677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,201400,629257380,5010,5010,5010,5010,1427
|
|
20230927,201300,629257380,5010,5010,5010,5010,0
|
|
20230927,201200,629257380,5010,5010,5010,5010,0
|
|
20230927,201100,629257380,5010,5010,5010,5010,0
|
|
20230927,201000,629257380,5010,5010,5010,5010,0
|
|
20230927,200900,629257380,5010,5010,5010,5010,0
|
|
20230927,200800,629257380,5010,5010,5010,5010,0
|
|
20230927,200700,629257380,5010,5010,5010,5010,0
|
|
20230927,200600,629257380,5010,5010,5010,5010,0
|
|
20230927,200500,629257380,5010,5010,5010,5010,0
|
|
20230927,200400,629257380,5010,5010,5010,5010,0
|
|
20230927,200300,629257380,5010,5010,5010,5010,0
|
|
20230927,200200,629257380,5010,5010,5010,5010,0
|
|
20230927,200100,629257380,5010,5010,5010,5010,0
|
|
20230927,200000,629257380,5010,5010,5010,5010,0
|
|
20230927,195900,629257380,5010,5010,5010,5010,0
|
|
20230927,195800,629257380,5010,5010,5010,5010,0
|
|
20230927,195700,629257380,5010,5010,5010,5010,0
|
|
20230927,195600,629257380,5010,5010,5010,5010,0
|
|
20230927,195500,629257380,5010,5010,5010,5010,0
|
|
20230927,195400,629257380,5010,5010,5010,5010,0
|
|
20230927,195300,629257380,5010,5010,5010,5010,0
|
|
20230927,195200,629257380,5010,5010,5010,5010,0
|
|
20230927,195100,629257380,5010,5010,5010,5010,0
|
|
20230927,195000,629257380,5010,5010,5010,5010,0
|
|
20230927,194900,629257380,5010,5010,5010,5010,0
|
|
20230927,194800,629257380,5010,5010,5010,5010,0
|
|
20230927,194700,629257380,5010,5010,5010,5010,0
|
|
20230927,194600,629257380,5010,5010,5010,5010,0
|
|
20230927,194500,629257380,5010,5010,5010,5010,0
|
|
20230927,194400,629257380,5010,5010,5010,5010,1427
|
|
20230927,194300,629257380,5010,5010,5010,5010,0
|
|
20230927,194200,629257380,5010,5010,5010,5010,0
|
|
20230927,194100,629257380,5010,5010,5010,5010,0
|
|
20230927,194000,629257380,5010,5010,5010,5010,0
|
|
20230927,193900,629257380,5010,5010,5010,5010,0
|
|
20230927,193800,629257380,5010,5010,5010,5010,0
|
|
20230927,193700,629257380,5010,5010,5010,5010,0
|
|
20230927,193600,629257380,5010,5010,5010,5010,0
|
|
20230927,193500,629257380,5010,5010,5010,5010,0
|
|
20230927,193400,629257380,5010,5010,5010,5010,0
|
|
20230927,193300,629257380,5010,5010,5010,5010,0
|
|
20230927,193200,629257380,5010,5010,5010,5010,0
|
|
20230927,193100,629257380,5010,5010,5010,5010,0
|
|
20230927,193000,629257380,5010,5010,5010,5010,0
|
|
20230927,192900,629257380,5010,5010,5010,5010,0
|
|
20230927,192800,629257380,5010,5010,5010,5010,0
|
|
20230927,192700,629257380,5010,5010,5010,5010,0
|
|
20230927,192600,629257380,5010,5010,5010,5010,0
|
|
20230927,192500,629257380,5010,5010,5010,5010,0
|
|
20230927,192400,629257380,5010,5010,5010,5010,0
|
|
20230927,192300,629257380,5010,5010,5010,5010,0
|
|
20230927,192200,629257380,5010,5010,5010,5010,0
|
|
20230927,192100,629257380,5010,5010,5010,5010,0
|
|
20230927,192000,629257380,5010,5010,5010,5010,0
|
|
20230927,191900,629257380,5010,5010,5010,5010,0
|
|
20230927,191800,629257380,5010,5010,5010,5010,0
|
|
20230927,191700,629257380,5010,5010,5010,5010,0
|
|
20230927,191600,629257380,5010,5010,5010,5010,0
|
|
20230927,191500,629257380,5010,5010,5010,5010,0
|
|
20230927,191400,629257380,5010,5010,5010,5010,1427
|
|
20230927,191300,629257380,5010,5010,5010,5010,0
|
|
20230927,191200,629257380,5010,5010,5010,5010,0
|
|
20230927,191100,629257380,5010,5010,5010,5010,0
|
|
20230927,191000,629257380,5010,5010,5010,5010,0
|
|
20230927,190900,629257380,5010,5010,5010,5010,0
|
|
20230927,190800,629257380,5010,5010,5010,5010,0
|
|
20230927,190700,629257380,5010,5010,5010,5010,0
|
|
20230927,190600,629257380,5010,5010,5010,5010,0
|
|
20230927,190500,629257380,5010,5010,5010,5010,0
|
|
20230927,190400,629257380,5010,5010,5010,5010,0
|
|
20230927,190300,629257380,5010,5010,5010,5010,0
|
|
20230927,190200,629257380,5010,5010,5010,5010,0
|
|
20230927,190100,629257380,5010,5010,5010,5010,0
|
|
20230927,190000,629257380,5010,5010,5010,5010,0
