663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,200000,158939750,3315,3315,3315,3315,2474
|
|
20230927,195900,158939750,3315,3315,3315,3315,0
|
|
20230927,195800,158939750,3315,3315,3315,3315,0
|
|
20230927,195700,158939750,3315,3315,3315,3315,0
|
|
20230927,195600,158939750,3315,3315,3315,3315,0
|
|
20230927,195500,158939750,3315,3315,3315,3315,0
|
|
20230927,195400,158939750,3315,3315,3315,3315,0
|
|
20230927,195300,158939750,3315,3315,3315,3315,0
|
|
20230927,195200,158939750,3315,3315,3315,3315,0
|
|
20230927,195100,158939750,3315,3315,3315,3315,0
|
|
20230927,195000,158939750,3315,3315,3315,3315,0
|
|
20230927,194900,158939750,3315,3315,3315,3315,0
|
|
20230927,194800,158939750,3315,3315,3315,3315,0
|
|
20230927,194700,158939750,3315,3315,3315,3315,0
|
|
20230927,194600,158939750,3315,3315,3315,3315,0
|
|
20230927,194500,158939750,3315,3315,3315,3315,0
|
|
20230927,194400,158939750,3315,3315,3315,3315,0
|
|
20230927,194300,158939750,3315,3315,3315,3315,0
|
|
20230927,194200,158939750,3315,3315,3315,3315,0
|
|
20230927,194100,158939750,3315,3315,3315,3315,0
|
|
20230927,194000,158939750,3315,3315,3315,3315,0
|
|
20230927,193900,158939750,3315,3315,3315,3315,0
|
|
20230927,193800,158939750,3315,3315,3315,3315,0
|
|
20230927,193700,158939750,3315,3315,3315,3315,0
|
|
20230927,193600,158939750,3315,3315,3315,3315,0
|
|
20230927,193500,158939750,3315,3315,3315,3315,0
|
|
20230927,193400,158939750,3315,3315,3315,3315,0
|
|
20230927,193300,158939750,3315,3315,3315,3315,0
|
|
20230927,193200,158939750,3315,3315,3315,3315,0
|
|
20230927,193100,158939750,3315,3315,3315,3315,0
|
|
20230927,193000,158939750,3315,3315,3315,3315,2474
|
|
20230927,192900,158939750,3315,3315,3315,3315,0
|
|
20230927,192800,158939750,3315,3315,3315,3315,0
|
|
20230927,192700,158939750,3315,3315,3315,3315,0
|
|
20230927,192600,158939750,3315,3315,3315,3315,0
|
|
20230927,192500,158939750,3315,3315,3315,3315,0
|
|
20230927,192400,158939750,3315,3315,3315,3315,0
|
|
20230927,192300,158939750,3315,3315,3315,3315,0
|
|
20230927,192200,158939750,3315,3315,3315,3315,0
|
|
20230927,192100,158939750,3315,3315,3315,3315,0
|
|
20230927,192000,158939750,3315,3315,3315,3315,0
|
|
20230927,191900,158939750,3315,3315,3315,3315,0
|
|
20230927,191800,158939750,3315,3315,3315,3315,0
|
|
20230927,191700,158939750,3315,3315,3315,3315,0
|
|
20230927,191600,158939750,3315,3315,3315,3315,0
|
|
20230927,191500,158939750,3315,3315,3315,3315,0
|
|
20230927,191400,158939750,3315,3315,3315,3315,0
|
|
20230927,191300,158939750,3315,3315,3315,3315,0
|
|
20230927,191200,158939750,3315,3315,3315,3315,0
|
|
20230927,191100,158939750,3315,3315,3315,3315,0
|
|
20230927,191000,158939750,3315,3315,3315,3315,0
|
|
20230927,190900,158939750,3315,3315,3315,3315,0
|
|
20230927,190800,158939750,3315,3315,3315,3315,0
|
|
20230927,190700,158939750,3315,3315,3315,3315,0
|
|
20230927,190600,158939750,3315,3315,3315,3315,0
|
|
20230927,190500,158939750,3315,3315,3315,3315,0
|
|
20230927,190400,158939750,3315,3315,3315,3315,0
|
|
20230927,190300,158939750,3315,3315,3315,3315,0
|
|
20230927,190200,158939750,3315,3315,3315,3315,0
|
|
20230927,190100,158939750,3315,3315,3315,3315,0
|
|
20230927,190000,158939750,3315,3315,3315,3315,2474
|
|
20230927,185900,158939750,3315,3315,3315,3315,0
|
|
20230927,185800,158939750,3315,3315,3315,3315,0
|
|
20230927,185700,158939750,3315,3315,3315,3315,0
|
|
20230927,185600,158939750,3315,3315,3315,3315,0
|
|
20230927,185500,158939750,3315,3315,3315,3315,0
|
|
20230927,185400,158939750,3315,3315,3315,3315,0
|
|
20230927,185300,158939750,3315,3315,3315,3315,0
|
|
20230927,185200,158939750,3315,3315,3315,3315,0
|
|
20230927,185100,158939750,3315,3315,3315,3315,0
|
|
20230927,185000,158939750,3315,3315,3315,3315,0
|
|
20230927,184900,158939750,3315,3315,3315,3315,0
|
|
20230927,184800,158939750,3315,3315,3315,3315,0
|
|
20230927,184700,158939750,3315,3315,3315,3315,0
|
|
20230927,184600,158939750,3315,3315,3315,3315,0
|
|
20230927,184500,158939750,3315,3315,3315,3315,0
|
|
20230927,184400,158939750,3315,3315,3315,3315,0
|
|
20230927,184300,158939750,3315,3315,3315,3315,0
|
|
20230927,184200,158939750,3315,3315,3315,3315,0
|
|
20230927,184100,158939750,3315,3315,3315,3315,0
|
|
20230927,184000,158939750,3315,3315,3315,3315,0
|
|
20230927,183900,158939750,3315,3315,3315,3315,0
