604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,190100,360175515,3470,3470,3470,3470,3301
|
|
20230927,190000,360175515,3470,3470,3470,3470,0
|
|
20230927,185900,360175515,3470,3470,3470,3470,0
|
|
20230927,185800,360175515,3470,3470,3470,3470,0
|
|
20230927,185700,360175515,3470,3470,3470,3470,0
|
|
20230927,185600,360175515,3470,3470,3470,3470,0
|
|
20230927,185500,360175515,3470,3470,3470,3470,0
|
|
20230927,185400,360175515,3470,3470,3470,3470,0
|
|
20230927,185300,360175515,3470,3470,3470,3470,0
|
|
20230927,185200,360175515,3470,3470,3470,3470,0
|
|
20230927,185100,360175515,3470,3470,3470,3470,0
|
|
20230927,185000,360175515,3470,3470,3470,3470,0
|
|
20230927,184900,360175515,3470,3470,3470,3470,0
|
|
20230927,184800,360175515,3470,3470,3470,3470,0
|
|
20230927,184700,360175515,3470,3470,3470,3470,0
|
|
20230927,184600,360175515,3470,3470,3470,3470,0
|
|
20230927,184500,360175515,3470,3470,3470,3470,0
|
|
20230927,184400,360175515,3470,3470,3470,3470,0
|
|
20230927,184300,360175515,3470,3470,3470,3470,0
|
|
20230927,184200,360175515,3470,3470,3470,3470,0
|
|
20230927,184100,360175515,3470,3470,3470,3470,0
|
|
20230927,184000,360175515,3470,3470,3470,3470,0
|
|
20230927,183900,360175515,3470,3470,3470,3470,0
|
|
20230927,183800,360175515,3470,3470,3470,3470,0
|
|
20230927,183700,360175515,3470,3470,3470,3470,0
|
|
20230927,183600,360175515,3470,3470,3470,3470,0
|
|
20230927,183500,360175515,3470,3470,3470,3470,0
|
|
20230927,183400,360175515,3470,3470,3470,3470,0
|
|
20230927,183300,360175515,3470,3470,3470,3470,0
|
|
20230927,183200,360175515,3470,3470,3470,3470,0
|
|
20230927,183100,360175515,3470,3470,3470,3470,3301
|
|
20230927,183000,360175515,3470,3470,3470,3470,0
|
|
20230927,182900,360175515,3470,3470,3470,3470,0
|
|
20230927,182800,360175515,3470,3470,3470,3470,0
|
|
20230927,182700,360175515,3470,3470,3470,3470,0
|
|
20230927,182600,360175515,3470,3470,3470,3470,0
|
|
20230927,182500,360175515,3470,3470,3470,3470,0
|
|
20230927,182400,360175515,3470,3470,3470,3470,0
|
|
20230927,182300,360175515,3470,3470,3470,3470,0
|
|
20230927,182200,360175515,3470,3470,3470,3470,0
|
|
20230927,182100,360175515,3470,3470,3470,3470,0
|
|
20230927,182000,360175515,3470,3470,3470,3470,0
|
|
20230927,181900,360175515,3470,3470,3470,3470,0
|
|
20230927,181800,360175515,3470,3470,3470,3470,0
|
|
20230927,181700,360175515,3470,3470,3470,3470,0
|
|
20230927,181600,360175515,3470,3470,3470,3470,0
|
|
20230927,181500,360175515,3470,3470,3470,3470,0
|
|
20230927,181400,360175515,3470,3470,3470,3470,0
|
|
20230927,181300,360175515,3470,3470,3470,3470,0
|
|
20230927,181200,360175515,3470,3470,3470,3470,0
|
|
20230927,181100,360175515,3470,3470,3470,3470,0
|
|
20230927,181000,360175515,3470,3470,3470,3470,0
|
|
20230927,180900,360175515,3470,3470,3470,3470,0
|
|
20230927,180800,360175515,3470,3470,3470,3470,0
|
|
20230927,180700,360175515,3470,3470,3470,3470,0
|
|
20230927,180600,360175515,3470,3470,3470,3470,0
|
|
20230927,180500,360175515,3470,3470,3470,3470,0
|
|
20230927,180400,360175515,3470,3470,3470,3470,0
|
|
20230927,180300,360175515,3470,3470,3470,3470,0
|
|
20230927,180200,360175515,3470,3470,3470,3470,0
|
|
20230927,180100,360175515,3470,3470,3470,3470,3301
|
|
20230927,180000,360175515,3470,3470,3470,3470,0
|
|
20230927,175900,360175515,3470,3470,3470,3470,0
|
|
20230927,175800,360175515,3470,3470,3470,3470,0
|
|
20230927,175700,360175515,3470,3470,3470,3470,0
|
|
20230927,175600,360175515,3470,3470,3470,3470,0
|
|
20230927,175500,360175515,3470,3470,3470,3470,0
|
|
20230927,175400,360175515,3470,3470,3470,3470,0
|
|
20230927,175300,360175515,3470,3470,3470,3470,0
|
|
20230927,175200,360175515,3470,3470,3470,3470,0
|
|
20230927,175100,360175515,3470,3470,3470,3470,0
|
|
20230927,175000,360175515,3470,3470,3470,3470,0
|
|
20230927,174900,360175515,3470,3470,3470,3470,0
|
|
20230927,174800,360175515,3470,3470,3470,3470,0
|
|
20230927,174700,360175515,3470,3470,3470,3470,0
