636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193300,424209970,9200,9200,9200,9200,1934
|
|
20230927,193200,424209970,9200,9200,9200,9200,0
|
|
20230927,193100,424209970,9200,9200,9200,9200,0
|
|
20230927,193000,424209970,9200,9200,9200,9200,0
|
|
20230927,192900,424209970,9200,9200,9200,9200,0
|
|
20230927,192800,424209970,9200,9200,9200,9200,0
|
|
20230927,192700,424209970,9200,9200,9200,9200,0
|
|
20230927,192600,424209970,9200,9200,9200,9200,0
|
|
20230927,192500,424209970,9200,9200,9200,9200,0
|
|
20230927,192400,424209970,9200,9200,9200,9200,0
|
|
20230927,192300,424209970,9200,9200,9200,9200,0
|
|
20230927,192200,424209970,9200,9200,9200,9200,0
|
|
20230927,192100,424209970,9200,9200,9200,9200,0
|
|
20230927,192000,424209970,9200,9200,9200,9200,0
|
|
20230927,191900,424209970,9200,9200,9200,9200,0
|
|
20230927,191800,424209970,9200,9200,9200,9200,0
|
|
20230927,191700,424209970,9200,9200,9200,9200,0
|
|
20230927,191600,424209970,9200,9200,9200,9200,0
|
|
20230927,191500,424209970,9200,9200,9200,9200,0
|
|
20230927,191400,424209970,9200,9200,9200,9200,0
|
|
20230927,191300,424209970,9200,9200,9200,9200,0
|
|
20230927,191200,424209970,9200,9200,9200,9200,0
|
|
20230927,191100,424209970,9200,9200,9200,9200,0
|
|
20230927,191000,424209970,9200,9200,9200,9200,0
|
|
20230927,190900,424209970,9200,9200,9200,9200,0
|
|
20230927,190800,424209970,9200,9200,9200,9200,0
|
|
20230927,190700,424209970,9200,9200,9200,9200,0
|
|
20230927,190600,424209970,9200,9200,9200,9200,0
|
|
20230927,190500,424209970,9200,9200,9200,9200,0
|
|
20230927,190400,424209970,9200,9200,9200,9200,0
|
|
20230927,190300,424209970,9200,9200,9200,9200,1934
|
|
20230927,190200,424209970,9200,9200,9200,9200,0
|
|
20230927,190100,424209970,9200,9200,9200,9200,0
|
|
20230927,190000,424209970,9200,9200,9200,9200,0
|
|
20230927,185900,424209970,9200,9200,9200,9200,0
|
|
20230927,185800,424209970,9200,9200,9200,9200,0
|
|
20230927,185700,424209970,9200,9200,9200,9200,0
|
|
20230927,185600,424209970,9200,9200,9200,9200,0
|
|
20230927,185500,424209970,9200,9200,9200,9200,0
|
|
20230927,185400,424209970,9200,9200,9200,9200,0
|
|
20230927,185300,424209970,9200,9200,9200,9200,0
|
|
20230927,185200,424209970,9200,9200,9200,9200,0
|
|
20230927,185100,424209970,9200,9200,9200,9200,0
|
|
20230927,185000,424209970,9200,9200,9200,9200,0
|
|
20230927,184900,424209970,9200,9200,9200,9200,0
|
|
20230927,184800,424209970,9200,9200,9200,9200,0
|
|
20230927,184700,424209970,9200,9200,9200,9200,0
|
|
20230927,184600,424209970,9200,9200,9200,9200,0
|
|
20230927,184500,424209970,9200,9200,9200,9200,0
|
|
20230927,184400,424209970,9200,9200,9200,9200,0
|
|
20230927,184300,424209970,9200,9200,9200,9200,0
|
|
20230927,184200,424209970,9200,9200,9200,9200,0
|
|
20230927,184100,424209970,9200,9200,9200,9200,0
|
|
20230927,184000,424209970,9200,9200,9200,9200,0
|
|
20230927,183900,424209970,9200,9200,9200,9200,0
|
|
20230927,183800,424209970,9200,9200,9200,9200,0
|
|
20230927,183700,424209970,9200,9200,9200,9200,0
|
|
20230927,183600,424209970,9200,9200,9200,9200,0
|
|
20230927,183500,424209970,9200,9200,9200,9200,0
|
|
20230927,183400,424209970,9200,9200,9200,9200,0
|
|
20230927,183300,424209970,9200,9200,9200,9200,1934
|
|
20230927,183200,424209970,9200,9200,9200,9200,0
|
|
20230927,183100,424209970,9200,9200,9200,9200,0
|
|
20230927,183000,424209970,9200,9200,9200,9200,0
|
|
20230927,182900,424209970,9200,9200,9200,9200,0
|
|
20230927,182800,424209970,9200,9200,9200,9200,0
|
|
20230927,182700,424209970,9200,9200,9200,9200,0
|
|
20230927,182600,424209970,9200,9200,9200,9200,0
|
|
20230927,182500,424209970,9200,9200,9200,9200,0
|
|
20230927,182400,424209970,9200,9200,9200,9200,0
|
|
20230927,182300,424209970,9200,9200,9200,9200,0
|
|
20230927,182200,424209970,9200,9200,9200,9200,0
|
|
20230927,182100,424209970,9200,9200,9200,9200,0
|
|
20230927,182000,424209970,9200,9200,9200,9200,0
|
|
20230927,181900,424209970,9200,9200,9200,9200,0
|
|
20230927,181800,424209970,9200,9200,9200,9200,0
|
|
20230927,181700,424209970,9200,9200,9200,9200,0
|
|
20230927,181600,424209970,9200,9200,9200,9200,0
|
|
20230927,181500,424209970,9200,9200,9200,9200,0
|
|