|
|
20230927,183800,158939750,3315,3315,3315,3315,0
|
|
20230927,183700,158939750,3315,3315,3315,3315,0
|
|
20230927,183600,158939750,3315,3315,3315,3315,0
|
|
20230927,183500,158939750,3315,3315,3315,3315,0
|
|
20230927,183400,158939750,3315,3315,3315,3315,0
|
|
20230927,183300,158939750,3315,3315,3315,3315,0
|
|
20230927,183200,158939750,3315,3315,3315,3315,0
|
|
20230927,183100,158939750,3315,3315,3315,3315,0
|
|
20230927,183000,158939750,3315,3315,3315,3315,2474
|
|
20230927,182900,158939750,3315,3315,3315,3315,0
|
|
20230927,182800,158939750,3315,3315,3315,3315,0
|
|
20230927,182700,158939750,3315,3315,3315,3315,0
|
|
20230927,182600,158939750,3315,3315,3315,3315,0
|
|
20230927,182500,158939750,3315,3315,3315,3315,0
|
|
20230927,182400,158939750,3315,3315,3315,3315,0
|
|
20230927,182300,158939750,3315,3315,3315,3315,0
|
|
20230927,182200,158939750,3315,3315,3315,3315,0
|
|
20230927,182100,158939750,3315,3315,3315,3315,0
|
|
20230927,182000,158939750,3315,3315,3315,3315,0
|
|
20230927,181900,158939750,3315,3315,3315,3315,0
|
|
20230927,181800,158939750,3315,3315,3315,3315,0
|
|
20230927,181700,158939750,3315,3315,3315,3315,0
|
|
20230927,181600,158939750,3315,3315,3315,3315,0
|
|
20230927,181500,158939750,3315,3315,3315,3315,0
|
|
20230927,181400,158939750,3315,3315,3315,3315,0
|
|
20230927,181300,158939750,3315,3315,3315,3315,0
|
|
20230927,181200,158939750,3315,3315,3315,3315,0
|
|
20230927,181100,158939750,3315,3315,3315,3315,0
|
|
20230927,181000,158939750,3315,3315,3315,3315,0
|
|
20230927,180900,158939750,3315,3315,3315,3315,0
|
|
20230927,180800,158939750,3315,3315,3315,3315,0
|
|
20230927,180700,158939750,3315,3315,3315,3315,0
|
|
20230927,180600,158939750,3315,3315,3315,3315,0
|
|
20230927,180500,158939750,3315,3315,3315,3315,0
|
|
20230927,180400,158939750,3315,3315,3315,3315,0
|
|
20230927,180300,158939750,3315,3315,3315,3315,0
|
|
20230927,180200,158939750,3315,3315,3315,3315,0
|
|
20230927,180100,158939750,3315,3315,3315,3315,0
|
|
20230927,180000,158939750,3315,3315,3315,3315,2474
|
|
20230927,175900,158939750,3315,3315,3315,3315,0
|
|
20230927,175800,158939750,3315,3315,3315,3315,0
|
|
20230927,175700,158939750,3315,3315,3315,3315,0
|
|
20230927,175600,158939750,3315,3315,3315,3315,0
|
|
20230927,175500,158939750,3315,3315,3315,3315,0
|
|
20230927,175400,158939750,3315,3315,3315,3315,0
|
|
20230927,175300,158939750,3315,3315,3315,3315,0
|
|
20230927,175200,158939750,3315,3315,3315,3315,0
|
|
20230927,175100,158939750,3315,3315,3315,3315,0
|
|
20230927,175000,158939750,3315,3315,3315,3315,0
|
|
20230927,174900,158939750,3315,3315,3315,3315,0
|
|
20230927,174800,158939750,3315,3315,3315,3315,0
|
|
20230927,174700,158939750,3315,3315,3315,3315,0
|
|
20230927,174600,158939750,3315,3315,3315,3315,0
|
|
20230927,174500,158939750,3315,3315,3315,3315,0
|
|
20230927,174400,158939750,3315,3315,3315,3315,0
|
|
20230927,174300,158939750,3315,3315,3315,3315,0
|
|
20230927,174200,158939750,3315,3315,3315,3315,0
|
|
20230927,174100,158939750,3315,3315,3315,3315,0
|
|
20230927,174000,158939750,3315,3315,3315,3315,0
|
|
20230927,173900,158939750,3315,3315,3315,3315,0
|
|
20230927,173800,158939750,3315,3315,3315,3315,0
|
|
20230927,173700,158939750,3315,3315,3315,3315,0
|
|
20230927,173600,158939750,3315,3315,3315,3315,0
|
|
20230927,173500,158939750,3315,3315,3315,3315,0
|
|
20230927,173400,158939750,3315,3315,3315,3315,0
|
|
20230927,173300,158939750,3315,3315,3315,3315,0
|
|
20230927,173200,158939750,3315,3315,3315,3315,0
|
|
20230927,173100,158939750,3315,3315,3315,3315,0
|
|
20230927,173000,158939750,3315,3315,3315,3315,2474
|
|
20230927,172900,158939750,3315,3315,3315,3315,0
|
|
20230927,172800,158939750,3315,3315,3315,3315,0
|
|
20230927,172700,158939750,3315,3315,3315,3315,0
|
|
20230927,172600,158939750,3315,3315,3315,3315,0
|
|
20230927,172500,158939750,3315,3315,3315,3315,0
|
|
20230927,172400,158939750,3315,3315,3315,3315,0
|
|
20230927,172300,158939750,3315,3315,3315,3315,0
|
|
20230927,172200,158939750,3315,3315,3315,3315,0
|
|
20230927,172100,158939750,3315,3315,3315,3315,0
|
|
20230927,172000,158939750,3315,3315,3315,3315,0
|
|
20230927,171900,158939750,3315,3315,3315,3315,0
|
|
20230927,171800,158939750,3315,3315,3315,3315,0
|
|
20230927,171700,158939750,3315,3315,3315,3315,0
|
|