|
|
20230927,174600,360175515,3470,3470,3470,3470,0
|
|
20230927,174500,360175515,3470,3470,3470,3470,0
|
|
20230927,174400,360175515,3470,3470,3470,3470,0
|
|
20230927,174300,360175515,3470,3470,3470,3470,0
|
|
20230927,174200,360175515,3470,3470,3470,3470,0
|
|
20230927,174100,360175515,3470,3470,3470,3470,0
|
|
20230927,174000,360175515,3470,3470,3470,3470,0
|
|
20230927,173900,360175515,3470,3470,3470,3470,0
|
|
20230927,173800,360175515,3470,3470,3470,3470,0
|
|
20230927,173700,360175515,3470,3470,3470,3470,0
|
|
20230927,173600,360175515,3470,3470,3470,3470,0
|
|
20230927,173500,360175515,3470,3470,3470,3470,0
|
|
20230927,173400,360175515,3470,3470,3470,3470,0
|
|
20230927,173300,360175515,3470,3470,3470,3470,0
|
|
20230927,173200,360175515,3470,3470,3470,3470,0
|
|
20230927,173100,360175515,3470,3470,3470,3470,3301
|
|
20230927,173000,360175515,3470,3470,3470,3470,0
|
|
20230927,172900,360175515,3470,3470,3470,3470,0
|
|
20230927,172800,360175515,3470,3470,3470,3470,0
|
|
20230927,172700,360175515,3470,3470,3470,3470,0
|
|
20230927,172600,360175515,3470,3470,3470,3470,0
|
|
20230927,172500,360175515,3470,3470,3470,3470,0
|
|
20230927,172400,360175515,3470,3470,3470,3470,0
|
|
20230927,172300,360175515,3470,3470,3470,3470,0
|
|
20230927,172200,360175515,3470,3470,3470,3470,0
|
|
20230927,172100,360175515,3470,3470,3470,3470,0
|
|
20230927,172000,360175515,3470,3470,3470,3470,0
|
|
20230927,171900,360175515,3470,3470,3470,3470,0
|
|
20230927,171800,360175515,3470,3470,3470,3470,0
|
|
20230927,171700,360175515,3470,3470,3470,3470,0
|
|
20230927,171600,360175515,3470,3470,3470,3470,0
|
|
20230927,171500,360175515,3470,3470,3470,3470,0
|
|
20230927,171400,360175515,3470,3470,3470,3470,0
|
|
20230927,171300,360175515,3470,3470,3470,3470,0
|
|
20230927,171200,360175515,3470,3470,3470,3470,0
|
|
20230927,171100,360175515,3470,3470,3470,3470,0
|
|
20230927,171000,360175515,3470,3470,3470,3470,0
|
|
20230927,170900,360175515,3470,3470,3470,3470,0
|
|
20230927,170800,360175515,3470,3470,3470,3470,0
|
|
20230927,170700,360175515,3470,3470,3470,3470,0
|
|
20230927,170600,360175515,3470,3470,3470,3470,0
|
|
20230927,170500,360175515,3470,3470,3470,3470,0
|
|
20230927,170400,360175515,3470,3470,3470,3470,0
|
|
20230927,170300,360175515,3470,3470,3470,3470,0
|
|
20230927,170200,360175515,3470,3470,3470,3470,0
|
|
20230927,170100,360175515,3470,3470,3470,3470,3301
|
|
20230927,170000,360175515,3470,3470,3470,3470,0
|
|
20230927,165900,360175515,3470,3470,3470,3470,0
|
|
20230927,165800,360175515,3470,3470,3470,3470,0
|
|
20230927,165700,360175515,3470,3470,3470,3470,0
|
|
20230927,165600,360175515,3470,3470,3470,3470,0
|
|
20230927,165500,360175515,3470,3470,3470,3470,0
|
|
20230927,165400,360175515,3470,3470,3470,3470,0
|
|
20230927,165300,360175515,3470,3470,3470,3470,0
|
|
20230927,165200,360175515,3470,3470,3470,3470,0
|
|
20230927,165100,360175515,3470,3470,3470,3470,0
|
|
20230927,165000,360175515,3470,3470,3470,3470,0
|
|
20230927,164900,360175515,3470,3470,3470,3470,0
|
|
20230927,164800,360175515,3470,3470,3470,3470,0
|
|
20230927,164700,360175515,3470,3470,3470,3470,0
|
|
20230927,164600,360175515,3470,3470,3470,3470,0
|
|
20230927,164500,360175515,3470,3470,3470,3470,0
|
|
20230927,164400,360175515,3470,3470,3470,3470,0
|
|
20230927,164300,360175515,3470,3470,3470,3470,0
|
|
20230927,164200,360175515,3470,3470,3470,3470,0
|
|
20230927,164100,360175515,3470,3470,3470,3470,0
|
|
20230927,164000,360175515,3470,3470,3470,3470,0
|
|
20230927,163900,360175515,3470,3470,3470,3470,0
|
|
20230927,163800,360175515,3470,3470,3470,3470,0
|
|
20230927,163700,360175515,3470,3470,3470,3470,0
|
|
20230927,163600,360175515,3470,3470,3470,3470,0
|
|
20230927,163500,360175515,3470,3470,3470,3470,0
|
|
20230927,163400,360175515,3470,3470,3470,3470,0
|
|
20230927,163300,360175515,3470,3470,3470,3470,0
|
|
20230927,163200,360175515,3470,3470,3470,3470,0
|
|
20230927,163100,360175515,3470,3470,3470,3470,3301