|
|
20230927,185900,629257380,5010,5010,5010,5010,0
|
|
20230927,185800,629257380,5010,5010,5010,5010,0
|
|
20230927,185700,629257380,5010,5010,5010,5010,0
|
|
20230927,185600,629257380,5010,5010,5010,5010,0
|
|
20230927,185500,629257380,5010,5010,5010,5010,0
|
|
20230927,185400,629257380,5010,5010,5010,5010,0
|
|
20230927,185300,629257380,5010,5010,5010,5010,0
|
|
20230927,185200,629257380,5010,5010,5010,5010,0
|
|
20230927,185100,629257380,5010,5010,5010,5010,0
|
|
20230927,185000,629257380,5010,5010,5010,5010,0
|
|
20230927,184900,629257380,5010,5010,5010,5010,0
|
|
20230927,184800,629257380,5010,5010,5010,5010,0
|
|
20230927,184700,629257380,5010,5010,5010,5010,0
|
|
20230927,184600,629257380,5010,5010,5010,5010,0
|
|
20230927,184500,629257380,5010,5010,5010,5010,0
|
|
20230927,184400,629257380,5010,5010,5010,5010,1427
|
|
20230927,184300,629257380,5010,5010,5010,5010,0
|
|
20230927,184200,629257380,5010,5010,5010,5010,0
|
|
20230927,184100,629257380,5010,5010,5010,5010,0
|
|
20230927,184000,629257380,5010,5010,5010,5010,0
|
|
20230927,183900,629257380,5010,5010,5010,5010,0
|
|
20230927,183800,629257380,5010,5010,5010,5010,0
|
|
20230927,183700,629257380,5010,5010,5010,5010,0
|
|
20230927,183600,629257380,5010,5010,5010,5010,0
|
|
20230927,183500,629257380,5010,5010,5010,5010,0
|
|
20230927,183400,629257380,5010,5010,5010,5010,0
|
|
20230927,183300,629257380,5010,5010,5010,5010,0
|
|
20230927,183200,629257380,5010,5010,5010,5010,0
|
|
20230927,183100,629257380,5010,5010,5010,5010,0
|
|
20230927,183000,629257380,5010,5010,5010,5010,0
|
|
20230927,182900,629257380,5010,5010,5010,5010,0
|
|
20230927,182800,629257380,5010,5010,5010,5010,0
|
|
20230927,182700,629257380,5010,5010,5010,5010,0
|
|
20230927,182600,629257380,5010,5010,5010,5010,0
|
|
20230927,182500,629257380,5010,5010,5010,5010,0
|
|
20230927,182400,629257380,5010,5010,5010,5010,0
|
|
20230927,182300,629257380,5010,5010,5010,5010,0
|
|
20230927,182200,629257380,5010,5010,5010,5010,0
|
|
20230927,182100,629257380,5010,5010,5010,5010,0
|
|
20230927,182000,629257380,5010,5010,5010,5010,0
|
|
20230927,181900,629257380,5010,5010,5010,5010,0
|
|
20230927,181800,629257380,5010,5010,5010,5010,0
|
|
20230927,181700,629257380,5010,5010,5010,5010,0
|
|
20230927,181600,629257380,5010,5010,5010,5010,0
|
|
20230927,181500,629257380,5010,5010,5010,5010,0
|
|
20230927,181400,629257380,5010,5010,5010,5010,1427
|
|
20230927,181300,629257380,5010,5010,5010,5010,0
|
|
20230927,181200,629257380,5010,5010,5010,5010,0
|
|
20230927,181100,629257380,5010,5010,5010,5010,0
|
|
20230927,181000,629257380,5010,5010,5010,5010,0
|
|
20230927,180900,629257380,5010,5010,5010,5010,0
|
|
20230927,180800,629257380,5010,5010,5010,5010,0
|
|
20230927,180700,629257380,5010,5010,5010,5010,0
|
|
20230927,180600,629257380,5010,5010,5010,5010,0
|
|
20230927,180500,629257380,5010,5010,5010,5010,0
|
|
20230927,180400,629257380,5010,5010,5010,5010,0
|
|
20230927,180300,629257380,5010,5010,5010,5010,0
|
|
20230927,180200,629257380,5010,5010,5010,5010,0
|
|
20230927,180100,629257380,5010,5010,5010,5010,0
|
|
20230927,180000,629257380,5010,5010,5010,5010,0
|
|
20230927,175900,629257380,5010,5010,5010,5010,0
|
|
20230927,175800,629257380,5010,5010,5010,5010,0
|
|
20230927,175700,629257380,5010,5010,5010,5010,0
|
|
20230927,175600,629257380,5010,5010,5010,5010,0
|
|
20230927,175500,629257380,5010,5010,5010,5010,0
|
|
20230927,175400,629257380,5010,5010,5010,5010,0
|
|
20230927,175300,629257380,5010,5010,5010,5010,0
|
|
20230927,175200,629257380,5010,5010,5010,5010,0
|
|
20230927,175100,629257380,5010,5010,5010,5010,0
|
|
20230927,175000,629257380,5010,5010,5010,5010,0
|
|
20230927,174900,629257380,5010,5010,5010,5010,0
|
|
20230927,174800,629257380,5010,5010,5010,5010,0
|
|
20230927,174700,629257380,5010,5010,5010,5010,0
|
|
20230927,174600,629257380,5010,5010,5010,5010,0
|
|
20230927,174500,629257380,5010,5010,5010,5010,0
|
|