20230927,171600,158939750,3315,3315,3315,3315,0
|
|
20230927,171500,158939750,3315,3315,3315,3315,0
|
|
20230927,171400,158939750,3315,3315,3315,3315,0
|
|
20230927,171300,158939750,3315,3315,3315,3315,0
|
|
20230927,171200,158939750,3315,3315,3315,3315,0
|
|
20230927,171100,158939750,3315,3315,3315,3315,0
|
|
20230927,171000,158939750,3315,3315,3315,3315,0
|
|
20230927,170900,158939750,3315,3315,3315,3315,0
|
|
20230927,170800,158939750,3315,3315,3315,3315,0
|
|
20230927,170700,158939750,3315,3315,3315,3315,0
|
|
20230927,170600,158939750,3315,3315,3315,3315,0
|
|
20230927,170500,158939750,3315,3315,3315,3315,0
|
|
20230927,170400,158939750,3315,3315,3315,3315,0
|
|
20230927,170300,158939750,3315,3315,3315,3315,0
|
|
20230927,170200,158939750,3315,3315,3315,3315,0
|
|
20230927,170100,158939750,3315,3315,3315,3315,0
|
|
20230927,170000,158939750,3315,3315,3315,3315,2474
|
|
20230927,165900,158939750,3315,3315,3315,3315,0
|
|
20230927,165800,158939750,3315,3315,3315,3315,0
|
|
20230927,165700,158939750,3315,3315,3315,3315,0
|
|
20230927,165600,158939750,3315,3315,3315,3315,0
|
|
20230927,165500,158939750,3315,3315,3315,3315,0
|
|
20230927,165400,158939750,3315,3315,3315,3315,0
|
|
20230927,165300,158939750,3315,3315,3315,3315,0
|
|
20230927,165200,158939750,3315,3315,3315,3315,0
|
|
20230927,165100,158939750,3315,3315,3315,3315,0
|
|
20230927,165000,158939750,3315,3315,3315,3315,0
|
|
20230927,164900,158939750,3315,3315,3315,3315,0
|
|
20230927,164800,158939750,3315,3315,3315,3315,0
|
|
20230927,164700,158939750,3315,3315,3315,3315,0
|
|
20230927,164600,158939750,3315,3315,3315,3315,0
|
|
20230927,164500,158939750,3315,3315,3315,3315,0
|
|
20230927,164400,158939750,3315,3315,3315,3315,0
|
|
20230927,164300,158939750,3315,3315,3315,3315,0
|
|
20230927,164200,158939750,3315,3315,3315,3315,0
|
|
20230927,164100,158939750,3315,3315,3315,3315,0
|
|
20230927,164000,158939750,3315,3315,3315,3315,0
|
|
20230927,163900,158939750,3315,3315,3315,3315,0
|
|
20230927,163800,158939750,3315,3315,3315,3315,0
|
|
20230927,163700,158939750,3315,3315,3315,3315,0
|
|
20230927,163600,158939750,3315,3315,3315,3315,0
|
|
20230927,163500,158939750,3315,3315,3315,3315,0
|
|
20230927,163400,158939750,3315,3315,3315,3315,0
|
|
20230927,163300,158939750,3315,3315,3315,3315,0
|
|
20230927,163200,158939750,3315,3315,3315,3315,0
|
|
20230927,163100,158939750,3315,3315,3315,3315,0
|
|
20230927,163000,158939750,3315,3315,3315,3315,2474
|
|
20230927,162900,158939750,3315,3315,3315,3315,0
|
|
20230927,162800,158939750,3315,3315,3315,3315,0
|
|
20230927,162700,158939750,3315,3315,3315,3315,0
|
|
20230927,162600,158939750,3315,3315,3315,3315,0
|
|
20230927,162500,158939750,3315,3315,3315,3315,0
|
|
20230927,162400,158939750,3315,3315,3315,3315,0
|
|
20230927,162300,158939750,3315,3315,3315,3315,0
|
|
20230927,162200,158939750,3315,3315,3315,3315,0
|
|
20230927,162100,158939750,3315,3315,3315,3315,0
|
|
20230927,162000,158939750,3315,3315,3315,3315,0
|
|
20230927,161900,158939750,3315,3315,3315,3315,0
|
|
20230927,161800,158939750,3315,3315,3315,3315,0
|
|
20230927,161700,158939750,3315,3315,3315,3315,0
|
|
20230927,161600,158939750,3315,3315,3315,3315,0
|
|
20230927,161500,158939750,3315,3315,3315,3315,0
|
|
20230927,161400,158939750,3315,3315,3315,3315,0
|
|
20230927,161300,158939750,3315,3315,3315,3315,0
|
|
20230927,161200,158939750,3315,3315,3315,3315,0
|
|
20230927,161100,158939750,3315,3315,3315,3315,0
|
|
20230927,161000,158939750,3315,3315,3315,3315,0
|
|
20230927,160900,158939750,3315,3315,3315,3315,0
|
|
20230927,160800,158939750,3315,3315,3315,3315,0
|
|
20230927,160700,158939750,3315,3315,3315,3315,0
|
|
20230927,160600,158939750,3315,3315,3315,3315,0
|
|
20230927,160500,158939750,3315,3315,3315,3315,0
|
|
20230927,160400,158939750,3315,3315,3315,3315,0
|
|
20230927,160300,158939750,3315,3315,3315,3315,0
|
|
20230927,160200,158939750,3315,3315,3315,3315,0
|
|
20230927,160100,158939750,3315,3315,3315,3315,0
|
|
20230927,160000,158939750,3315,3315,3315,3315,2474
|
|
20230927,155900,158939750,3315,3315,3315,3315,0
|
|
20230927,155800,158939750,3315,3315,3315,3315,0
|
|
20230927,155700,158939750,3315,3315,3315,3315,0
|
|
20230927,155600,158939750,3315,3315,3315,3315,0
|
|
20230927,155500,158939750,3315,3315,3315,3315,0
|
|
20230927,155400,158939750,3315,3315,3315,3315,0