|
|
20230927,163000,360175515,3470,3470,3470,3470,0
|
|
20230927,162900,360175515,3470,3470,3470,3470,0
|
|
20230927,162800,360175515,3470,3470,3470,3470,0
|
|
20230927,162700,360175515,3470,3470,3470,3470,0
|
|
20230927,162600,360175515,3470,3470,3470,3470,0
|
|
20230927,162500,360175515,3470,3470,3470,3470,0
|
|
20230927,162400,360175515,3470,3470,3470,3470,0
|
|
20230927,162300,360175515,3470,3470,3470,3470,0
|
|
20230927,162200,360175515,3470,3470,3470,3470,0
|
|
20230927,162100,360175515,3470,3470,3470,3470,0
|
|
20230927,162000,360175515,3470,3470,3470,3470,0
|
|
20230927,161900,360175515,3470,3470,3470,3470,0
|
|
20230927,161800,360175515,3470,3470,3470,3470,0
|
|
20230927,161700,360175515,3470,3470,3470,3470,0
|
|
20230927,161600,360175515,3470,3470,3470,3470,0
|
|
20230927,161500,360175515,3470,3470,3470,3470,0
|
|
20230927,161400,360175515,3470,3470,3470,3470,0
|
|
20230927,161300,360175515,3470,3470,3470,3470,0
|
|
20230927,161200,360175515,3470,3470,3470,3470,0
|
|
20230927,161100,360175515,3470,3470,3470,3470,0
|
|
20230927,161000,360175515,3470,3470,3470,3470,0
|
|
20230927,160900,360175515,3470,3470,3470,3470,0
|
|
20230927,160800,360175515,3470,3470,3470,3470,0
|
|
20230927,160700,360175515,3470,3470,3470,3470,0
|
|
20230927,160600,360175515,3470,3470,3470,3470,0
|
|
20230927,160500,360175515,3470,3470,3470,3470,0
|
|
20230927,160400,360175515,3470,3470,3470,3470,0
|
|
20230927,160300,360175515,3470,3470,3470,3470,0
|
|
20230927,160200,360175515,3470,3470,3470,3470,0
|
|
20230927,160100,360175515,3470,3470,3470,3470,3301
|
|
20230927,160000,360175515,3470,3470,3470,3470,0
|
|
20230927,155900,360175515,3470,3470,3470,3470,0
|
|
20230927,155800,360175515,3470,3470,3470,3470,0
|
|
20230927,155700,360175515,3470,3470,3470,3470,0
|
|
20230927,155600,360175515,3470,3470,3470,3470,0
|
|
20230927,155500,360175515,3470,3470,3470,3470,0
|
|
20230927,155400,360175515,3470,3470,3470,3470,0
|
|
20230927,155300,360175515,3470,3470,3470,3470,0
|
|
20230927,155200,360175515,3470,3470,3470,3470,0
|
|
20230927,155100,360175515,3470,3470,3470,3470,0
|
|
20230927,155000,360175515,3470,3470,3470,3470,0
|
|
20230927,154900,360175515,3470,3470,3470,3470,0
|
|
20230927,154800,360175515,3470,3470,3470,3470,0
|
|
20230927,154700,360175515,3470,3470,3470,3470,0
|
|
20230927,154600,360175515,3470,3470,3470,3470,0
|
|
20230927,154500,360175515,3470,3470,3470,3470,0
|
|
20230927,154400,360175515,3470,3470,3470,3470,0
|
|
20230927,154300,360175515,3470,3470,3470,3470,0
|
|
20230927,154200,360175515,3470,3470,3470,3470,0
|
|
20230927,154100,360175515,3470,3470,3470,3470,0
|
|
20230927,154000,360175515,3470,3470,3470,3470,0
|
|
20230927,153900,360175515,3470,3470,3470,3470,0
|
|
20230927,153800,360175515,3470,3470,3470,3470,0
|
|
20230927,153700,360175515,3470,3470,3470,3470,0
|
|
20230927,153600,360175515,3470,3470,3470,3470,0
|
|
20230927,153500,360175515,3470,3470,3470,3470,0
|
|
20230927,153400,360175515,3470,3470,3470,3470,0
|
|
20230927,153300,360175515,3470,3470,3470,3470,0
|
|
20230927,153200,360175515,3470,3470,3470,3470,0
|
|
20230927,153100,360175515,3470,3470,3470,3470,3301
|
|
20230927,153000,360175515,3470,3470,3470,3470,3301
|
|
20230927,152900,348721045,3460,3460,3460,3460,0
|
|
20230927,152800,348721045,3460,3460,3460,3460,0
|
|
20230927,152700,348721045,3460,3460,3460,3460,0
|
|
20230927,152600,348721045,3460,3460,3460,3460,0
|
|
20230927,152500,348721045,3460,3460,3460,3460,0
|
|
20230927,152400,348721045,3460,3460,3460,3460,0
|
|
20230927,152300,348721045,3460,3460,3460,3460,0
|
|
20230927,152200,348721045,3460,3460,3460,3460,0
|
|
20230927,152100,348721045,3460,3460,3460,3460,0
|
|
20230927,152000,348721045,3460,3460,3460,3460,0
|
|
20230927,151900,348721045,3460,3455,3460,3455,50
|
|
20230927,151800,348548070,3460,3455,3460,3455,385
|
|
20230927,151700,347216385,3445,3455,3455,3445,147
|
|
20230927,151600,346709950,3445,3455,3455,3445,64
|
|