20230927,174400,629257380,5010,5010,5010,5010,1427
|
|
20230927,174300,629257380,5010,5010,5010,5010,0
|
|
20230927,174200,629257380,5010,5010,5010,5010,0
|
|
20230927,174100,629257380,5010,5010,5010,5010,0
|
|
20230927,174000,629257380,5010,5010,5010,5010,0
|
|
20230927,173900,629257380,5010,5010,5010,5010,0
|
|
20230927,173800,629257380,5010,5010,5010,5010,0
|
|
20230927,173700,629257380,5010,5010,5010,5010,0
|
|
20230927,173600,629257380,5010,5010,5010,5010,0
|
|
20230927,173500,629257380,5010,5010,5010,5010,0
|
|
20230927,173400,629257380,5010,5010,5010,5010,0
|
|
20230927,173300,629257380,5010,5010,5010,5010,0
|
|
20230927,173200,629257380,5010,5010,5010,5010,0
|
|
20230927,173100,629257380,5010,5010,5010,5010,0
|
|
20230927,173000,629257380,5010,5010,5010,5010,0
|
|
20230927,172900,629257380,5010,5010,5010,5010,0
|
|
20230927,172800,629257380,5010,5010,5010,5010,0
|
|
20230927,172700,629257380,5010,5010,5010,5010,0
|
|
20230927,172600,629257380,5010,5010,5010,5010,0
|
|
20230927,172500,629257380,5010,5010,5010,5010,0
|
|
20230927,172400,629257380,5010,5010,5010,5010,0
|
|
20230927,172300,629257380,5010,5010,5010,5010,0
|
|
20230927,172200,629257380,5010,5010,5010,5010,0
|
|
20230927,172100,629257380,5010,5010,5010,5010,0
|
|
20230927,172000,629257380,5010,5010,5010,5010,0
|
|
20230927,171900,629257380,5010,5010,5010,5010,0
|
|
20230927,171800,629257380,5010,5010,5010,5010,0
|
|
20230927,171700,629257380,5010,5010,5010,5010,0
|
|
20230927,171600,629257380,5010,5010,5010,5010,0
|
|
20230927,171500,629257380,5010,5010,5010,5010,0
|
|
20230927,171400,629257380,5010,5010,5010,5010,1427
|
|
20230927,171300,629257380,5010,5010,5010,5010,0
|
|
20230927,171200,629257380,5010,5010,5010,5010,0
|
|
20230927,171100,629257380,5010,5010,5010,5010,0
|
|
20230927,171000,629257380,5010,5010,5010,5010,0
|
|
20230927,170900,629257380,5010,5010,5010,5010,0
|
|
20230927,170800,629257380,5010,5010,5010,5010,0
|
|
20230927,170700,629257380,5010,5010,5010,5010,0
|
|
20230927,170600,629257380,5010,5010,5010,5010,0
|
|
20230927,170500,629257380,5010,5010,5010,5010,0
|
|
20230927,170400,629257380,5010,5010,5010,5010,0
|
|
20230927,170300,629257380,5010,5010,5010,5010,0
|
|
20230927,170200,629257380,5010,5010,5010,5010,0
|
|
20230927,170100,629257380,5010,5010,5010,5010,0
|
|
20230927,170000,629257380,5010,5010,5010,5010,0
|
|
20230927,165900,629257380,5010,5010,5010,5010,0
|
|
20230927,165800,629257380,5010,5010,5010,5010,0
|
|
20230927,165700,629257380,5010,5010,5010,5010,0
|
|
20230927,165600,629257380,5010,5010,5010,5010,0
|
|
20230927,165500,629257380,5010,5010,5010,5010,0
|
|
20230927,165400,629257380,5010,5010,5010,5010,0
|
|
20230927,165300,629257380,5010,5010,5010,5010,0
|
|
20230927,165200,629257380,5010,5010,5010,5010,0
|
|
20230927,165100,629257380,5010,5010,5010,5010,0
|
|
20230927,165000,629257380,5010,5010,5010,5010,0
|
|
20230927,164900,629257380,5010,5010,5010,5010,0
|
|
20230927,164800,629257380,5010,5010,5010,5010,0
|
|
20230927,164700,629257380,5010,5010,5010,5010,0
|
|
20230927,164600,629257380,5010,5010,5010,5010,0
|
|
20230927,164500,629257380,5010,5010,5010,5010,0
|
|
20230927,164400,629257380,5010,5010,5010,5010,1427
|
|
20230927,164300,629257380,5010,5010,5010,5010,0
|
|
20230927,164200,629257380,5010,5010,5010,5010,0
|
|
20230927,164100,629257380,5010,5010,5010,5010,0
|
|
20230927,164000,629257380,5010,5010,5010,5010,0
|
|
20230927,163900,629257380,5010,5010,5010,5010,0
|
|
20230927,163800,629257380,5010,5010,5010,5010,0
|
|
20230927,163700,629257380,5010,5010,5010,5010,0
|
|
20230927,163600,629257380,5010,5010,5010,5010,0
|
|
20230927,163500,629257380,5010,5010,5010,5010,0
|
|
20230927,163400,629257380,5010,5010,5010,5010,0
|
|
20230927,163300,629257380,5010,5010,5010,5010,0
|
|
20230927,163200,629257380,5010,5010,5010,5010,0
|
|
20230927,163100,629257380,5010,5010,5010,5010,0
|
|
20230927,163000,629257380,5010,5010,5010,5010,0
|
|
20230927,162900,629257380,5010,5010,5010,5010,0