|
|
20230927,155300,158939750,3315,3315,3315,3315,0
|
|
20230927,155200,158939750,3315,3315,3315,3315,0
|
|
20230927,155100,158939750,3315,3315,3315,3315,0
|
|
20230927,155000,158939750,3315,3315,3315,3315,0
|
|
20230927,154900,158939750,3315,3315,3315,3315,0
|
|
20230927,154800,158939750,3315,3315,3315,3315,0
|
|
20230927,154700,158939750,3315,3315,3315,3315,0
|
|
20230927,154600,158939750,3315,3315,3315,3315,0
|
|
20230927,154500,158939750,3315,3315,3315,3315,0
|
|
20230927,154400,158939750,3315,3315,3315,3315,0
|
|
20230927,154300,158939750,3315,3315,3315,3315,0
|
|
20230927,154200,158939750,3315,3315,3315,3315,0
|
|
20230927,154100,158939750,3315,3315,3315,3315,0
|
|
20230927,154000,158939750,3315,3315,3315,3315,0
|
|
20230927,153900,158939750,3315,3315,3315,3315,0
|
|
20230927,153800,158939750,3315,3315,3315,3315,0
|
|
20230927,153700,158939750,3315,3315,3315,3315,0
|
|
20230927,153600,158939750,3315,3315,3315,3315,0
|
|
20230927,153500,158939750,3315,3315,3315,3315,0
|
|
20230927,153400,158939750,3315,3315,3315,3315,0
|
|
20230927,153300,158939750,3315,3315,3315,3315,0
|
|
20230927,153200,158939750,3315,3315,3315,3315,0
|
|
20230927,153100,158939750,3315,3315,3315,3315,0
|
|
20230927,153000,158939750,3315,3315,3315,3315,4948
|
|
20230927,152900,150738440,3310,3310,3310,3310,0
|
|
20230927,152800,150738440,3310,3310,3310,3310,0
|
|
20230927,152700,150738440,3310,3310,3310,3310,0
|
|
20230927,152600,150738440,3310,3310,3310,3310,0
|
|
20230927,152500,150738440,3310,3310,3310,3310,0
|
|
20230927,152400,150738440,3310,3310,3310,3310,0
|
|
20230927,152300,150738440,3310,3310,3310,3310,0
|
|
20230927,152200,150738440,3310,3310,3310,3310,0
|
|
20230927,152100,150738440,3310,3310,3310,3310,0
|
|
20230927,152000,150738440,3310,3310,3310,3310,0
|
|
20230927,151900,150738440,3310,3310,3310,3310,559
|
|
20230927,151800,148888150,3310,3305,3310,3305,800
|
|
20230927,151700,146242900,3305,3305,3305,3305,800
|
|
20230927,151600,143598900,3305,3305,3305,3305,819
|
|
20230927,151500,140892105,3305,3300,3305,3300,876
|
|
20230927,151400,137999240,3300,3300,3300,3300,0
|
|
20230927,151300,137999240,3300,3300,3300,3300,0
|
|
20230927,151200,137999240,3300,3300,3300,3300,82
|
|
20230927,151100,137728640,3300,3300,3300,3300,0
|
|
20230927,151000,137728640,3300,3305,3305,3300,121
|
|
20230927,150900,137329320,3305,3305,3305,3305,1
|
|
20230927,150800,137326015,3305,3305,3305,3305,0
|
|
20230927,150700,137326015,3305,3305,3305,3305,0
|
|
20230927,150600,137326015,3305,3305,3305,3305,4
|
|
20230927,150500,137312795,3305,3305,3305,3305,2
|
|
20230927,150400,137306185,3305,3305,3305,3305,0
|
|
20230927,150300,137306185,3305,3305,3305,3305,0
|
|
20230927,150200,137306185,3305,3305,3305,3305,0
|
|
20230927,150100,137306185,3305,3305,3305,3305,0
|
|
20230927,150000,137306185,3305,3300,3305,3300,11
|
|
20230927,145900,137269835,3300,3305,3305,3300,23
|
|
20230927,145800,137193865,3290,3290,3290,3290,844
|
|
20230927,145700,134417105,3290,3300,3300,3290,2180
|
|
20230927,145600,127241700,3300,3300,3300,3300,0
|
|
20230927,145500,127241700,3300,3300,3300,3300,0
|
|
20230927,145400,127241700,3300,3300,3300,3300,0
|
|
20230927,145300,127241700,3300,3310,3310,3300,65
|
|
20230927,145200,127026560,3305,3305,3305,3305,0
|
|
20230927,145100,127026560,3305,3305,3305,3305,0
|
|
20230927,145000,127026560,3305,3305,3305,3305,9
|
|
20230927,144900,126996815,3305,3305,3305,3305,0
|
|
20230927,144800,126996815,3305,3305,3305,3305,100
|
|
20230927,144700,126666315,3300,3300,3300,3300,1
|
|
20230927,144600,126663015,3310,3310,3310,3310,1073
|
|
20230927,144500,123111385,3310,3310,3310,3310,0
|
|
20230927,144400,123111385,3310,3310,3310,3310,0
|
|
20230927,144300,123111385,3310,3310,3310,3310,0
|
|
20230927,144200,123111385,3310,3310,3310,3310,5
|
|
20230927,144100,123094835,3310,3310,3310,3310,5
|
|
20230927,144000,123078285,3310,3310,3310,3310,0
|
|
20230927,143900,123078285,3310,3310,3310,3310,1
|
|
20230927,143800,123074975,3310,3310,3310,3310,0
|
|
20230927,143700,123074975,3310,3310,3310,3310,0
|
|
20230927,143600,123074975,3310,3310,3310,3310,0
|
|
20230927,143500,123074975,3310,3310,3310,3310,0
|
|
20230927,143400,123074975,3310,3310,3310,3310,1000
|
|
20230927,143300,119764975,3310,3310,3310,3310,124
|
|
20230927,143200,119354535,3310,3305,3310,3305,111