20230927,151500,346489050,3455,3455,3455,3455,27
|
|
20230927,151400,346395765,3460,3460,3460,3460,0
|
|
20230927,151300,346395765,3460,3460,3460,3460,0
|
|
20230927,151200,346395765,3460,3460,3460,3460,32
|
|
20230927,151100,346285045,3455,3455,3455,3455,378
|
|
20230927,151000,344979055,3460,3460,3460,3460,32
|
|
20230927,150900,344868335,3460,3460,3460,3460,0
|
|
20230927,150800,344868335,3460,3460,3460,3460,25
|
|
20230927,150700,344781835,3460,3460,3460,3460,0
|
|
20230927,150600,344781835,3460,3460,3460,3460,0
|
|
20230927,150500,344781835,3460,3460,3460,3460,100
|
|
20230927,150400,344435835,3460,3460,3460,3460,0
|
|
20230927,150300,344435835,3460,3460,3460,3460,0
|
|
20230927,150200,344435835,3460,3460,3460,3460,2
|
|
20230927,150100,344428915,3460,3455,3460,3455,201
|
|
20230927,150000,343733460,3460,3460,3460,3455,230
|
|
20230927,145900,342937680,3465,3465,3465,3465,0
|
|
20230927,145800,342937680,3465,3465,3465,3465,0
|
|
20230927,145700,342937680,3465,3465,3465,3465,0
|
|
20230927,145600,342937680,3465,3465,3465,3465,2
|
|
20230927,145500,342930750,3465,3460,3465,3460,627
|
|
20230927,145400,340760330,3460,3450,3460,3450,3695
|
|
20230927,145300,327986100,3450,3450,3450,3450,0
|
|
20230927,145200,327986100,3450,3450,3450,3450,0
|
|
20230927,145100,327986100,3450,3450,3450,3450,4
|
|
20230927,145000,327972300,3450,3450,3450,3450,5
|
|
20230927,144900,327955050,3445,3450,3450,3445,105
|
|
20230927,144800,327592825,3445,3445,3445,3445,1
|
|
20230927,144700,327589380,3450,3455,3455,3450,320
|
|
20230927,144600,326484780,3450,3450,3450,3450,180
|
|
20230927,144500,325863780,3445,3445,3445,3445,0
|
|
20230927,144400,325863780,3445,3445,3445,3445,0
|
|
20230927,144300,325863780,3445,3445,3445,3445,68
|
|
20230927,144200,325629520,3450,3450,3450,3450,0
|
|
20230927,144100,325629520,3450,3450,3450,3450,0
|
|
20230927,144000,325629520,3450,3450,3450,3445,1069
|
|
20230927,143900,321941815,3450,3450,3450,3450,16
|
|
20230927,143800,321886615,3450,3450,3450,3450,0
|
|
20230927,143700,321886615,3450,3450,3450,3450,87
|
|
20230927,143600,321586465,3445,3445,3445,3445,59
|
|
20230927,143500,321383210,3455,3455,3455,3455,0
|
|
20230927,143400,321383210,3455,3455,3455,3455,0
|
|
20230927,143300,321383210,3455,3445,3455,3445,31
|
|
20230927,143200,321276405,3445,3450,3450,3445,168
|
|
20230927,143100,320697355,3450,3450,3450,3450,0
|
|
20230927,143000,320697355,3450,3445,3450,3445,703
|
|
20230927,142900,318274015,3440,3440,3440,3440,466
|
|
20230927,142800,316670975,3440,3435,3440,3435,900
|
|
20230927,142700,313579470,3435,3435,3435,3435,5
|
|
20230927,142600,313562295,3435,3435,3435,3435,700
|
|
20230927,142500,311157795,3435,3435,3435,3435,0
|
|
20230927,142400,311157795,3435,3435,3435,3435,300
|
|
20230927,142300,310127295,3430,3430,3430,3430,297
|
|
20230927,142200,309108585,3430,3430,3430,3430,400
|
|
20230927,142100,307736585,3420,3420,3420,3420,0
|
|
20230927,142000,307736585,3420,3420,3420,3420,0
|
|
20230927,141900,307736585,3420,3425,3425,3420,300
|
|
20230927,141800,306709385,3430,3430,3430,3430,0
|
|
20230927,141700,306709385,3430,3430,3430,3430,200
|
|
20230927,141600,306023385,3430,3430,3430,3430,0
|
|
20230927,141500,306023385,3430,3425,3430,3425,2127
|
|
20230927,141400,298728530,3425,3425,3425,3425,0
|
|
20230927,141300,298728530,3425,3425,3425,3425,0
|
|
20230927,141200,298728530,3425,3425,3425,3425,1112
|
|
20230927,141100,294919930,3425,3425,3425,3425,0
|
|
20230927,141000,294919930,3425,3425,3425,3425,0
|
|
20230927,140900,294919930,3425,3425,3425,3425,0
|
|
20230927,140800,294919930,3425,3425,3425,3425,0
|
|
20230927,140700,294919930,3425,3425,3425,3425,0
|
|
20230927,140600,294919930,3425,3425,3425,3425,15
|
|
20230927,140500,294868555,3425,3425,3425,3425,0
|
|
20230927,140400,294868555,3425,3425,3425,3425,0
|
|
20230927,140300,294868555,3425,3425,3425,3425,3
|
|
20230927,140200,294858280,3425,3425,3425,3425,176
|
|
20230927,140100,294255480,3425,3425,3425,3425,0
|
|