|
|
20230927,162800,629257380,5010,5010,5010,5010,0
|
|
20230927,162700,629257380,5010,5010,5010,5010,0
|
|
20230927,162600,629257380,5010,5010,5010,5010,0
|
|
20230927,162500,629257380,5010,5010,5010,5010,0
|
|
20230927,162400,629257380,5010,5010,5010,5010,0
|
|
20230927,162300,629257380,5010,5010,5010,5010,0
|
|
20230927,162200,629257380,5010,5010,5010,5010,0
|
|
20230927,162100,629257380,5010,5010,5010,5010,0
|
|
20230927,162000,629257380,5010,5010,5010,5010,0
|
|
20230927,161900,629257380,5010,5010,5010,5010,0
|
|
20230927,161800,629257380,5010,5010,5010,5010,0
|
|
20230927,161700,629257380,5010,5010,5010,5010,0
|
|
20230927,161600,629257380,5010,5010,5010,5010,0
|
|
20230927,161500,629257380,5010,5010,5010,5010,0
|
|
20230927,161400,629257380,5010,5010,5010,5010,1427
|
|
20230927,161300,629257380,5010,5010,5010,5010,0
|
|
20230927,161200,629257380,5010,5010,5010,5010,0
|
|
20230927,161100,629257380,5010,5010,5010,5010,0
|
|
20230927,161000,629257380,5010,5010,5010,5010,0
|
|
20230927,160900,629257380,5010,5010,5010,5010,0
|
|
20230927,160800,629257380,5010,5010,5010,5010,0
|
|
20230927,160700,629257380,5010,5010,5010,5010,0
|
|
20230927,160600,629257380,5010,5010,5010,5010,0
|
|
20230927,160500,629257380,5010,5010,5010,5010,0
|
|
20230927,160400,629257380,5010,5010,5010,5010,0
|
|
20230927,160300,629257380,5010,5010,5010,5010,0
|
|
20230927,160200,629257380,5010,5010,5010,5010,0
|
|
20230927,160100,629257380,5010,5010,5010,5010,0
|
|
20230927,160000,629257380,5010,5010,5010,5010,0
|
|
20230927,155900,629257380,5010,5010,5010,5010,0
|
|
20230927,155800,629257380,5010,5010,5010,5010,0
|
|
20230927,155700,629257380,5010,5010,5010,5010,0
|
|
20230927,155600,629257380,5010,5010,5010,5010,0
|
|
20230927,155500,629257380,5010,5010,5010,5010,0
|
|
20230927,155400,629257380,5010,5010,5010,5010,0
|
|
20230927,155300,629257380,5010,5010,5010,5010,0
|
|
20230927,155200,629257380,5010,5010,5010,5010,0
|
|
20230927,155100,629257380,5010,5010,5010,5010,0
|
|
20230927,155000,629257380,5010,5010,5010,5010,0
|
|
20230927,154900,629257380,5010,5010,5010,5010,0
|
|
20230927,154800,629257380,5010,5010,5010,5010,0
|
|
20230927,154700,629257380,5010,5010,5010,5010,0
|
|
20230927,154600,629257380,5010,5010,5010,5010,0
|
|
20230927,154500,629257380,5010,5010,5010,5010,0
|
|
20230927,154400,629257380,5010,5010,5010,5010,1427
|
|
20230927,154300,629257380,5010,5010,5010,5010,0
|
|
20230927,154200,629257380,5010,5010,5010,5010,0
|
|
20230927,154100,629257380,5010,5010,5010,5010,0
|
|
20230927,154000,629257380,5010,5010,5010,5010,0
|
|
20230927,153900,629257380,5010,5010,5010,5010,0
|
|
20230927,153800,629257380,5010,5010,5010,5010,0
|
|
20230927,153700,629257380,5010,5010,5010,5010,0
|
|
20230927,153600,629257380,5010,5010,5010,5010,0
|
|
20230927,153500,629257380,5010,5010,5010,5010,0
|
|
20230927,153400,629257380,5010,5010,5010,5010,0
|
|
20230927,153300,629257380,5010,5010,5010,5010,0
|
|
20230927,153200,629257380,5010,5010,5010,5010,0
|
|
20230927,153100,629257380,5010,5010,5010,5010,0
|
|
20230927,153000,629257380,5010,5010,5010,5010,1427
|
|
20230927,152900,622108110,5020,5020,5020,5020,0
|
|
20230927,152800,622108110,5020,5020,5020,5020,0
|
|
20230927,152700,622108110,5020,5020,5020,5020,0
|
|
20230927,152600,622108110,5020,5020,5020,5020,0
|
|
20230927,152500,622108110,5020,5020,5020,5020,0
|
|
20230927,152400,622108110,5020,5020,5020,5020,0
|
|
20230927,152300,622108110,5020,5020,5020,5020,0
|
|
20230927,152200,622108110,5020,5020,5020,5020,0
|
|
20230927,152100,622108110,5020,5020,5020,5020,0
|
|
20230927,152000,622108110,5020,5020,5020,5020,0
|
|
20230927,151900,622108110,5020,5020,5020,5020,0
|
|
20230927,151800,622108110,5020,5020,5020,5020,6
|
|
20230927,151700,622077990,5020,5020,5020,5020,36
|
|
20230927,151600,621897270,5020,5020,5020,5020,6
|
|
20230927,151500,621867150,5020,5020,5020,5020,5
|
|
20230927,151400,621842050,5020,5020,5020,5020,6
|
|