|
|
20230927,143100,118987155,3305,3305,3305,3305,238
|
|
20230927,143000,118200565,3305,3295,3305,3275,867
|
|
20230927,142900,115338610,3295,3295,3295,3295,0
|
|
20230927,142800,115338610,3295,3295,3295,3295,1
|
|
20230927,142700,115335315,3305,3305,3305,3305,10
|
|
20230927,142600,115302265,3305,3300,3305,3300,101
|
|
20230927,142500,114968905,3305,3305,3305,3305,50
|
|
20230927,142400,114803655,3305,3300,3305,3300,588
|
|
20230927,142300,112861455,3300,3300,3300,3300,0
|
|
20230927,142200,112861455,3300,3300,3300,3300,1
|
|
20230927,142100,112858155,3300,3300,3300,3300,1
|
|
20230927,142000,112854855,3305,3305,3305,3305,0
|
|
20230927,141900,112854855,3305,3305,3305,3305,96
|
|
20230927,141800,112537575,3305,3305,3305,3305,0
|
|
20230927,141700,112537575,3305,3300,3305,3300,62
|
|
20230927,141600,112332970,3305,3305,3305,3305,0
|
|
20230927,141500,112332970,3305,3305,3305,3305,0
|
|
20230927,141400,112332970,3305,3305,3305,3305,0
|
|
20230927,141300,112332970,3305,3305,3305,3305,0
|
|
20230927,141200,112332970,3305,3305,3305,3305,0
|
|
20230927,141100,112332970,3305,3305,3305,3300,104
|
|
20230927,141000,111989275,3300,3305,3305,3300,78
|
|
20230927,140900,111731515,3300,3300,3300,3300,0
|
|
20230927,140800,111731515,3300,3300,3300,3300,100
|
|
20230927,140700,111401515,3305,3305,3305,3305,0
|
|
20230927,140600,111401515,3305,3285,3305,3285,250
|
|
20230927,140500,110578745,3285,3285,3285,3285,0
|
|
20230927,140400,110578745,3285,3285,3285,3285,84
|
|
20230927,140300,110302805,3285,3285,3285,3285,5
|
|
20230927,140200,110286380,3285,3285,3285,3285,31
|
|
20230927,140100,110184545,3285,3285,3285,3285,1
|
|
20230927,140000,110181260,3285,3285,3285,3285,300
|
|
20230927,135900,109195760,3285,3285,3285,3285,0
|
|
20230927,135800,109195760,3285,3285,3285,3285,0
|
|
20230927,135700,109195760,3285,3285,3285,3285,0
|
|
20230927,135600,109195760,3285,3280,3285,3280,906
|
|
20230927,135500,106223715,3280,3280,3280,3280,2
|
|
20230927,135400,106217155,3280,3280,3280,3280,3
|
|
20230927,135300,106207315,3280,3280,3280,3280,0
|
|
20230927,135200,106207315,3280,3280,3280,3280,0
|
|
20230927,135100,106207315,3280,3280,3280,3280,0
|
|
20230927,135000,106207315,3280,3280,3280,3280,32
|
|
20230927,134900,106102355,3280,3280,3280,3280,82
|
|
20230927,134800,105833395,3280,3280,3280,3280,0
|
|
20230927,134700,105833395,3280,3280,3280,3280,300
|
|
20230927,134600,104849395,3280,3280,3280,3280,0
|
|
20230927,134500,104849395,3280,3280,3280,3280,0
|
|
20230927,134400,104849395,3280,3280,3280,3280,72
|
|
20230927,134300,104613235,3280,3280,3280,3280,0
|
|
20230927,134200,104613235,3280,3280,3280,3280,0
|
|
20230927,134100,104613235,3280,3280,3280,3280,11
|
|
20230927,134000,104577155,3280,3280,3280,3280,75
|
|
20230927,133900,104331155,3280,3280,3280,3280,74
|
|
20230927,133800,104088435,3280,3280,3280,3280,0
|
|
20230927,133700,104088435,3280,3280,3280,3280,0
|
|
20230927,133600,104088435,3280,3280,3280,3280,0
|
|
20230927,133500,104088435,3280,3280,3280,3280,0
|
|
20230927,133400,104088435,3280,3280,3280,3280,0
|
|
20230927,133300,104088435,3280,3280,3280,3280,70
|
|
20230927,133200,103858835,3280,3280,3280,3280,0
|
|
20230927,133100,103858835,3280,3280,3280,3280,0
|
|
20230927,133000,103858835,3280,3280,3280,3280,0
|
|
20230927,132900,103858835,3280,3280,3280,3280,0
|
|
20230927,132800,103858835,3280,3280,3280,3280,0
|
|
20230927,132700,103858835,3280,3280,3280,3280,0
|
|
20230927,132600,103858835,3280,3280,3280,3280,0
|
|
20230927,132500,103858835,3280,3265,3280,3260,352
|
|
20230927,132400,102711260,3270,3270,3270,3270,0
|
|
20230927,132300,102711260,3270,3270,3270,3270,200
|
|
20230927,132200,102057260,3270,3270,3270,3270,47
|
|
20230927,132100,101903570,3270,3260,3270,3260,3257
|
|
20230927,132000,91276840,3270,3270,3270,3270,0
|
|
20230927,131900,91276840,3270,3270,3270,3270,0
|
|
20230927,131800,91276840,3270,3270,3270,3270,0
|
|
20230927,131700,91276840,3270,3270,3270,3270,62
|
|
20230927,131600,91074100,3260,3270,3270,3260,12
|
|
20230927,131500,91034945,3270,3275,3275,3265,455
|
|
20230927,131400,89544860,3280,3280,3280,3280,0
|
|
20230927,131300,89544860,3280,3275,3280,3275,248
|
|
20230927,131200,88732655,3280,3280,3280,3280,31
|
|
20230927,131100,88630975,3280,3280,3280,3280,93
|
|
20230927,131000,88325935,3280,3280,3280,3280,0