20230927,140000,294255480,3425,3425,3425,3425,0
|
|
20230927,135900,294255480,3425,3425,3425,3425,0
|
|
20230927,135800,294255480,3425,3425,3425,3425,0
|
|
20230927,135700,294255480,3425,3425,3425,3425,0
|
|
20230927,135600,294255480,3425,3425,3425,3425,0
|
|
20230927,135500,294255480,3425,3425,3425,3425,20
|
|
20230927,135400,294186980,3425,3425,3425,3425,309
|
|
20230927,135300,293128655,3425,3425,3425,3425,0
|
|
20230927,135200,293128655,3425,3425,3425,3425,1982
|
|
20230927,135100,286340305,3420,3420,3420,3420,0
|
|
20230927,135000,286340305,3420,3420,3420,3420,0
|
|
20230927,134900,286340305,3420,3420,3420,3420,0
|
|
20230927,134800,286340305,3420,3420,3420,3420,10
|
|
20230927,134700,286306105,3425,3425,3425,3425,0
|
|
20230927,134600,286306105,3425,3425,3425,3425,0
|
|
20230927,134500,286306105,3425,3425,3425,3425,0
|
|
20230927,134400,286306105,3425,3425,3425,3425,0
|
|
20230927,134300,286306105,3425,3425,3425,3425,0
|
|
20230927,134200,286306105,3425,3425,3425,3425,1
|
|
20230927,134100,286302680,3420,3420,3420,3420,0
|
|
20230927,134000,286302680,3420,3420,3420,3420,0
|
|
20230927,133900,286302680,3420,3420,3420,3420,0
|
|
20230927,133800,286302680,3420,3420,3420,3420,490
|
|
20230927,133700,284626880,3420,3420,3420,3420,0
|
|
20230927,133600,284626880,3420,3420,3420,3420,0
|
|
20230927,133500,284626880,3420,3420,3420,3420,0
|
|
20230927,133400,284626880,3420,3420,3420,3420,2
|
|
20230927,133300,284620040,3420,3420,3420,3420,0
|
|
20230927,133200,284620040,3420,3420,3420,3420,0
|
|
20230927,133100,284620040,3420,3420,3420,3420,0
|
|
20230927,133000,284620040,3420,3420,3420,3420,147
|
|
20230927,132900,284117300,3420,3420,3420,3420,0
|
|
20230927,132800,284117300,3420,3420,3420,3420,500
|
|
20230927,132700,282407300,3425,3425,3425,3425,0
|
|
20230927,132600,282407300,3425,3425,3425,3425,0
|
|
20230927,132500,282407300,3425,3425,3425,3425,34
|
|
20230927,132400,282290850,3425,3425,3425,3425,0
|
|
20230927,132300,282290850,3425,3425,3425,3425,0
|
|
20230927,132200,282290850,3425,3425,3425,3425,0
|
|
20230927,132100,282290850,3425,3425,3425,3425,34
|
|
20230927,132000,282174400,3425,3425,3425,3425,0
|
|
20230927,131900,282174400,3425,3425,3425,3425,0
|
|
20230927,131800,282174400,3425,3425,3425,3425,0
|
|
20230927,131700,282174400,3425,3425,3425,3425,61
|
|
20230927,131600,281965475,3425,3420,3425,3420,555
|
|
20230927,131500,280067345,3420,3420,3420,3420,0
|
|
20230927,131400,280067345,3420,3420,3420,3420,345
|
|
20230927,131300,278887445,3415,3415,3415,3415,0
|
|
20230927,131200,278887445,3415,3415,3415,3415,10
|
|
20230927,131100,278853295,3420,3415,3420,3415,7
|
|
20230927,131000,278829360,3415,3415,3415,3415,0
|
|
20230927,130900,278829360,3415,3415,3415,3415,0
|
|
20230927,130800,278829360,3415,3415,3415,3415,0
|
|
20230927,130700,278829360,3415,3415,3415,3415,10
|
|
20230927,130600,278795210,3415,3415,3415,3415,10
|
|
20230927,130500,278761060,3415,3415,3415,3415,0
|
|
20230927,130400,278761060,3415,3415,3415,3415,0
|
|
20230927,130300,278761060,3415,3415,3415,3415,0
|
|
20230927,130200,278761060,3415,3415,3415,3415,10
|
|
20230927,130100,278726910,3420,3420,3420,3420,0
|
|
20230927,130000,278726910,3420,3415,3420,3415,1725
|
|
20230927,125900,272830035,3415,3415,3415,3415,0
|
|
20230927,125800,272830035,3415,3410,3415,3410,12
|
|
20230927,125700,272789105,3410,3410,3410,3410,0
|
|
20230927,125600,272789105,3410,3410,3410,3410,10
|
|
20230927,125500,272755005,3415,3415,3415,3415,0
|
|
20230927,125400,272755005,3415,3415,3415,3415,0
|
|
20230927,125300,272755005,3415,3415,3415,3415,0
|
|
20230927,125200,272755005,3415,3415,3415,3415,0
|
|
20230927,125100,272755005,3415,3415,3415,3415,1
|
|
20230927,125000,272751590,3415,3415,3415,3415,0
|
|
20230927,124900,272751590,3415,3415,3415,3415,0
|
|
20230927,124800,272751590,3415,3415,3415,3415,0
|
|
20230927,124700,272751590,3415,3415,3415,3415,0
|
|
20230927,124600,272751590,3415,3415,3415,3415,25
|
|
20230927,124500,272666215,3415,3415,3415,3415,2