20230927,181400,424209970,9200,9200,9200,9200,0
|
|
20230927,181300,424209970,9200,9200,9200,9200,0
|
|
20230927,181200,424209970,9200,9200,9200,9200,0
|
|
20230927,181100,424209970,9200,9200,9200,9200,0
|
|
20230927,181000,424209970,9200,9200,9200,9200,0
|
|
20230927,180900,424209970,9200,9200,9200,9200,0
|
|
20230927,180800,424209970,9200,9200,9200,9200,0
|
|
20230927,180700,424209970,9200,9200,9200,9200,0
|
|
20230927,180600,424209970,9200,9200,9200,9200,0
|
|
20230927,180500,424209970,9200,9200,9200,9200,0
|
|
20230927,180400,424209970,9200,9200,9200,9200,0
|
|
20230927,180300,424209970,9200,9200,9200,9200,1934
|
|
20230927,180200,424209970,9200,9200,9200,9200,0
|
|
20230927,180100,424209970,9200,9200,9200,9200,0
|
|
20230927,180000,424209970,9200,9200,9200,9200,0
|
|
20230927,175900,424209970,9200,9200,9200,9200,0
|
|
20230927,175800,424209970,9200,9200,9200,9200,0
|
|
20230927,175700,424209970,9200,9200,9200,9200,0
|
|
20230927,175600,424209970,9200,9200,9200,9200,0
|
|
20230927,175500,424209970,9200,9200,9200,9200,0
|
|
20230927,175400,424209970,9200,9200,9200,9200,0
|
|
20230927,175300,424209970,9200,9200,9200,9200,0
|
|
20230927,175200,424209970,9200,9200,9200,9200,0
|
|
20230927,175100,424209970,9200,9200,9200,9200,0
|
|
20230927,175000,424209970,9200,9200,9200,9200,0
|
|
20230927,174900,424209970,9200,9200,9200,9200,0
|
|
20230927,174800,424209970,9200,9200,9200,9200,0
|
|
20230927,174700,424209970,9200,9200,9200,9200,0
|
|
20230927,174600,424209970,9200,9200,9200,9200,0
|
|
20230927,174500,424209970,9200,9200,9200,9200,0
|
|
20230927,174400,424209970,9200,9200,9200,9200,0
|
|
20230927,174300,424209970,9200,9200,9200,9200,0
|
|
20230927,174200,424209970,9200,9200,9200,9200,0
|
|
20230927,174100,424209970,9200,9200,9200,9200,0
|
|
20230927,174000,424209970,9200,9200,9200,9200,0
|
|
20230927,173900,424209970,9200,9200,9200,9200,0
|
|
20230927,173800,424209970,9200,9200,9200,9200,0
|
|
20230927,173700,424209970,9200,9200,9200,9200,0
|
|
20230927,173600,424209970,9200,9200,9200,9200,0
|
|
20230927,173500,424209970,9200,9200,9200,9200,0
|
|
20230927,173400,424209970,9200,9200,9200,9200,0
|
|
20230927,173300,424209970,9200,9200,9200,9200,1934
|
|
20230927,173200,424209970,9200,9200,9200,9200,0
|
|
20230927,173100,424209970,9200,9200,9200,9200,0
|
|
20230927,173000,424209970,9200,9200,9200,9200,0
|
|
20230927,172900,424209970,9200,9200,9200,9200,0
|
|
20230927,172800,424209970,9200,9200,9200,9200,0
|
|
20230927,172700,424209970,9200,9200,9200,9200,0
|
|
20230927,172600,424209970,9200,9200,9200,9200,0
|
|
20230927,172500,424209970,9200,9200,9200,9200,0
|
|
20230927,172400,424209970,9200,9200,9200,9200,0
|
|
20230927,172300,424209970,9200,9200,9200,9200,0
|
|
20230927,172200,424209970,9200,9200,9200,9200,0
|
|
20230927,172100,424209970,9200,9200,9200,9200,0
|
|
20230927,172000,424209970,9200,9200,9200,9200,0
|
|
20230927,171900,424209970,9200,9200,9200,9200,0
|
|
20230927,171800,424209970,9200,9200,9200,9200,0
|
|
20230927,171700,424209970,9200,9200,9200,9200,0
|
|
20230927,171600,424209970,9200,9200,9200,9200,0
|
|
20230927,171500,424209970,9200,9200,9200,9200,0
|
|
20230927,171400,424209970,9200,9200,9200,9200,0
|
|
20230927,171300,424209970,9200,9200,9200,9200,0
|
|
20230927,171200,424209970,9200,9200,9200,9200,0
|
|
20230927,171100,424209970,9200,9200,9200,9200,0
|
|
20230927,171000,424209970,9200,9200,9200,9200,0
|
|
20230927,170900,424209970,9200,9200,9200,9200,0
|
|
20230927,170800,424209970,9200,9200,9200,9200,0
|
|
20230927,170700,424209970,9200,9200,9200,9200,0
|
|
20230927,170600,424209970,9200,9200,9200,9200,0
|
|
20230927,170500,424209970,9200,9200,9200,9200,0
|
|
20230927,170400,424209970,9200,9200,9200,9200,0
|
|
20230927,170300,424209970,9200,9200,9200,9200,1934
|
|
20230927,170200,424209970,9200,9200,9200,9200,0
|
|
20230927,170100,424209970,9200,9200,9200,9200,0
|
|
20230927,170000,424209970,9200,9200,9200,9200,0
|
|
20230927,165900,424209970,9200,9200,9200,9200,0
|
|
20230927,165800,424209970,9200,9200,9200,9200,0
|
|
20230927,165700,424209970,9200,9200,9200,9200,0
|
|
20230927,165600,424209970,9200,9200,9200,9200,0
|
|
20230927,165500,424209970,9200,9200,9200,9200,0