|
|
20230927,130900,88325935,3280,3280,3280,3280,19
|
|
20230927,130800,88263615,3280,3280,3280,3280,1
|
|
20230927,130700,88260335,3275,3275,3275,3275,0
|
|
20230927,130600,88260335,3275,3275,3275,3275,0
|
|
20230927,130500,88260335,3275,3275,3275,3275,0
|
|
20230927,130400,88260335,3275,3275,3275,3275,0
|
|
20230927,130300,88260335,3275,3275,3275,3275,61
|
|
20230927,130200,88060560,3275,3275,3275,3275,2
|
|
20230927,130100,88054010,3260,3260,3260,3260,79
|
|
20230927,130000,87796470,3270,3270,3270,3270,20
|
|
20230927,125900,87731070,3270,3270,3270,3270,0
|
|
20230927,125800,87731070,3270,3270,3270,3270,0
|
|
20230927,125700,87731070,3270,3270,3270,3270,0
|
|
20230927,125600,87731070,3270,3270,3270,3270,9
|
|
20230927,125500,87701640,3270,3270,3270,3270,0
|
|
20230927,125400,87701640,3270,3270,3270,3270,0
|
|
20230927,125300,87701640,3270,3270,3270,3270,0
|
|
20230927,125200,87701640,3270,3270,3270,3270,0
|
|
20230927,125100,87701640,3270,3265,3270,3255,81
|
|
20230927,125000,87437715,3270,3270,3270,3270,1
|
|
20230927,124900,87434445,3275,3275,3275,3275,0
|
|
20230927,124800,87434445,3275,3275,3275,3275,4
|
|
20230927,124700,87421345,3275,3275,3275,3275,0
|
|
20230927,124600,87421345,3275,3275,3275,3275,0
|
|
20230927,124500,87421345,3275,3275,3275,3275,1
|
|
20230927,124400,87418070,3255,3275,3275,3255,312
|
|
20230927,124300,86401340,3275,3275,3275,3275,0
|
|
20230927,124200,86401340,3275,3275,3275,3275,89
|
|
20230927,124100,86109865,3275,3275,3275,3275,0
|
|
20230927,124000,86109865,3275,3275,3275,3275,1
|
|
20230927,123900,86106590,3260,3260,3260,3260,0
|
|
20230927,123800,86106590,3260,3260,3260,3260,115
|
|
20230927,123700,85731690,3275,3275,3275,3275,0
|
|
20230927,123600,85731690,3275,3275,3275,3275,0
|
|
20230927,123500,85731690,3275,3275,3275,3275,0
|
|
20230927,123400,85731690,3275,3275,3275,3275,0
|
|
20230927,123300,85731690,3275,3275,3275,3275,0
|
|
20230927,123200,85731690,3275,3275,3275,3275,0
|
|
20230927,123100,85731690,3275,3275,3275,3275,1
|
|
20230927,123000,85728415,3265,3265,3265,3265,262
|
|
20230927,122900,84872985,3270,3275,3275,3270,259
|
|
20230927,122800,84025695,3275,3275,3275,3275,0
|
|
20230927,122700,84025695,3275,3275,3275,3275,0
|
|
20230927,122600,84025695,3275,3275,3275,3275,0
|
|
20230927,122500,84025695,3275,3275,3275,3275,0
|
|
20230927,122400,84025695,3275,3275,3275,3275,0
|
|
20230927,122300,84025695,3275,3275,3275,3275,0
|
|
20230927,122200,84025695,3275,3275,3275,3275,0
|
|
20230927,122100,84025695,3275,3275,3275,3275,200
|
|
20230927,122000,83370695,3275,3275,3275,3275,2
|
|
20230927,121900,83364145,3275,3275,3275,3275,0
|
|
20230927,121800,83364145,3275,3275,3275,3275,0
|
|
20230927,121700,83364145,3275,3275,3275,3275,22
|
|
20230927,121600,83292095,3275,3275,3275,3275,0
|
|
20230927,121500,83292095,3275,3275,3275,3275,0
|
|
20230927,121400,83292095,3275,3275,3275,3275,0
|
|
20230927,121300,83292095,3275,3275,3275,3275,0
|
|
20230927,121200,83292095,3275,3275,3275,3275,0
|
|
20230927,121100,83292095,3275,3275,3275,3275,83
|
|
20230927,121000,83020270,3275,3275,3275,3275,0
|
|
20230927,120900,83020270,3275,3275,3275,3275,0
|
|
20230927,120800,83020270,3275,3275,3275,3275,1
|
|
20230927,120700,83016995,3280,3280,3280,3280,0
|
|
20230927,120600,83016995,3280,3280,3280,3280,0
|
|
20230927,120500,83016995,3280,3280,3280,3280,0
|
|
20230927,120400,83016995,3280,3280,3280,3280,78
|
|
20230927,120300,82761155,3280,3280,3280,3280,0
|
|
20230927,120200,82761155,3280,3275,3280,3275,9
|
|
20230927,120100,82731640,3280,3280,3280,3280,0
|
|
20230927,120000,82731640,3280,3280,3280,3280,0
|
|
20230927,115900,82731640,3280,3280,3280,3280,69
|
|
20230927,115800,82505320,3260,3260,3260,3260,0
|
|
20230927,115700,82505320,3260,3260,3260,3260,0
|
|
20230927,115600,82505320,3260,3260,3260,3260,0
|
|
20230927,115500,82505320,3260,3260,3260,3260,1
|
|
20230927,115400,82502060,3280,3280,3280,3280,0
|
|
20230927,115300,82502060,3280,3280,3280,3280,0
|
|
20230927,115200,82502060,3280,3280,3280,3280,0
|
|
20230927,115100,82502060,3280,3280,3280,3280,1
|
|
20230927,115000,82498780,3280,3280,3280,3280,71
|
|
20230927,114900,82265900,3280,3280,3280,3280,0
|
|
20230927,114800,82265900,3280,3280,3280,3280,0
|
|
20230927,114700,82265900,3280,3280,3280,3280,0
|
|
20230927,114600,82265900,3280,3280,3280,3280,1