20230927,151300,621811930,5020,5000,5020,5000,892
|
|
20230927,151200,617351810,5020,5020,5020,5020,36
|
|
20230927,151100,617171090,5030,5020,5030,5020,165
|
|
20230927,151000,616342740,5020,5000,5020,5000,508
|
|
20230927,150900,613802620,5020,5020,5020,5020,7
|
|
20230927,150800,613767480,5020,5000,5030,5000,7
|
|
20230927,150700,613732350,5000,5030,5030,5000,21
|
|
20230927,150600,613627170,5030,5020,5030,5000,272
|
|
20230927,150500,612266790,5030,5030,5030,5030,6
|
|
20230927,150400,612236610,5030,5030,5030,5030,5
|
|
20230927,150300,612211460,5030,5030,5030,5030,11
|
|
20230927,150200,612156130,5030,5030,5030,5030,6
|
|
20230927,150100,612125950,5030,5040,5040,5030,25
|
|
20230927,150000,612000150,5040,5040,5040,5040,6
|
|
20230927,145900,611969910,5040,5040,5040,5040,6
|
|
20230927,145800,611939670,5040,5040,5040,5040,6
|
|
20230927,145700,611909430,5050,5040,5050,5040,5
|
|
20230927,145600,611884220,5050,5040,5050,5040,6
|
|
20230927,145500,611853960,5050,5030,5050,5030,117
|
|
20230927,145400,611265160,5050,5050,5050,5050,6
|
|
20230927,145300,611234860,5050,5040,5050,5040,31
|
|
20230927,145200,611078510,5040,5020,5040,5020,6
|
|
20230927,145100,611048310,5030,5020,5030,5020,86
|
|
20230927,145000,610615740,5030,5010,5030,5000,28
|
|
20230927,144900,610475170,5030,5020,5030,5020,6
|
|
20230927,144800,610445020,5020,5020,5020,5020,6
|
|
20230927,144700,610414900,5020,5020,5020,5020,6
|
|
20230927,144600,610384780,5020,5020,5020,5020,5
|
|
20230927,144500,610359680,5020,5020,5020,5020,6
|
|
20230927,144400,610329560,5020,5020,5020,5020,6
|
|
20230927,144300,610299440,5020,5020,5020,5020,5
|
|
20230927,144200,610274340,5020,5020,5020,5020,6
|
|
20230927,144100,610244220,5020,5020,5020,5020,6
|
|
20230927,144000,610214100,5020,5010,5020,5000,40
|
|
20230927,143900,610013660,5020,5010,5020,5010,6
|
|
20230927,143800,609983550,5020,5020,5020,5020,6
|
|
20230927,143700,609953430,5020,5020,5020,5020,6
|
|
20230927,143600,609923310,5020,5020,5020,5020,6
|
|
20230927,143500,609893190,5020,5020,5020,5020,5
|
|
20230927,143400,609868090,5020,5020,5020,5020,6
|
|
20230927,143300,609837970,5020,5010,5020,5010,214
|
|
20230927,143200,608765770,5010,5010,5010,5010,5
|
|
20230927,143100,608740720,5010,5010,5010,5010,6
|
|
20230927,143000,608710660,5010,5000,5010,5000,78
|
|
20230927,142900,608320600,5010,5010,5010,5010,39
|
|
20230927,142800,608125210,5010,5010,5010,5010,582
|
|
20230927,142700,605209390,5010,5010,5010,5010,6
|
|
20230927,142600,605179330,5010,5010,5010,5010,6
|
|
20230927,142500,605149270,5010,5010,5010,5010,5
|
|
20230927,142400,605124220,5010,5010,5010,5010,0
|
|
20230927,142300,605124220,5010,5010,5010,5010,5
|
|
20230927,142200,605099170,4985,4985,4985,4985,0
|
|
20230927,142100,605099170,4985,4985,4985,4985,0
|
|
20230927,142000,605099170,4985,4985,4985,4985,23
|
|
20230927,141900,604984515,5010,5010,5010,5010,0
|
|
20230927,141800,604984515,5010,5010,5010,5010,0
|
|
20230927,141700,604984515,5010,5010,5010,5010,0
|
|
20230927,141600,604984515,5010,5010,5010,5010,0
|
|
20230927,141500,604984515,5010,4985,5010,4985,126
|
|
20230927,141400,604353630,5010,4985,5010,4985,2
|
|
20230927,141300,604343635,4985,4985,4985,4985,0
|
|
20230927,141200,604343635,4985,4985,4985,4985,0
|
|
20230927,141100,604343635,4985,4985,4985,4985,0
|
|
20230927,141000,604343635,4985,4985,4985,4985,12
|
|
20230927,140900,604283815,5010,5010,5010,5010,0
|
|
20230927,140800,604283815,5010,5010,5010,5010,3
|
|
20230927,140700,604268785,4985,4985,4985,4985,0
|
|
20230927,140600,604268785,4985,4985,4985,4985,0
|
|
20230927,140500,604268785,4985,5000,5000,4985,26
|
|
20230927,140400,604139110,5010,5010,5010,5010,0
|
|
20230927,140300,604139110,5010,5010,5010,5010,0
|
|
20230927,140200,604139110,5010,5010,5010,5010,1
|
|
20230927,140100,604134100,4990,4990,4990,4990,0
|
|
20230927,140000,604134100,4990,4990,4990,4990,23
|
|
20230927,135900,604019330,5010,5010,5010,5010,0
|
|