|
|
20230927,165400,424209970,9200,9200,9200,9200,0
|
|
20230927,165300,424209970,9200,9200,9200,9200,0
|
|
20230927,165200,424209970,9200,9200,9200,9200,0
|
|
20230927,165100,424209970,9200,9200,9200,9200,0
|
|
20230927,165000,424209970,9200,9200,9200,9200,0
|
|
20230927,164900,424209970,9200,9200,9200,9200,0
|
|
20230927,164800,424209970,9200,9200,9200,9200,0
|
|
20230927,164700,424209970,9200,9200,9200,9200,0
|
|
20230927,164600,424209970,9200,9200,9200,9200,0
|
|
20230927,164500,424209970,9200,9200,9200,9200,0
|
|
20230927,164400,424209970,9200,9200,9200,9200,0
|
|
20230927,164300,424209970,9200,9200,9200,9200,0
|
|
20230927,164200,424209970,9200,9200,9200,9200,0
|
|
20230927,164100,424209970,9200,9200,9200,9200,0
|
|
20230927,164000,424209970,9200,9200,9200,9200,0
|
|
20230927,163900,424209970,9200,9200,9200,9200,0
|
|
20230927,163800,424209970,9200,9200,9200,9200,0
|
|
20230927,163700,424209970,9200,9200,9200,9200,0
|
|
20230927,163600,424209970,9200,9200,9200,9200,0
|
|
20230927,163500,424209970,9200,9200,9200,9200,0
|
|
20230927,163400,424209970,9200,9200,9200,9200,0
|
|
20230927,163300,424209970,9200,9200,9200,9200,1934
|
|
20230927,163200,424209970,9200,9200,9200,9200,0
|
|
20230927,163100,424209970,9200,9200,9200,9200,0
|
|
20230927,163000,424209970,9200,9200,9200,9200,0
|
|
20230927,162900,424209970,9200,9200,9200,9200,0
|
|
20230927,162800,424209970,9200,9200,9200,9200,0
|
|
20230927,162700,424209970,9200,9200,9200,9200,0
|
|
20230927,162600,424209970,9200,9200,9200,9200,0
|
|
20230927,162500,424209970,9200,9200,9200,9200,0
|
|
20230927,162400,424209970,9200,9200,9200,9200,0
|
|
20230927,162300,424209970,9200,9200,9200,9200,0
|
|
20230927,162200,424209970,9200,9200,9200,9200,0
|
|
20230927,162100,424209970,9200,9200,9200,9200,0
|
|
20230927,162000,424209970,9200,9200,9200,9200,0
|
|
20230927,161900,424209970,9200,9200,9200,9200,0
|
|
20230927,161800,424209970,9200,9200,9200,9200,0
|
|
20230927,161700,424209970,9200,9200,9200,9200,0
|
|
20230927,161600,424209970,9200,9200,9200,9200,0
|
|
20230927,161500,424209970,9200,9200,9200,9200,0
|
|
20230927,161400,424209970,9200,9200,9200,9200,0
|
|
20230927,161300,424209970,9200,9200,9200,9200,0
|
|
20230927,161200,424209970,9200,9200,9200,9200,0
|
|
20230927,161100,424209970,9200,9200,9200,9200,0
|
|
20230927,161000,424209970,9200,9200,9200,9200,0
|
|
20230927,160900,424209970,9200,9200,9200,9200,0
|
|
20230927,160800,424209970,9200,9200,9200,9200,0
|
|
20230927,160700,424209970,9200,9200,9200,9200,0
|
|
20230927,160600,424209970,9200,9200,9200,9200,0
|
|
20230927,160500,424209970,9200,9200,9200,9200,0
|
|
20230927,160400,424209970,9200,9200,9200,9200,0
|
|
20230927,160300,424209970,9200,9200,9200,9200,1934
|
|
20230927,160200,424209970,9200,9200,9200,9200,0
|
|
20230927,160100,424209970,9200,9200,9200,9200,0
|
|
20230927,160000,424209970,9200,9200,9200,9200,0
|
|
20230927,155900,424209970,9200,9200,9200,9200,0
|
|
20230927,155800,424209970,9200,9200,9200,9200,0
|
|
20230927,155700,424209970,9200,9200,9200,9200,0
|
|
20230927,155600,424209970,9200,9200,9200,9200,0
|
|
20230927,155500,424209970,9200,9200,9200,9200,0
|
|
20230927,155400,424209970,9200,9200,9200,9200,0
|
|
20230927,155300,424209970,9200,9200,9200,9200,0
|
|
20230927,155200,424209970,9200,9200,9200,9200,0
|
|
20230927,155100,424209970,9200,9200,9200,9200,0
|
|
20230927,155000,424209970,9200,9200,9200,9200,0
|
|
20230927,154900,424209970,9200,9200,9200,9200,0
|
|
20230927,154800,424209970,9200,9200,9200,9200,0
|
|
20230927,154700,424209970,9200,9200,9200,9200,0
|
|
20230927,154600,424209970,9200,9200,9200,9200,0
|
|
20230927,154500,424209970,9200,9200,9200,9200,0
|
|
20230927,154400,424209970,9200,9200,9200,9200,0
|
|
20230927,154300,424209970,9200,9200,9200,9200,0
|
|
20230927,154200,424209970,9200,9200,9200,9200,0
|
|
20230927,154100,424209970,9200,9200,9200,9200,0
|
|
20230927,154000,424209970,9200,9200,9200,9200,0
|
|
20230927,153900,424209970,9200,9200,9200,9200,0
|
|
20230927,153800,424209970,9200,9200,9200,9200,0
|
|
20230927,153700,424209970,9200,9200,9200,9200,0
|
|
20230927,153600,424209970,9200,9200,9200,9200,0
|
|
20230927,153500,424209970,9200,9200,9200,9200,0