|
|
20230927,124400,272659385,3410,3410,3410,3410,0
|
|
20230927,124300,272659385,3410,3410,3410,3410,0
|
|
20230927,124200,272659385,3410,3410,3410,3410,0
|
|
20230927,124100,272659385,3410,3410,3410,3410,0
|
|
20230927,124000,272659385,3410,3410,3410,3410,2
|
|
20230927,123900,272652565,3410,3410,3410,3410,0
|
|
20230927,123800,272652565,3410,3410,3410,3410,0
|
|
20230927,123700,272652565,3410,3410,3410,3410,0
|
|
20230927,123600,272652565,3410,3410,3410,3410,30
|
|
20230927,123500,272550265,3410,3410,3410,3410,1
|
|
20230927,123400,272546855,3410,3410,3410,3410,58
|
|
20230927,123300,272349075,3415,3415,3415,3415,2
|
|
20230927,123200,272342245,3410,3410,3410,3410,0
|
|
20230927,123100,272342245,3410,3410,3410,3410,225
|
|
20230927,123000,271574995,3400,3400,3400,3400,0
|
|
20230927,122900,271574995,3400,3400,3400,3400,2
|
|
20230927,122800,271568195,3410,3410,3410,3410,117
|
|
20230927,122700,271169225,3410,3410,3410,3410,0
|
|
20230927,122600,271169225,3410,3410,3410,3410,0
|
|
20230927,122500,271169225,3410,3410,3410,3410,0
|
|
20230927,122400,271169225,3410,3410,3410,3410,0
|
|
20230927,122300,271169225,3410,3410,3410,3410,0
|
|
20230927,122200,271169225,3410,3410,3410,3410,2
|
|
20230927,122100,271162405,3400,3410,3410,3400,119
|
|
20230927,122000,270757515,3410,3410,3410,3410,0
|
|
20230927,121900,270757515,3410,3410,3410,3410,0
|
|
20230927,121800,270757515,3410,3410,3410,3410,0
|
|
20230927,121700,270757515,3410,3410,3410,3410,0
|
|
20230927,121600,270757515,3410,3410,3410,3410,0
|
|
20230927,121500,270757515,3410,3410,3410,3410,0
|
|
20230927,121400,270757515,3410,3410,3410,3410,247
|
|
20230927,121300,269915245,3410,3410,3410,3410,0
|
|
20230927,121200,269915245,3410,3405,3410,3405,901
|
|
20230927,121100,266846065,3395,3400,3400,3395,542
|
|
20230927,121000,265005915,3400,3405,3405,3400,831
|
|
20230927,120900,262180385,3410,3410,3410,3410,0
|
|
20230927,120800,262180385,3410,3405,3410,3405,253
|
|
20230927,120700,261318915,3410,3410,3410,3410,1
|
|
20230927,120600,261315505,3410,3410,3410,3410,13
|
|
20230927,120500,261271175,3410,3410,3410,3410,87
|
|
20230927,120400,260974505,3410,3410,3410,3410,0
|
|
20230927,120300,260974505,3410,3410,3410,3410,0
|
|
20230927,120200,260974505,3410,3410,3410,3410,0
|
|
20230927,120100,260974505,3410,3410,3410,3410,0
|
|
20230927,120000,260974505,3410,3410,3410,3410,24
|
|
20230927,115900,260892665,3410,3410,3410,3410,41
|
|
20230927,115800,260752855,3410,3410,3410,3410,0
|
|
20230927,115700,260752855,3410,3410,3410,3410,0
|
|
20230927,115600,260752855,3410,3410,3410,3410,13
|
|
20230927,115500,260708525,3410,3410,3410,3410,0
|
|
20230927,115400,260708525,3410,3410,3410,3410,1
|
|
20230927,115300,260705115,3410,3410,3410,3410,0
|
|
20230927,115200,260705115,3410,3410,3410,3410,0
|
|
20230927,115100,260705115,3410,3410,3410,3410,5
|
|
20230927,115000,260688065,3410,3410,3410,3410,1
|
|
20230927,114900,260684655,3410,3410,3410,3410,0
|
|
20230927,114800,260684655,3410,3410,3410,3410,0
|
|
20230927,114700,260684655,3410,3410,3410,3410,0
|
|
20230927,114600,260684655,3410,3410,3410,3410,0
|
|
20230927,114500,260684655,3410,3410,3410,3410,0
|
|
20230927,114400,260684655,3410,3410,3410,3410,2
|
|
20230927,114300,260677835,3410,3410,3410,3410,0
|
|
20230927,114200,260677835,3410,3410,3410,3410,0
|
|
20230927,114100,260677835,3410,3410,3410,3410,0
|
|
20230927,114000,260677835,3410,3415,3415,3410,20
|
|
20230927,113900,260609585,3415,3415,3415,3400,1254
|
|
20230927,113800,256344655,3410,3410,3410,3410,33
|
|
20230927,113700,256232125,3410,3410,3410,3410,0
|
|
20230927,113600,256232125,3410,3415,3415,3410,9
|
|
20230927,113500,256201430,3410,3415,3415,3410,36
|
|
20230927,113400,256078665,3410,3410,3410,3410,30
|
|
20230927,113300,255976365,3415,3415,3415,3415,0
|
|
20230927,113200,255976365,3415,3415,3415,3415,1001
|
|
20230927,113100,252557950,3410,3410,3410,3410,325
|
|
20230927,113000,251449700,3410,3410,3410,3410,1