|
|
20230927,114500,82262620,3265,3265,3265,3265,0
|
|
20230927,114400,82262620,3265,3265,3265,3265,0
|
|
20230927,114300,82262620,3265,3265,3265,3265,0
|
|
20230927,114200,82262620,3265,3265,3265,3265,0
|
|
20230927,114100,82262620,3265,3265,3265,3265,0
|
|
20230927,114000,82262620,3265,3265,3265,3265,294
|
|
20230927,113900,81302710,3270,3270,3270,3270,1112
|
|
20230927,113800,77666470,3280,3280,3280,3280,3
|
|
20230927,113700,77656630,3270,3270,3270,3270,120
|
|
20230927,113600,77264230,3270,3275,3275,3270,560
|
|
20230927,113500,75432030,3280,3280,3280,3280,0
|
|
20230927,113400,75432030,3280,3280,3280,3280,0
|
|
20230927,113300,75432030,3280,3280,3280,3280,0
|
|
20230927,113200,75432030,3280,3280,3280,3280,0
|
|
20230927,113100,75432030,3280,3280,3280,3280,0
|
|
20230927,113000,75432030,3280,3280,3280,3280,0
|
|
20230927,112900,75432030,3280,3280,3280,3280,2
|
|
20230927,112800,75425470,3280,3280,3280,3280,0
|
|
20230927,112700,75425470,3280,3280,3280,3280,0
|
|
20230927,112600,75425470,3280,3280,3280,3280,0
|
|
20230927,112500,75425470,3280,3280,3280,3280,0
|
|
20230927,112400,75425470,3280,3280,3280,3280,0
|
|
20230927,112300,75425470,3280,3280,3280,3280,95
|
|
20230927,112200,75113870,3280,3280,3280,3280,0
|
|
20230927,112100,75113870,3280,3280,3280,3280,0
|
|
20230927,112000,75113870,3280,3280,3280,3280,261
|
|
20230927,111900,74257790,3280,3280,3280,3280,0
|
|
20230927,111800,74257790,3280,3280,3280,3280,0
|
|
20230927,111700,74257790,3280,3280,3280,3280,28
|
|
20230927,111600,74165950,3280,3280,3280,3280,70
|
|
20230927,111500,73936350,3280,3280,3280,3280,479
|
|
20230927,111400,72365230,3280,3280,3280,3280,0
|
|
20230927,111300,72365230,3280,3280,3280,3280,4
|
|
20230927,111200,72352110,3285,3285,3285,3285,25
|
|
20230927,111100,72269985,3285,3285,3285,3285,6
|
|
20230927,111000,72250275,3285,3285,3285,3285,0
|
|
20230927,110900,72250275,3285,3285,3285,3285,0
|
|
20230927,110800,72250275,3285,3285,3285,3285,0
|
|
20230927,110700,72250275,3285,3285,3285,3285,1
|
|
20230927,110600,72246990,3285,3285,3285,3285,0
|
|
20230927,110500,72246990,3285,3285,3285,3285,2
|
|
20230927,110400,72240420,3285,3285,3285,3285,0
|
|
20230927,110300,72240420,3285,3285,3285,3285,13
|
|
20230927,110200,72197715,3285,3285,3285,3285,8
|
|
20230927,110100,72171435,3285,3285,3285,3285,11
|
|
20230927,110000,72135300,3280,3280,3280,3280,0
|
|
20230927,105900,72135300,3280,3280,3280,3280,0
|
|
20230927,105800,72135300,3280,3280,3280,3280,494
|
|
20230927,105700,70514980,3280,3280,3280,3280,149
|
|
20230927,105600,70026260,3280,3275,3280,3275,370
|
|
20230927,105500,68814410,3270,3270,3270,3270,0
|
|
20230927,105400,68814410,3270,3270,3270,3270,12
|
|
20230927,105300,68775170,3275,3275,3275,3275,50
|
|
20230927,105200,68611420,3270,3270,3270,3270,81
|
|
20230927,105100,68346550,3270,3270,3270,3270,400
|
|
20230927,105000,67038550,3270,3270,3270,3270,0
|
|
20230927,104900,67038550,3270,3275,3275,3270,388
|
|
20230927,104800,65768665,3275,3275,3275,3275,0
|
|
20230927,104700,65768665,3275,3275,3275,3275,949
|
|
20230927,104600,62660690,3275,3275,3275,3275,84
|
|
20230927,104500,62385590,3275,3275,3275,3275,1
|
|
20230927,104400,62382315,3275,3275,3275,3275,1
|
|
20230927,104300,62379040,3275,3275,3275,3275,0
|
|
20230927,104200,62379040,3275,3275,3275,3275,174
|
|
20230927,104100,61809190,3275,3275,3275,3275,0
|
|
20230927,104000,61809190,3275,3275,3275,3275,0
|
|
20230927,103900,61809190,3275,3275,3275,3275,10
|
|
20230927,103800,61776440,3275,3275,3275,3275,1288
|
|
20230927,103700,57558240,3275,3275,3275,3275,0
|
|
20230927,103600,57558240,3275,3275,3275,3275,77
|
|
20230927,103500,57306065,3270,3270,3270,3270,0
|
|
20230927,103400,57306065,3270,3270,3270,3270,11
|
|
20230927,103300,57270095,3275,3270,3275,3270,76
|
|
20230927,103200,57021275,3275,3275,3275,3275,0
|
|
20230927,103100,57021275,3275,3275,3275,3275,3
|
|
20230927,103000,57011450,3280,3280,3280,3280,10
|
|
20230927,102900,56978650,3280,3280,3280,3280,1
|
|
20230927,102800,56975370,3280,3280,3280,3280,0
|
|
20230927,102700,56975370,3280,3280,3280,3280,0
|
|
20230927,102600,56975370,3280,3280,3280,3280,0
|
|
20230927,102500,56975370,3280,3280,3280,3280,81
|
|
20230927,102400,56709690,3280,3280,3280,3280,1
|
|
20230927,102300,56706410,3280,3280,3280,3280,0
|
|