20230927,135800,604019330,5010,5000,5010,5000,22
|
|
20230927,135700,603909130,5000,5000,5000,5000,99
|
|
20230927,135600,603414130,5010,5010,5010,5010,0
|
|
20230927,135500,603414130,5010,5010,5010,5010,0
|
|
20230927,135400,603414130,5010,5010,5010,5010,0
|
|
20230927,135300,603414130,5010,5010,5010,5010,408
|
|
20230927,135200,601370050,5010,5000,5010,5000,592
|
|
20230927,135100,598404340,4995,4995,4995,4995,81
|
|
20230927,135000,597999745,5000,5000,5000,5000,101
|
|
20230927,134900,597494745,5020,5020,5020,5020,0
|
|
20230927,134800,597494745,5020,5020,5020,5020,0
|
|
20230927,134700,597494745,5020,5020,5020,5020,0
|
|
20230927,134600,597494745,5020,5020,5020,5020,0
|
|
20230927,134500,597494745,5020,5020,5020,5020,0
|
|
20230927,134400,597494745,5020,5020,5050,5020,7
|
|
20230927,134300,597459545,4980,5010,5010,4980,167
|
|
20230927,134200,596624370,5010,5010,5010,5010,0
|
|
20230927,134100,596624370,5010,5010,5010,5010,2
|
|
20230927,134000,596614350,5010,4985,5020,4985,25
|
|
20230927,133900,596489665,5020,5010,5020,5010,134
|
|
20230927,133800,595816995,5020,5020,5020,5020,0
|
|
20230927,133700,595816995,5020,5010,5020,5010,150
|
|
20230927,133600,595064035,5010,5010,5010,5010,0
|
|
20230927,133500,595064035,5010,5010,5010,5010,0
|
|
20230927,133400,595064035,5010,5010,5010,5010,3
|
|
20230927,133300,595049005,5020,5020,5020,5020,1
|
|
20230927,133200,595043985,5010,5010,5010,5010,200
|
|
20230927,133100,594041985,5010,5010,5010,5010,0
|
|
20230927,133000,594041985,5010,4975,5010,4975,38
|
|
20230927,132900,593852025,5010,5010,5010,5010,0
|
|
20230927,132800,593852025,5010,5010,5010,5010,0
|
|
20230927,132700,593852025,5010,5010,5010,5010,4
|
|
20230927,132600,593831985,5010,5010,5010,5010,0
|
|
20230927,132500,593831985,5010,5010,5010,5010,20
|
|
20230927,132400,593731785,5010,4995,5010,4995,77
|
|
20230927,132300,593346570,4960,4975,4975,4960,48
|
|
20230927,132200,593108015,4995,4970,4995,4970,2
|
|
20230927,132100,593098050,4975,4975,4975,4975,0
|
|
20230927,132000,593098050,4975,5000,5000,4975,71
|
|
20230927,131900,592744085,5000,5000,5000,5000,1
|
|
20230927,131800,592739085,5010,5010,5010,5010,0
|
|
20230927,131700,592739085,5010,5010,5010,5010,26
|
|
20230927,131600,592608825,5010,5000,5010,5000,2
|
|
20230927,131500,592598815,4995,4995,4995,4995,3
|
|
20230927,131400,592583830,5010,4995,5010,4995,2
|
|
20230927,131300,592573825,5000,5000,5000,5000,2
|
|
20230927,131200,592563825,4995,4995,4995,4995,0
|
|
20230927,131100,592563825,4995,4995,4995,4995,45
|
|
20230927,131000,592339050,4970,4970,4970,4970,14
|
|
20230927,130900,592269470,4970,4970,4970,4970,0
|
|
20230927,130800,592269470,4970,4975,4990,4970,1236
|
|
20230927,130700,586119415,4975,4970,4975,4960,3
|
|
20230927,130600,586104510,4975,4975,4975,4975,0
|
|
20230927,130500,586104510,4975,4975,4975,4975,0
|
|
20230927,130400,586104510,4975,4975,4975,4975,0
|
|
20230927,130300,586104510,4975,4975,4975,4975,0
|
|
20230927,130200,586104510,4975,4970,4975,4970,5
|
|
20230927,130100,586079640,4975,4975,4975,4970,26
|
|
20230927,130000,585950295,4980,4950,4980,4950,25
|
|
20230927,125900,585826515,4980,4980,4980,4980,0
|
|
20230927,125800,585826515,4980,4980,4980,4980,0
|
|
20230927,125700,585826515,4980,4980,4980,4980,0
|
|
20230927,125600,585826515,4980,4980,4980,4980,0
|
|
20230927,125500,585826515,4980,4945,4980,4945,18
|
|
20230927,125400,585737440,4980,4980,4980,4980,0
|
|
20230927,125300,585737440,4980,4980,4980,4980,8
|
|
20230927,125200,585697600,4980,4980,4980,4980,12
|
|
20230927,125100,585637840,4980,4975,4980,4975,20
|
|
20230927,125000,585538305,4945,4945,4945,4945,13
|
|
20230927,124900,585474020,4980,4980,4980,4980,0
|
|
20230927,124800,585474020,4980,4980,4980,4980,0
|
|
20230927,124700,585474020,4980,4970,4980,4970,760
|
|
20230927,124600,581690220,4970,4950,4970,4950,292
|
|
20230927,124500,580240640,4945,4920,4945,4920,706
|
|
20230927,124400,576750120,4935,4935,4935,4935,308
|
|
