3230,90
|
|
20230925,100800,58252715,3230,3230,3230,3230,130
|
|
20230925,100700,57832815,3230,3220,3230,3220,17
|
|
20230925,100600,57778035,3220,3220,3220,3220,4
|
|
20230925,100500,57765155,3230,3220,3230,3205,551
|
|
20230925,100400,55995785,3235,3230,3235,3230,7
|
|
20230925,100300,55973170,3230,3220,3235,3220,201
|
|
20230925,100200,55324685,3235,3220,3235,3220,117
|
|
20230925,100100,54947930,3220,3220,3220,3220,78
|
|
20230925,100000,54696770,3220,3230,3230,3220,2
|
|
20230925,095900,54690320,3230,3230,3230,3230,0
|
|
20230925,095800,54690320,3230,3230,3230,3230,0
|
|
20230925,095700,54690320,3230,3230,3230,3230,0
|
|
20230925,095600,54690320,3230,3230,3230,3230,0
|
|
20230925,095500,54690320,3230,3225,3230,3220,364
|
|
20230925,095400,53518055,3230,3230,3230,3230,0
|
|
20230925,095300,53518055,3230,3220,3230,3220,156
|
|
20230925,095200,53015715,3230,3220,3230,3220,2
|
|
20230925,095100,53009265,3235,3235,3235,3235,0
|
|
20230925,095000,53009265,3235,3235,3235,3235,0
|
|
20230925,094900,53009265,3235,3235,3235,3235,0
|
|
20230925,094800,53009265,3235,3220,3235,3220,11
|
|
20230925,094700,52973830,3235,3220,3235,3220,2
|
|
20230925,094600,52967375,3220,3220,3220,3220,296
|
|
20230925,094500,52014255,3235,3235,3235,3235,0
|
|
20230925,094400,52014255,3235,3235,3235,3235,0
|
|
20230925,094300,52014255,3235,3235,3235,3220,13
|
|
20230925,094200,51972365,3220,3230,3235,3220,61
|
|
20230925,094100,51775880,3230,3225,3240,3225,307
|
|
20230925,094000,50785765,3225,3235,3235,3225,156
|
|
20230925,093900,50281115,3240,3235,3240,3235,310
|
|
20230925,093800,49278260,3235,3235,3235,3235,1
|
|
20230925,093700,49275025,3240,3235,3240,3235,7
|
|
20230925,093600,49252355,3250,3240,3250,3225,367
|
|
20230925,093500,48066130,3245,3250,3250,3245,36
|
|
20230925,093400,47949210,3250,3250,3250,3250,2
|
|
20230925,093300,47942710,3250,3235,3250,3230,829
|
|
20230925,093200,45260870,3230,3240,3240,3230,318
|
|
20230925,093100,44233435,3250,3250,3250,3250,0
|
|
20230925,093000,44233435,3250,3245,3250,3240,113
|
|
20230925,092900,43866750,3260,3265,3265,3260,2
|
|
20230925,092800,43860225,3250,3260,3265,3250,568
|
|
20230925,092700,42013620,3270,3255,3270,3250,151
|
|
20230925,092600,41521810,3265,3265,3265,3265,1
|
|
20230925,092500,41518545,3255,3255,3265,3255,52
|
|
20230925,092400,41349275,3270,3270,3270,3270,0
|
|
20230925,092300,41349275,3270,3270,3270,3270,28
|
|
20230925,092200,41257715,3270,3270,3270,3270,0
|
|
20230925,092100,41257715,3270,3270,3270,3270,0
|
|
20230925,092000,41257715,3270,3250,3270,3250,202
|
|
20230925,091900,40601195,3275,3275,3275,3275,0
|
|
20230925,091800,40601195,3275,3275,3275,3275,1
|
|
20230925,091700,40597920,3265,3270,3275,3265,722
|
|
20230925,091600,38237045,3265,3265,3265,3265,155
|
|
20230925,091500,37730970,3260,3265,3265,3260,2
|
|
20230925,091400,37724445,3260,3255,3260,3255,374
|
|
20230925,091300,36505705,3260,3260,3260,3260,157
|
|
20230925,091200,35993885,3255,3255,3255,3255,525
|
|
20230925,091100,34285010,3260,3260,3260,3255,12
|
|
20230925,091000,34245895,3260,3260,3260,3260,50
|
|
20230925,090900,34082895,3260,3255,3265,3255,112
|
|
20230925,090800,33718255,3260,3260,3260,3260,1
|
|
20230925,090700,33714995,3265,3265,3270,3265,493
|
|
20230925,090600,32105345,3270,3265,3270,3265,297
|
|
20230925,090500,31135150,3265,3265,3265,3255,151
|
|
20230925,090400,30642145,3255,3265,3265,3255,2
|
|
20230925,090300,30635625,3250,3250,3265,3250,1435
|
|
20230925,090200,25959890,3235,3235,3235,3235,5
|
|
20230925,090100,25943715,3255,3250,3255,3250,12
|
|
20230925,090000,25904705,3255,3200,3255,3200,8094
|