|
|
20230927,153400,424209970,9200,9200,9200,9200,0
|
|
20230927,153300,424209970,9200,9200,9200,9200,1934
|
|
20230927,153200,424209970,9200,9200,9200,9200,0
|
|
20230927,153100,424209970,9200,9200,9200,9200,0
|
|
20230927,153000,424209970,9200,9200,9200,9200,1934
|
|
20230927,152900,406417170,9330,9330,9330,9330,0
|
|
20230927,152800,406417170,9330,9330,9330,9330,0
|
|
20230927,152700,406417170,9330,9330,9330,9330,0
|
|
20230927,152600,406417170,9330,9330,9330,9330,0
|
|
20230927,152500,406417170,9330,9330,9330,9330,0
|
|
20230927,152400,406417170,9330,9330,9330,9330,0
|
|
20230927,152300,406417170,9330,9330,9330,9330,0
|
|
20230927,152200,406417170,9330,9330,9330,9330,0
|
|
20230927,152100,406417170,9330,9330,9330,9330,0
|
|
20230927,152000,406417170,9330,9330,9330,9330,0
|
|
20230927,151900,406417170,9330,9330,9330,9330,184
|
|
20230927,151800,404700450,9390,9390,9390,9390,21
|
|
20230927,151700,404503260,9390,9390,9390,9390,5
|
|
20230927,151600,404456310,9330,9350,9350,9330,793
|
|
20230927,151500,397053900,9350,9350,9350,9350,207
|
|
20230927,151400,395118450,9330,9330,9330,9330,0
|
|
20230927,151300,395118450,9330,9340,9340,9330,498
|
|
20230927,151200,390468110,9340,9350,9400,9340,617
|
|
20230927,151100,384687340,9360,9380,9400,9360,197
|
|
20230927,151000,382838980,9380,9360,9380,9360,417
|
|
20230927,150900,378929310,9360,9350,9360,9350,26
|
|
20230927,150800,378686010,9360,9360,9360,9360,0
|
|
20230927,150700,378686010,9360,9360,9360,9360,1
|
|
20230927,150600,378676650,9350,9350,9350,9350,23
|
|
20230927,150500,378461600,9340,9340,9340,9340,7
|
|
20230927,150400,378396220,9350,9340,9350,9340,29
|
|
20230927,150300,378125090,9340,9340,9340,9340,10
|
|
20230927,150200,378031690,9340,9340,9340,9340,51
|
|
20230927,150100,377555350,9360,9360,9360,9360,0
|
|
20230927,150000,377555350,9360,9360,9360,9360,5
|
|
20230927,145900,377508550,9340,9320,9340,9320,530
|
|
20230927,145800,372568550,9320,9310,9320,9310,28
|
|
20230927,145700,372307600,9320,9320,9320,9320,30
|
|
20230927,145600,372028000,9320,9320,9320,9320,23
|
|
20230927,145500,371813640,9320,9320,9320,9320,28
|
|
20230927,145400,371552680,9320,9320,9320,9320,11
|
|
20230927,145300,371450160,9320,9320,9320,9320,22
|
|
20230927,145200,371245120,9330,9340,9340,9330,50
|
|
20230927,145100,370778130,9310,9310,9310,9310,0
|
|
20230927,145000,370778130,9310,9310,9310,9310,1
|
|
20230927,144900,370768820,9310,9330,9330,9310,188
|
|
20230927,144800,369015310,9330,9330,9330,9330,38
|
|
20230927,144700,368660770,9340,9340,9340,9340,33
|
|
20230927,144600,368352550,9340,9340,9340,9340,31
|
|
20230927,144500,368063010,9340,9340,9340,9340,0
|
|
20230927,144400,368063010,9340,9360,9360,9340,350
|
|
20230927,144300,364793620,9350,9350,9350,9350,198
|
|
20230927,144200,362942320,9390,9400,9400,9390,236
|
|
20230927,144100,360725990,9390,9360,9390,9360,101
|
|
20230927,144000,359778680,9350,9350,9350,9300,1011
|
|
20230927,143900,350333880,9360,9370,9370,9360,82
|
|
20230927,143800,349566070,9370,9370,9370,9370,100
|
|
20230927,143700,348629070,9400,9400,9400,9400,0
|
|
20230927,143600,348629070,9400,9380,9400,9380,237
|
|
20230927,143500,346402860,9380,9370,9380,9370,24
|
|
20230927,143400,346177750,9380,9380,9380,9380,88
|
|
20230927,143300,345352310,9390,9390,9390,9390,1
|
|
20230927,143200,345342920,9390,9390,9390,9390,29
|
|
20230927,143100,345070610,9390,9390,9390,9390,138
|
|
20230927,143000,343774790,9390,9390,9390,9390,96
|
|
20230927,142900,342873350,9390,9370,9390,9360,143
|
|
20230927,142800,341533120,9370,9370,9370,9370,45
|
|
20230927,142700,341111470,9380,9360,9380,9360,196
|
|
20230927,142600,339273360,9370,9360,9370,9360,57
|
|
20230927,142500,338739590,9360,9360,9360,9360,8
|
|
20230927,142400,338664710,9360,9350,9360,9350,25
|
|
20230927,142300,338430720,9370,9370,9370,9370,0
|
|
20230927,142200,338430720,9370,9350,9370,9350,210
|
|
20230927,142100,336467200,9350,9350,9350,9350,24
|
|
20230927,142000,336242800,9350,9350,9350,9350,5
|
|
20230927,141900,336196050,9350,9350,9350,9310,101
|
|
20230927,141800,335251860,9350,9350,9350,9350,2
|
|
20230927,141700,335233160,9350,9320,9350,9320,143
|
|