20230927,124300,575230140,4920,4920,4920,4920,0
|
|
20230927,124200,575230140,4920,4920,4920,4920,0
|
|
20230927,124100,575230140,4920,4920,4920,4920,0
|
|
20230927,124000,575230140,4920,4920,4920,4920,24
|
|
20230927,123900,575112060,4940,4940,4940,4940,0
|
|
20230927,123800,575112060,4940,4940,4940,4940,0
|
|
20230927,123700,575112060,4940,4940,4940,4940,0
|
|
20230927,123600,575112060,4940,4940,4940,4940,0
|
|
20230927,123500,575112060,4940,4940,4940,4940,0
|
|
20230927,123400,575112060,4940,4940,4940,4940,20
|
|
20230927,123300,575013260,4910,4910,4910,4910,8
|
|
20230927,123200,574973980,4940,4940,4940,4940,0
|
|
20230927,123100,574973980,4940,4940,4940,4940,3
|
|
20230927,123000,574959160,4910,4915,4915,4910,13
|
|
20230927,122900,574895295,4945,4945,4945,4945,0
|
|
20230927,122800,574895295,4945,4945,4945,4945,0
|
|
20230927,122700,574895295,4945,4945,4945,4945,0
|
|
20230927,122600,574895295,4945,4945,4945,4945,0
|
|
20230927,122500,574895295,4945,4945,4945,4945,0
|
|
20230927,122400,574895295,4945,4945,4945,4945,5
|
|
20230927,122300,574870570,4905,4910,4910,4905,354
|
|
20230927,122200,573133495,4950,4950,4950,4950,0
|
|
20230927,122100,573133495,4950,4950,4950,4950,2
|
|
20230927,122000,573123595,4910,4910,4910,4910,24
|
|
20230927,121900,573005755,4950,4950,4950,4950,0
|
|
20230927,121800,573005755,4950,4950,4950,4950,0
|
|
20230927,121700,573005755,4950,4950,4950,4950,0
|
|
20230927,121600,573005755,4950,4950,4950,4950,5
|
|
20230927,121500,572981005,4910,4910,4910,4910,0
|
|
20230927,121400,572981005,4910,4910,4910,4910,10
|
|
20230927,121300,572931905,4945,4945,4945,4945,1
|
|
20230927,121200,572926960,4925,4925,4925,4925,15
|
|
20230927,121100,572853085,4910,4910,4910,4910,0
|
|
20230927,121000,572853085,4910,4915,4915,4910,113
|
|
20230927,120900,572298230,4915,4915,4915,4915,0
|
|
20230927,120800,572298230,4915,4915,4915,4915,0
|
|
20230927,120700,572298230,4915,4915,4915,4915,29
|
|
20230927,120600,572155695,4910,4910,4910,4910,84
|
|
20230927,120500,571743255,4910,4920,4920,4910,35
|
|
20230927,120400,571571330,4920,4920,4920,4920,3
|
|
20230927,120300,571556570,4920,4920,4920,4920,0
|
|
20230927,120200,571556570,4920,4920,4920,4920,0
|
|
20230927,120100,571556570,4920,4920,4920,4920,30
|
|
20230927,120000,571408970,4920,4925,4925,4920,436
|
|
20230927,115900,569263040,4930,4930,4930,4930,0
|
|
20230927,115800,569263040,4930,4930,4930,4930,0
|
|
20230927,115700,569263040,4930,4935,4935,4930,829
|
|
20230927,115600,565172750,4935,4935,4935,4935,450
|
|
20230927,115500,562952000,4935,4935,4935,4935,0
|
|
20230927,115400,562952000,4935,4935,4935,4935,16
|
|
20230927,115300,562873040,4940,4940,4940,4940,29
|
|
20230927,115200,562729780,4940,4940,4940,4940,0
|
|
20230927,115100,562729780,4940,4940,4940,4940,0
|
|
20230927,115000,562729780,4940,4945,4945,4940,13
|
|
20230927,114900,562665555,4950,4955,4955,4950,2
|
|
20230927,114800,562655650,4960,4960,4960,4960,1
|
|
20230927,114700,562650690,4965,4965,4965,4965,0
|
|
20230927,114600,562650690,4965,4965,4965,4965,15
|
|
20230927,114500,562576215,4960,4955,4960,4955,19
|
|
20230927,114400,562481995,4955,4955,4955,4955,1
|
|
20230927,114300,562477040,4955,4955,4955,4955,4
|
|
20230927,114200,562457220,4955,4955,4955,4955,2
|
|
20230927,114100,562447310,4955,4955,4955,4955,4
|
|
20230927,114000,562427490,4955,4955,4955,4940,75
|
|
20230927,113900,562056930,4960,4960,4960,4960,0
|
|
20230927,113800,562056930,4960,4960,4960,4960,0
|
|
20230927,113700,562056930,4960,4960,4960,4960,0
|
|
20230927,113600,562056930,4960,4960,4960,4960,1
|
|
20230927,113500,562051970,4935,4935,4935,4935,16
|
|
20230927,113400,561973010,4935,4935,4935,4935,0
|
|
20230927,113300,561973010,4935,4935,4935,4935,0
|
|
20230927,113200,561973010,4935,4935,4935,4935,0
|
|
20230927,113100,561973010,4935,4935,4935,4935,0
|
|
20230927,113000,561973010,4935,4935,4935,4935,13
|
|
20230927,112900,561908855,4930,4930,4930,4930,0
|
|