|
|
20230927,112900,251446290,3405,3405,3405,3405,612
|
|
20230927,112800,249362430,3400,3405,3405,3400,383
|
|
20230927,112700,248058320,3410,3410,3410,3410,28
|
|
20230927,112600,247962840,3410,3410,3410,3410,6
|
|
20230927,112500,247942380,3410,3410,3410,3410,281
|
|
20230927,112400,246984170,3410,3410,3410,3410,0
|
|
20230927,112300,246984170,3410,3410,3410,3410,28
|
|
20230927,112200,246888690,3410,3410,3410,3410,0
|
|
20230927,112100,246888690,3410,3410,3410,3410,6
|
|
20230927,112000,246868230,3410,3410,3410,3410,0
|
|
20230927,111900,246868230,3410,3410,3410,3410,0
|
|
20230927,111800,246868230,3410,3410,3410,3410,27
|
|
20230927,111700,246776160,3410,3410,3410,3410,6
|
|
20230927,111600,246755700,3410,3410,3410,3410,0
|
|
20230927,111500,246755700,3410,3410,3410,3410,0
|
|
20230927,111400,246755700,3410,3410,3410,3410,0
|
|
20230927,111300,246755700,3410,3410,3410,3410,22
|
|
20230927,111200,246680680,3410,3410,3410,3410,0
|
|
20230927,111100,246680680,3410,3410,3410,3410,0
|
|
20230927,111000,246680680,3410,3410,3410,3410,0
|
|
20230927,110900,246680680,3410,3410,3410,3410,0
|
|
20230927,110800,246680680,3410,3410,3410,3410,0
|
|
20230927,110700,246680680,3410,3410,3410,3410,0
|
|
20230927,110600,246680680,3410,3410,3410,3410,0
|
|
20230927,110500,246680680,3410,3410,3410,3410,0
|
|
20230927,110400,246680680,3410,3410,3410,3410,0
|
|
20230927,110300,246680680,3410,3410,3410,3410,0
|
|
20230927,110200,246680680,3410,3410,3410,3410,10
|
|
20230927,110100,246646580,3410,3410,3410,3410,0
|
|
20230927,110000,246646580,3410,3410,3410,3410,11
|
|
20230927,105900,246609070,3410,3410,3410,3410,13
|
|
20230927,105800,246564740,3410,3410,3410,3410,0
|
|
20230927,105700,246564740,3410,3410,3410,3410,9
|
|
20230927,105600,246534050,3410,3410,3410,3410,9
|
|
20230927,105500,246503360,3410,3410,3410,3410,30
|
|
20230927,105400,246401060,3410,3410,3410,3410,30
|
|
20230927,105300,246298760,3410,3410,3410,3410,0
|
|
20230927,105200,246298760,3410,3410,3410,3410,0
|
|
20230927,105100,246298760,3410,3410,3410,3410,1
|
|
20230927,105000,246295350,3405,3405,3405,3405,0
|
|
20230927,104900,246295350,3405,3405,3405,3405,0
|
|
20230927,104800,246295350,3405,3405,3405,3405,352
|
|
20230927,104700,245096790,3405,3405,3405,3405,240
|
|
20230927,104600,244279590,3405,3405,3405,3405,5
|
|
20230927,104500,244262565,3410,3410,3410,3410,1
|
|
20230927,104400,244259155,3405,3405,3405,3405,0
|
|
20230927,104300,244259155,3405,3405,3405,3405,65
|
|
20230927,104200,244037830,3405,3405,3405,3405,0
|
|
20230927,104100,244037830,3405,3405,3405,3390,2968
|
|
20230927,104000,233956740,3410,3410,3410,3410,2
|
|
20230927,103900,233949920,3410,3410,3410,3410,0
|
|
20230927,103800,233949920,3410,3410,3410,3410,0
|
|
20230927,103700,233949920,3410,3410,3410,3410,0
|
|
20230927,103600,233949920,3410,3410,3410,3410,1
|
|
20230927,103500,233946510,3395,3395,3395,3395,0
|
|
20230927,103400,233946510,3395,3395,3395,3395,0
|
|
20230927,103300,233946510,3395,3400,3400,3395,30
|
|
20230927,103200,233844520,3385,3400,3400,3385,4427
|
|
20230927,103100,218844695,3400,3415,3420,3400,1740
|
|
20230927,103000,212907795,3410,3390,3410,3385,5357
|
|
20230927,102900,194678885,3390,3395,3400,3390,2176
|
|
20230927,102800,187295770,3405,3405,3405,3405,0
|
|
20230927,102700,187295770,3405,3405,3405,3405,5
|
|
20230927,102600,187278745,3395,3395,3395,3395,0
|
|
20230927,102500,187278745,3395,3395,3395,3395,0
|
|
20230927,102400,187278745,3395,3400,3400,3395,368
|
|
20230927,102300,186028200,3405,3400,3405,3400,32
|
|
20230927,102200,185919250,3400,3400,3400,3400,1
|
|
20230927,102100,185915850,3400,3400,3400,3400,0
|
|
20230927,102000,185915850,3400,3400,3400,3400,0
|
|
20230927,101900,185915850,3400,3400,3400,3400,0
|
|
20230927,101800,185915850,3400,3400,3400,3400,498
|
|
20230927,101700,184222650,3400,3400,3400,3400,0
|
|
20230927,101600,184222650,3400,3395,3400,3395,36
|
|
20230927,101500,184100420,3400,3400,3400,3400,0
|
|