20230927,102200,56706410,3280,3280,3280,3280,15
|
|
20230927,102100,56657210,3280,3280,3280,3280,0
|
|
20230927,102000,56657210,3280,3280,3280,3280,0
|
|
20230927,101900,56657210,3280,3280,3280,3280,10
|
|
20230927,101800,56624410,3280,3280,3280,3280,0
|
|
20230927,101700,56624410,3280,3280,3280,3280,0
|
|
20230927,101600,56624410,3280,3280,3280,3280,0
|
|
20230927,101500,56624410,3280,3280,3280,3280,0
|
|
20230927,101400,56624410,3280,3280,3280,3280,1
|
|
20230927,101300,56621130,3280,3280,3280,3280,10
|
|
20230927,101200,56588330,3280,3280,3280,3280,0
|
|
20230927,101100,56588330,3280,3280,3280,3280,0
|
|
20230927,101000,56588330,3280,3275,3280,3275,2
|
|
20230927,100900,56581775,3250,3250,3250,3250,0
|
|
20230927,100800,56581775,3250,3270,3270,3250,436
|
|
20230927,100700,55160575,3270,3270,3270,3270,0
|
|
20230927,100600,55160575,3270,3270,3270,3270,0
|
|
20230927,100500,55160575,3270,3270,3270,3270,314
|
|
20230927,100400,54133795,3270,3270,3270,3270,85
|
|
20230927,100300,53855845,3270,3270,3270,3270,0
|
|
20230927,100200,53855845,3270,3270,3270,3270,0
|
|
20230927,100100,53855845,3270,3255,3270,3250,76
|
|
20230927,100000,53608250,3250,3250,3250,3250,0
|
|
20230927,095900,53608250,3250,3250,3250,3250,0
|
|
20230927,095800,53608250,3250,3250,3250,3250,0
|
|
20230927,095700,53608250,3250,3255,3255,3250,1251
|
|
20230927,095600,49542255,3260,3260,3260,3260,3
|
|
20230927,095500,49532475,3255,3255,3255,3255,38
|
|
20230927,095400,49408785,3255,3255,3255,3255,16
|
|
20230927,095300,49356705,3250,3250,3250,3250,300
|
|
20230927,095200,48381705,3245,3245,3245,3245,0
|
|
20230927,095100,48381705,3245,3245,3245,3245,0
|
|
20230927,095000,48381705,3245,3245,3245,3245,350
|
|
20230927,094900,47245955,3245,3245,3245,3245,100
|
|
20230927,094800,46921455,3265,3260,3265,3245,451
|
|
20230927,094700,45457205,3250,3250,3250,3250,0
|
|
20230927,094600,45457205,3250,3250,3250,3250,0
|
|
20230927,094500,45457205,3250,3250,3250,3250,0
|
|
20230927,094400,45457205,3250,3260,3260,3250,4131
|
|
20230927,094300,32024080,3260,3260,3260,3260,0
|
|
20230927,094200,32024080,3260,3260,3260,3260,251
|
|
20230927,094100,31205820,3270,3270,3270,3270,0
|
|
20230927,094000,31205820,3270,3270,3270,3270,27
|
|
20230927,093900,31117530,3270,3270,3270,3270,50
|
|
20230927,093800,30954030,3270,3270,3270,3270,1
|
|
20230927,093700,30950760,3260,3260,3260,3260,250
|
|
20230927,093600,30135760,3270,3270,3270,3270,0
|
|
20230927,093500,30135760,3270,3270,3270,3270,1
|
|
20230927,093400,30132490,3270,3270,3270,3270,0
|
|
20230927,093300,30132490,3270,3260,3270,3260,435
|
|
20230927,093200,28714380,3260,3260,3260,3260,55
|
|
20230927,093100,28535080,3260,3260,3260,3260,103
|
|
20230927,093000,28199300,3260,3255,3260,3255,210
|
|
20230927,092900,27515700,3260,3260,3260,3260,2
|
|
20230927,092800,27509180,3255,3255,3255,3255,0
|
|
20230927,092700,27509180,3255,3260,3260,3255,11
|
|
20230927,092600,27473325,3255,3255,3255,3255,103
|
|
20230927,092500,27138060,3255,3255,3255,3255,203
|
|
20230927,092400,26477295,3260,3260,3260,3260,18
|
|
20230927,092300,26418615,3270,3270,3270,3270,10
|
|
20230927,092200,26385915,3255,3255,3255,3255,0
|
|
20230927,092100,26385915,3255,3260,3260,3255,640
|
|
20230927,092000,24299520,3260,3260,3260,3260,100
|
|
20230927,091900,23973520,3260,3265,3265,3255,501
|
|
20230927,091800,22341980,3255,3255,3255,3255,0
|
|
20230927,091700,22341980,3255,3255,3255,3255,1
|
|
20230927,091600,22338725,3250,3250,3250,3250,0
|
|
20230927,091500,22338725,3250,3250,3250,3250,0
|
|
20230927,091400,22338725,3250,3255,3255,3250,500
|
|
20230927,091300,20713675,3250,3260,3260,3250,500
|
|
20230927,091200,19088610,3250,3250,3250,3250,0
|
|
20230927,091100,19088610,3250,3265,3265,3250,2240
|
|
20230927,091000,11788515,3265,3265,3265,3265,108
|
|
20230927,090900,11435895,3270,3265,3270,3260,251
|
|
20230927,090800,10617280,3270,3265,3270,3265,9
|
|
20230927,090700,10587885,3265,3265,3265,3265,23
|
|
20230927,090600,10512790,3265,3260,3265,3260,39
|
|
20230927,090500,10385605,3255,3250,3255,3250,226
|
|
20230927,090400,9650865,3250,3245,3250,3235,521
|
|
20230927,090300,7963755,3250,3250,3250,3250,480
|
|
20230927,090200,6403755,3250,3260,3260,3250,50
|
|
20230927,090100,6241055,3270,3280,3280,3265,193
|
|
20230927,090000,5609435,3285,3290,3290,3285,1705
|