20230927,141600,333897870,9290,9290,9290,9290,117
|
|
20230927,141500,332810940,9310,9310,9320,9310,609
|
|
20230927,141400,327137010,9310,9300,9310,9300,7
|
|
20230927,141300,327071870,9310,9310,9310,9310,0
|
|
20230927,141200,327071870,9310,9310,9310,9270,84
|
|
20230927,141100,326291830,9310,9310,9310,9310,28
|
|
20230927,141000,326031150,9310,9310,9310,9310,32
|
|
20230927,140900,325733230,9310,9310,9310,9310,10
|
|
20230927,140800,325640130,9310,9310,9310,9310,2
|
|
20230927,140700,325621510,9290,9290,9290,9290,43
|
|
20230927,140600,325222040,9310,9310,9310,9310,0
|
|
20230927,140500,325222040,9310,9310,9310,9310,0
|
|
20230927,140400,325222040,9310,9320,9320,9310,80
|
|
20230927,140300,324477230,9310,9310,9310,9310,21
|
|
20230927,140200,324281720,9310,9310,9310,9310,0
|
|
20230927,140100,324281720,9310,9310,9310,9310,0
|
|
20230927,140000,324281720,9310,9310,9310,9310,0
|
|
20230927,135900,324281720,9310,9310,9310,9310,1
|
|
20230927,135800,324272410,9280,9280,9280,9280,0
|
|
20230927,135700,324272410,9280,9280,9280,9280,46
|
|
20230927,135600,323845530,9280,9290,9290,9280,22
|
|
20230927,135500,323641350,9320,9280,9320,9280,312
|
|
20230927,135400,320740090,9280,9290,9290,9280,35
|
|
20230927,135300,320414950,9280,9280,9280,9280,1
|
|
20230927,135200,320405670,9290,9290,9290,9290,1
|
|
20230927,135100,320396380,9280,9280,9280,9280,34
|
|
20230927,135000,320080860,9280,9280,9280,9280,0
|
|
20230927,134900,320080860,9280,9280,9280,9280,0
|
|
20230927,134800,320080860,9280,9280,9280,9280,0
|
|
20230927,134700,320080860,9280,9280,9280,9280,1
|
|
20230927,134600,320071580,9280,9280,9280,9280,0
|
|
20230927,134500,320071580,9280,9270,9280,9270,2
|
|
20230927,134400,320053030,9240,9280,9280,9240,534
|
|
20230927,134300,315112950,9290,9290,9290,9290,1
|
|
20230927,134200,315103660,9290,9290,9290,9290,1
|
|
20230927,134100,315094370,9290,9290,9290,9290,2
|
|
20230927,134000,315075790,9280,9280,9280,9280,0
|
|
20230927,133900,315075790,9280,9290,9290,9280,373
|
|
20230927,133800,311610670,9290,9290,9290,9290,5
|
|
20230927,133700,311564220,9290,9290,9290,9290,11
|
|
20230927,133600,311462030,9290,9290,9290,9290,0
|
|
20230927,133500,311462030,9290,9290,9290,9290,2
|
|
20230927,133400,311443450,9290,9240,9290,9240,571
|
|
20230927,133300,306167360,9240,9240,9240,9170,742
|
|
20230927,133200,299342650,9240,9230,9240,9230,4
|
|
20230927,133100,299305700,9240,9240,9240,9240,27
|
|
20230927,133000,299056220,9240,9240,9240,9240,23
|
|
20230927,132900,298843700,9240,9240,9240,9240,0
|
|
20230927,132800,298843700,9240,9220,9240,9220,158
|
|
20230927,132700,297385450,9210,9220,9230,9210,57
|
|
20230927,132600,296859860,9230,9230,9230,9230,24
|
|
20230927,132500,296638340,9230,9230,9230,9230,31
|
|
20230927,132400,296352210,9240,9230,9240,9230,7
|
|
20230927,132300,296287570,9240,9220,9240,9220,61
|
|
20230927,132200,295725110,9220,9230,9230,9220,70
|
|
20230927,132100,295079020,9240,9240,9240,9240,0
|
|
20230927,132000,295079020,9240,9240,9240,9240,0
|
|
20230927,131900,295079020,9240,9240,9240,9240,0
|
|
20230927,131800,295079020,9240,9220,9240,9220,202
|
|
20230927,131700,293213360,9240,9240,9240,9230,86
|
|
20230927,131600,292419340,9240,9240,9240,9240,4
|
|
20230927,131500,292382380,9240,9240,9240,9240,30
|
|
20230927,131400,292105180,9240,9240,9240,9240,21
|
|
20230927,131300,291911140,9240,9240,9240,9240,0
|
|
20230927,131200,291911140,9240,9240,9240,9240,2
|
|
20230927,131100,291892660,9250,9250,9250,9250,0
|
|
20230927,131000,291892660,9250,9250,9250,9250,0
|
|
20230927,130900,291892660,9250,9250,9250,9250,24
|
|
20230927,130800,291670660,9250,9250,9250,9250,6
|
|
20230927,130700,291615160,9260,9260,9260,9260,0
|
|
20230927,130600,291615160,9260,9260,9260,9260,0
|
|
20230927,130500,291615160,9260,9260,9260,9260,0
|
|
20230927,130400,291615160,9260,9260,9260,9260,32
|
|
20230927,130300,291318840,9260,9260,9260,9260,35
|
|
20230927,130200,290994740,9260,9260,9260,9260,32
|
|
20230927,130100,290698420,9260,9260,9260,9260,0
|
|
20230927,130000,290698420,9260,9260,9260,9260,2
|
|
20230927,125900,290679900,9210,9210,9210,9210,314
|
|
20230927,125800,287787960,9210,9210,9210,9210,20
|
|
20230927,125700,287603760,9210,9220,9220,9210,49