20230927,101400,184100420,3400,3400,3400,3400,0
|
|
20230927,101300,184100420,3400,3400,3400,3400,0
|
|
20230927,101200,184100420,3400,3400,3400,3400,0
|
|
20230927,101100,184100420,3400,3400,3400,3400,0
|
|
20230927,101000,184100420,3400,3400,3400,3400,2
|
|
20230927,100900,184093620,3400,3400,3400,3400,3
|
|
20230927,100800,184083420,3400,3400,3400,3400,15
|
|
20230927,100700,184032420,3395,3395,3395,3395,205
|
|
20230927,100600,183336445,3400,3400,3400,3400,10
|
|
20230927,100500,183302445,3400,3400,3400,3400,100
|
|
20230927,100400,182962445,3395,3395,3395,3395,0
|
|
20230927,100300,182962445,3395,3395,3395,3395,43
|
|
20230927,100200,182816460,3380,3380,3380,3380,0
|
|
20230927,100100,182816460,3380,3395,3395,3380,1737
|
|
20230927,100000,176931450,3390,3385,3390,3385,585
|
|
20230927,095900,174948630,3400,3400,3400,3400,58
|
|
20230927,095800,174751430,3400,3400,3400,3400,155
|
|
20230927,095700,174224430,3400,3385,3400,3380,4011
|
|
20230927,095600,160650665,3400,3400,3400,3400,0
|
|
20230927,095500,160650665,3400,3390,3400,3380,732
|
|
20230927,095400,158163325,3385,3390,3390,3385,4500
|
|
20230927,095300,142925015,3385,3385,3385,3385,0
|
|
20230927,095200,142925015,3385,3385,3385,3385,260
|
|
20230927,095100,142044915,3385,3385,3385,3385,793
|
|
20230927,095000,139360610,3385,3385,3385,3385,0
|
|
20230927,094900,139360610,3385,3400,3400,3385,352
|
|
20230927,094800,138168490,3395,3395,3395,3395,0
|
|
20230927,094700,138168490,3395,3395,3395,3395,16
|
|
20230927,094600,138114170,3390,3390,3390,3390,47
|
|
20230927,094500,137954840,3405,3405,3405,3405,1
|
|
20230927,094400,137951435,3385,3400,3400,3385,952
|
|
20230927,094300,134728900,3385,3385,3385,3385,0
|
|
20230927,094200,134728900,3385,3390,3390,3385,326
|
|
20230927,094100,133624000,3385,3395,3395,3385,572
|
|
20230927,094000,131686660,3395,3395,3395,3395,0
|
|
20230927,093900,131686660,3395,3405,3405,3385,747
|
|
20230927,093800,129155470,3405,3390,3405,3390,30
|
|
20230927,093700,129053755,3405,3405,3405,3405,104
|
|
20230927,093600,128699635,3390,3400,3400,3390,8799
|
|
20230927,093500,98784610,3405,3390,3405,3390,2074
|
|
20230927,093400,91738275,3385,3385,3385,3385,1
|
|
20230927,093300,91734890,3385,3385,3385,3385,116
|
|
20230927,093200,91342230,3390,3380,3390,3380,13
|
|
20230927,093100,91298270,3395,3395,3395,3395,3
|
|
20230927,093000,91288085,3395,3395,3395,3395,1
|
|
20230927,092900,91284690,3395,3390,3395,3390,665
|
|
20230927,092800,89030240,3385,3390,3390,3385,12
|
|
20230927,092700,88989610,3390,3395,3395,3390,22
|
|
20230927,092600,88914930,3395,3395,3395,3395,3
|
|
20230927,092500,88904745,3375,3375,3375,3375,0
|
|
20230927,092400,88904745,3375,3375,3375,3375,0
|
|
20230927,092300,88904745,3375,3380,3380,3375,250
|
|
20230927,092200,88060460,3360,3395,3395,3360,15007
|
|
20230927,092100,37601250,3395,3400,3400,3395,356
|
|
20230927,092000,36391125,3400,3400,3400,3400,10
|
|
20230927,091900,36357125,3400,3400,3400,3400,1010
|
|
20230927,091800,32923125,3405,3405,3405,3405,8
|
|
20230927,091700,32895885,3405,3405,3405,3405,1
|
|
20230927,091600,32892480,3405,3400,3405,3400,134
|
|
20230927,091500,32436870,3400,3405,3405,3400,333
|
|
20230927,091400,31304665,3400,3400,3400,3400,1
|
|
20230927,091300,31301265,3405,3405,3405,3405,0
|
|
20230927,091200,31301265,3405,3405,3405,3405,50
|
|
20230927,091100,31131015,3405,3395,3405,3395,1222
|
|
20230927,091000,26976440,3400,3395,3400,3395,47
|
|
20230927,090900,26816870,3395,3395,3395,3395,350
|
|
20230927,090800,25628620,3385,3390,3390,3385,57
|
|
20230927,090700,25435590,3390,3400,3400,3390,450
|
|
20230927,090600,23910080,3395,3390,3395,3390,1749
|
|
20230927,090500,17977905,3390,3390,3390,3390,1047
|
|
20230927,090400,14428575,3390,3385,3390,3385,27
|
|
20230927,090300,14337115,3390,3390,3390,3390,101
|
|
20230927,090200,13994725,3380,3380,3380,3380,14
|
|
20230927,090100,13947405,3390,3375,3390,3375,252
|
|
20230927,090000,13095835,3380,3360,3390,3360,3888
|