|
|
20230927,125600,287151990,9230,9230,9230,9220,22
|
|
20230927,125500,286948940,9240,9230,9240,9230,3
|
|
20230927,125400,286921230,9250,9250,9250,9250,0
|
|
20230927,125300,286921230,9250,9240,9250,9240,7
|
|
20230927,125200,286856540,9250,9250,9250,9250,1
|
|
20230927,125100,286847290,9250,9240,9250,9240,9
|
|
20230927,125000,286764110,9250,9250,9250,9250,0
|
|
20230927,124900,286764110,9250,9250,9250,9250,5
|
|
20230927,124800,286717860,9260,9260,9260,9260,0
|
|
20230927,124700,286717860,9260,9250,9260,9250,105
|
|
20230927,124600,285746590,9260,9260,9260,9260,17
|
|
20230927,124500,285589170,9250,9250,9250,9250,10
|
|
20230927,124400,285496670,9270,9270,9270,9270,0
|
|
20230927,124300,285496670,9270,9270,9270,9270,0
|
|
20230927,124200,285496670,9270,9270,9270,9270,1
|
|
20230927,124100,285487400,9260,9260,9260,9260,1
|
|
20230927,124000,285478140,9270,9270,9270,9270,0
|
|
20230927,123900,285478140,9270,9270,9270,9270,1
|
|
20230927,123800,285468870,9280,9280,9280,9280,2
|
|
20230927,123700,285450310,9280,9280,9280,9280,1
|
|
20230927,123600,285441030,9280,9280,9280,9280,0
|
|
20230927,123500,285441030,9280,9280,9280,9280,0
|
|
20230927,123400,285441030,9280,9260,9280,9260,19
|
|
20230927,123300,285264950,9260,9260,9260,9260,0
|
|
20230927,123200,285264950,9260,9260,9260,9260,1
|
|
20230927,123100,285255690,9260,9260,9260,9260,0
|
|
20230927,123000,285255690,9260,9220,9260,9220,3
|
|
20230927,122900,285227950,9270,9230,9270,9220,17
|
|
20230927,122800,285071110,9270,9270,9270,9270,1
|
|
20230927,122700,285061840,9270,9270,9270,9270,0
|
|
20230927,122600,285061840,9270,9270,9270,9270,0
|
|
20230927,122500,285061840,9270,9270,9270,9270,2
|
|
20230927,122400,285043300,9260,9260,9260,9260,40
|
|
20230927,122300,284672900,9270,9240,9270,9220,2655
|
|
20230927,122200,260176280,9270,9270,9270,9270,0
|
|
20230927,122100,260176280,9270,9270,9270,9270,1
|
|
20230927,122000,260167010,9270,9270,9270,9270,0
|
|
20230927,121900,260167010,9270,9270,9270,9270,0
|
|
20230927,121800,260167010,9270,9270,9270,9270,0
|
|
20230927,121700,260167010,9270,9250,9270,9250,3
|
|
20230927,121600,260139220,9240,9240,9240,9240,0
|
|
20230927,121500,260139220,9240,9240,9240,9240,0
|
|
20230927,121400,260139220,9240,9240,9240,9240,0
|
|
20230927,121300,260139220,9240,9240,9240,9240,0
|
|
20230927,121200,260139220,9240,9240,9240,9240,0
|
|
20230927,121100,260139220,9240,9240,9240,9240,249
|
|
20230927,121000,257838460,9270,9270,9270,9270,5
|
|
20230927,120900,257792110,9240,9270,9270,9240,102
|
|
20230927,120800,256849600,9290,9290,9290,9290,0
|
|
20230927,120700,256849600,9290,9290,9290,9290,0
|
|
20230927,120600,256849600,9290,9290,9290,9290,0
|
|
20230927,120500,256849600,9290,9290,9290,9290,0
|
|
20230927,120400,256849600,9290,9290,9290,9290,0
|
|
20230927,120300,256849600,9290,9290,9290,9290,0
|
|
20230927,120200,256849600,9290,9240,9290,9240,2
|
|
20230927,120100,256831070,9290,9240,9290,9240,177
|
|
20230927,120000,255195490,9240,9240,9240,9240,0
|
|
20230927,115900,255195490,9240,9240,9240,9240,2
|
|
20230927,115800,255177010,9300,9300,9300,9300,0
|
|
20230927,115700,255177010,9300,9300,9300,9300,1
|
|
20230927,115600,255167710,9300,9300,9300,9300,0
|
|
20230927,115500,255167710,9300,9300,9300,9300,0
|
|
20230927,115400,255167710,9300,9300,9300,9300,0
|
|
20230927,115300,255167710,9300,9240,9300,9240,202
|
|
20230927,115200,253301110,9300,9300,9300,9300,2
|
|
20230927,115100,253282510,9240,9250,9250,9240,82
|
|
20230927,115000,252524680,9300,9300,9300,9300,0
|
|
20230927,114900,252524680,9300,9300,9300,9300,0
|
|
20230927,114800,252524680,9300,9300,9300,9300,1
|
|
20230927,114700,252515380,9300,9300,9300,9300,0
|
|
20230927,114600,252515380,9300,9300,9300,9300,0
|
|
20230927,114500,252515380,9300,9300,9300,9300,0
|
|
20230927,114400,252515380,9300,9300,9300,9300,1
|
|
20230927,114300,252506080,9250,9250,9250,9250,3
|
|
20230927,114200,252478330,9250,9250,9250,9250,12
|
|
20230927,114100,252367330,9240,9240,9240,9240,0
|
|
20230927,114000,252367330,9240,9280,9280,9240,480
|
|
20230927,113900,247930330,9320,9320,9320,9320,0
|
|
20230927,113800,247930330,9320,9300,9320,9300,50
|
|
20230927,113700,247465270,9320,9280,9320,9280,190
|
|
20230927,113600,245694510,9320,9320,9320,9320,0
|
|
20230927,113500,245694510,9320,9300,9320,9300,329
|
|
20230927,113400,242634790,9300,9300,9300,9300,0
|
|
20230927,113300,242634790,9300,9290,9300,9290,162
|
|
20230927,113200,241128720,9270,9240,9270,9240,2
|
|
20230927,113100,241110210,9270,9270,9270,9270,0
|
|
20230927,113000,241110210,9270,9240,9270,9240,54
|
|
20230927,112900,240611160,9240,9240,9240,9240,0
|
|
20230927,112800,240611160,9240,9240,9240,9240,0
|
|
20230927,112700,240611160,9240,9240,9240,9240,4
|
|
20230927,112600,240574200,9240,9240,9240,9240,0
|
|
20230927,112500,240574200,9240,9250,9250,9240,132
|
|
20230927,112400,239353620,9250,9250,9250,9250,14
|
|
20230927,112300,239224120,9240,9240,9240,9240,0
|
|
20230927,112200,239224120,9240,9240,9240,9240,0
|
|
20230927,112100,239224120,9240,9240,9240,9240,0
|
|
20230927,112000,239224120,9240,9240,9240,9240,0
|
|
20230927,111900,239224120,9240,9240,9240,9240,17
|
|
20230927,111800,239067040,9240,9240,9240,9240,0
|
|
20230927,111700,239067040,9240,9240,9240,9240,0
|
|
20230927,111600,239067040,9240,9240,9240,9240,20
|
|
20230927,111500,238882240,9230,9230,9230,9230,0
|
|
20230927,111400,238882240,9230,9230,9230,9230,0
|
|
20230927,111300,238882240,9230,9230,9230,9230,1
|
|
20230927,111200,238873010,9230,9250,9250,9230,300
|
|
20230927,111100,236100820,9250,9250,9250,9250,0
|
|
20230927,111000,236100820,9250,9250,9250,9250,47
|
|
20230927,110900,235666070,9300,9300,9300,9300,0
|
|
20230927,110800,235666070,9300,9300,9300,9300,0
|
|
20230927,110700,235666070,9300,9300,9300,9300,1
|
|
20230927,110600,235656770,9260,9300,9300,9250,7
|
|
20230927,110500,235591950,9290,9290,9290,9290,0
|
|
20230927,110400,235591950,9290,9290,9290,9290,0
|
|
20230927,110300,235591950,9290,9290,9290,9290,0
|
|
20230927,110200,235591950,9290,9290,9290,9290,0
|
|
20230927,110100,235591950,9290,9270,9290,9250,10
|
|
20230927,110000,235499340,9250,9250,9250,9250,0
|
|
20230927,105900,235499340,9250,9260,9260,9250,10
|
|
20230927,105800,235406820,9250,9260,9260,9250,36
|
|
20230927,105700,235073750,9260,9300,9300,9260,20
|
|
20230927,105600,234887790,9310,9310,9310,9310,0
|
|
20230927,105500,234887790,9310,9260,9310,9260,101
|
|
20230927,105400,233952480,9310,9310,9310,9310,0
|
|
20230927,105300,233952480,9310,9310,9310,9310,0
|
|
20230927,105200,233952480,9310,9300,9310,9240,122
|
|
20230927,105100,232817930,9300,9300,9300,9300,68
|
|
20230927,105000,232185530,9300,9300,9300,9300,13
|
|
20230927,104900,232064630,9310,9310,9310,9310,0
|
|
20230927,104800,232064630,9310,9310,9310,9310,0
|
|
20230927,104700,232064630,9310,9300,9310,9300,51
|
|
20230927,104600,231589880,9300,9290,9300,9230,1070
|
|
20230927,104500,221679560,9290,9290,9290,9290,0
|
|
20230927,104400,221679560,9290,9290,9290,9290,1
|
|
20230927,104300,221670270,9290,9290,9290,9290,15
|
|
20230927,104200,221530920,9290,9290,9290,9290,0
|
|
20230927,104100,221530920,9290,9360,9360,9290,2
|
|
20230927,104000,221512270,9300,9300,9300,9300,13
|
|
20230927,103900,221391370,9350,9350,9350,9350,10
|
|
20230927,103800,221297870,9350,9350,9350,9350,1
|
|
20230927,103700,221288520,9360,9360,9360,9360,1
|
|
20230927,103600,221279160,9360,9360,9360,9360,1
|
|
20230927,103500,221269800,9370,9370,9370,9370,1
|
|
20230927,103400,221260430,9370,9370,9370,9370,1
|
|
20230927,103300,221251060,9370,9370,9370,9370,0
|
|
20230927,103200,221251060,9370,9370,9370,9370,1
|
|
20230927,103100,221241690,9300,9300,9300,9300,30
|
|
20230927,103000,220962690,9300,9300,9300,9300,21
|
|
20230927,102900,220767390,9300,9300,9300,9300,15
|
|
20230927,102800,220627890,9300,9280,9380,9280,457
|
|
20230927,102700,216347510,9230,9390,9390,9230,719
|
|
20230927,102600,209675900,9390,9380,9390,9380,50
|
|
20230927,102500,209206530,9380,9380,9380,9380,59
|
|
20230927,102400,208653110,9380,9380,9380,9380,46
|
|
20230927,102300,208221630,9380,9370,9380,9370,47
|
|
20230927,102200,207781230,9370,9370,9370,9370,2
|
|
20230927,102100,207762490,9310,9310,9310,9310,0
|
|
20230927,102000,207762490,9310,9310,9310,9310,0
|
|
20230927,101900,207762490,9310,9370,9380,9310,24
|
|
20230927,101800,207537720,9370,9320,9370,9310,14
|
|
20230927,101700,207407220,9310,9370,9380,9310,129
|
|
20230927,101600,206203520,9380,9310,9380,9310,33
|
|
20230927,101500,205894120,9310,9310,9310,9310,6
|
|
20230927,101400,205838260,9310,9310,9310,9310,1
|
|
20230927,101300,205828950,9380,9310,9380,9310,8
|
|
20230927,101200,205754350,9310,9310,9310,9310,0
|
|
20230927,101100,205754350,9310,9310,9310,9310,36
|
|
20230927,101000,205419190,9310,9310,9310,9310,0
|
|
20230927,100900,205419190,9310,9310,9310,9310,0
|
|
20230927,100800,205419190,9310,9320,9380,9310,204
|
|
20230927,100700,203519860,9320,9320,9320,9320,66
|
|
20230927,100600,202904740,9310,9330,9330,9310,20
|
|
20230927,100500,202718180,9350,9350,9350,9350,0
|
|
20230927,100400,202718180,9350,9350,9350,9310,68
|
|
20230927,100300,202083620,9350,9350,9350,9350,32
|
|
20230927,100200,201784420,9350,9370,9370,9350,227
|
|
20230927,100100,199660490,9360,9390,9390,9360,311
|
|
20230927,100000,196748990,9390,9390,9390,9390,1
|
|
20230927,095900,196739600,9360,9370,9370,9360,7
|
|
20230927,095800,196674070,9380,9390,9400,9380,7
|
|
20230927,095700,196608380,9400,9380,9400,9380,6
|
|
20230927,095600,196552080,9390,9400,9410,9390,12
|
|
20230927,095500,196439370,9410,9410,9410,9410,223
|
|
20230927,095400,194340940,9410,9410,9410,9410,71
|
|
20230927,095300,193672830,9410,9410,9410,9410,0
|
|
20230927,095200,193672830,9410,9410,9410,9410,0
|
|
20230927,095100,193672830,9410,9400,9410,9400,10
|
|
20230927,095000,193578790,9360,9360,9360,9360,1
|
|
20230927,094900,193569430,9350,9350,9350,9350,0
|
|
20230927,094800,193569430,9350,9350,9350,9350,0
|
|
20230927,094700,193569430,9350,9350,9350,9350,0
|
|
20230927,094600,193569430,9350,9350,9350,9350,16
|
|
20230927,094500,193419830,9350,9350,9350,9350,0
|
|
20230927,094400,193419830,9350,9370,9370,9350,20
|
|
20230927,094300,193232630,9370,9370,9370,9370,100
|
|
20230927,094200,192295630,9420,9350,9420,9350,23
|
|
20230927,094100,192079040,9420,9360,9430,9360,2810
|
|
20230927,094000,165714990,9360,9350,9360,9350,138
|
|
20230927,093900,164423330,9360,9290,9360,9290,1649
|
|
20230927,093800,149047250,9290,9280,9290,9280,78
|
|
20230927,093700,148322700,9280,9220,9280,9220,223
|
|
20230927,093600,146266520,9220,9220,9220,9220,19
|
|
20230927,093500,146091340,9270,9270,9270,9270,0
|
|
20230927,093400,146091340,9270,9270,9270,9270,7
|
|
20230927,093300,146026450,9270,9270,9270,9270,4
|
|
20230927,093200,145989370,9270,9190,9270,9190,64
|
|
20230927,093100,145396230,9260,9220,9260,9190,351
|
|
20230927,093000,142165250,9210,9240,9240,9210,628
|
|
20230927,092900,136374450,9260,9260,9260,9260,0
|
|
20230927,092800,136374450,9260,9260,9260,9260,0
|
|
20230927,092700,136374450,9260,9220,9260,9210,839
|
|
20230927,092600,128644270,9220,9280,9280,9220,5
|
|
20230927,092500,128598110,9280,9220,9280,9220,146
|
|
20230927,092400,127251870,9210,9280,9280,9210,456
|
|
20230927,092300,123049110,9290,9290,9290,9290,0
|
|
20230927,092200,123049110,9290,9230,9290,9230,1002
|
|
20230927,092100,113800530,9290,9290,9290,9290,20
|
|
20230927,092000,113614730,9290,9230,9290,9230,157
|
|
20230927,091900,112164640,9240,9250,9250,9240,94
|
|
20230927,091800,111295540,9250,9250,9250,9250,40
|
|
20230927,091700,110925540,9250,9280,9290,9250,101
|
|
20230927,091600,109987630,9250,9250,9250,9250,20
|
|
20230927,091500,109802630,9240,9280,9280,9240,1357
|
|
20230927,091400,97255320,9280,9280,9280,9280,100
|
|
20230927,091300,96327320,9290,9270,9320,9270,25
|
|
20230927,091200,96095050,9270,9270,9320,9270,214
|
|
20230927,091100,94109840,9270,9300,9310,9270,406
|
|
20230927,091000,90333830,9300,9300,9300,9300,17
|
|
20230927,090900,90175730,9300,9300,9300,9290,194
|
|
20230927,090800,88372530,9250,9250,9250,9250,65
|
|
20230927,090700,87771280,9190,9210,9310,9190,1386
|
|
20230927,090600,74946460,9180,9240,9260,9170,1248
|
|
20230927,090500,63480500,9210,9330,9330,9210,1580
|
|
20230927,090400,48910990,9260,9320,9330,9260,365
|
|
20230927,090300,45506720,9330,9210,9330,9170,1131
|
|
20230927,090200,35056990,9170,9210,9220,9150,1456
|
|
20230927,090100,21677010,9120,9160,9220,9110,66
|
|
20230927,090000,21072680,9100,9170,9170,9090,2200
|