20230927,112800,561908855,4930,4930,4930,4930,0
|
|
20230927,112700,561908855,4930,4930,4930,4930,0
|
|
20230927,112600,561908855,4930,4930,4930,4930,0
|
|
20230927,112500,561908855,4930,4930,4930,4930,27
|
|
20230927,112400,561775745,4960,4960,4960,4960,0
|
|
20230927,112300,561775745,4960,4960,4960,4960,0
|
|
20230927,112200,561775745,4960,4960,4960,4960,1
|
|
20230927,112100,561770785,4935,4935,4935,4935,0
|
|
20230927,112000,561770785,4935,4945,4945,4935,305
|
|
20230927,111900,560264805,4945,4945,4945,4945,4
|
|
20230927,111800,560245025,4945,4945,4945,4945,0
|
|
20230927,111700,560245025,4945,4945,4945,4945,0
|
|
20230927,111600,560245025,4945,4945,4945,4945,123
|
|
20230927,111500,559636790,4970,4970,4970,4970,1
|
|
20230927,111400,559631820,4975,4975,4975,4975,0
|
|
20230927,111300,559631820,4975,4975,4975,4975,0
|
|
20230927,111200,559631820,4975,4975,4975,4975,120
|
|
20230927,111100,559034820,4975,4975,4975,4975,14
|
|
20230927,111000,558965170,4975,4945,4975,4945,33
|
|
20230927,110900,558801450,5010,5010,5010,5010,0
|
|
20230927,110800,558801450,5010,5010,5010,5010,0
|
|
20230927,110700,558801450,5010,4985,5010,4980,1811
|
|
20230927,110600,549744115,4980,4960,5000,4960,167
|
|
20230927,110500,548910680,4990,4965,4990,4965,30
|
|
20230927,110400,548761340,4970,4955,4970,4955,180
|
|
20230927,110300,547867560,4960,4960,4960,4960,0
|
|
20230927,110200,547867560,4960,4960,4960,4960,0
|
|
20230927,110100,547867560,4960,4950,4965,4950,30
|
|
20230927,110000,547718855,4920,4925,4925,4920,324
|
|
20230927,105900,546124345,4955,4955,4955,4955,20
|
|
20230927,105800,546025245,4970,4970,4970,4970,0
|
|
20230927,105700,546025245,4970,4970,4970,4970,0
|
|
20230927,105600,546025245,4970,4970,4970,4970,0
|
|
20230927,105500,546025245,4970,4930,4970,4930,3
|
|
20230927,105400,546010380,4950,4950,4950,4950,0
|
|
20230927,105300,546010380,4950,4950,4950,4950,3
|
|
20230927,105200,545995530,4950,4945,4950,4945,19
|
|
20230927,105100,545901495,4925,4925,4925,4925,1
|
|
20230927,105000,545896570,4950,4925,4950,4925,101
|
|
20230927,104900,545396945,4945,4945,4945,4945,0
|
|
20230927,104800,545396945,4945,4945,4945,4945,0
|
|
20230927,104700,545396945,4945,4945,4945,4945,10
|
|
20230927,104600,545347495,4945,4945,4945,4945,0
|
|
20230927,104500,545347495,4945,4945,4945,4945,4
|
|
20230927,104400,545327715,4945,4945,4945,4945,0
|
|
20230927,104300,545327715,4945,4945,4945,4945,0
|
|
20230927,104200,545327715,4945,4945,4945,4945,10
|
|
20230927,104100,545278265,4945,4945,4945,4945,1
|
|
20230927,104000,545273320,4920,4925,4925,4920,169
|
|
20230927,103900,544441825,4925,4925,4925,4925,1
|
|
20230927,103800,544436900,4950,4950,4950,4950,0
|
|
20230927,103700,544436900,4950,4950,4950,4950,0
|
|
20230927,103600,544436900,4950,4950,4950,4950,0
|
|
20230927,103500,544436900,4950,4960,4960,4950,20
|
|
20230927,103400,544337890,4950,4950,4950,4950,76
|
|
20230927,103300,543961690,4955,4955,4955,4955,0
|
|
20230927,103200,543961690,4955,4920,4955,4920,2
|
|
20230927,103100,543951815,4920,4920,4920,4920,0
|
|
20230927,103000,543951815,4920,4920,4920,4920,13
|
|
20230927,102900,543887855,4950,4950,4950,4950,0
|
|
20230927,102800,543887855,4950,4950,4950,4950,1
|
|
20230927,102700,543882905,4920,4930,4930,4920,1000
|
|
20230927,102600,538959545,4955,4930,4955,4930,259
|
|
20230927,102500,537682650,4955,4955,4955,4955,0
|
|
20230927,102400,537682650,4955,4955,4955,4955,5
|
|
20230927,102300,537657875,4940,4940,4940,4940,156
|
|
20230927,102200,536887235,4940,4935,4940,4900,522
|
|
20230927,102100,534316525,4930,4930,4930,4930,0
|
|
20230927,102000,534316525,4930,4930,4930,4930,24
|
|
20230927,101900,534198205,4930,4930,4930,4930,0
|
|
20230927,101800,534198205,4930,4930,4930,4930,0
|
|
20230927,101700,534198205,4930,4930,4930,4930,93
|
|
20230927,101600,533739715,4930,4925,4930,4925,20
|
|
20230927,101500,533641190,4895,4925,4925,4895,16
|
|
20230927,101400,533562840,4930,4930,4930,4930,0
|
|
20230927,101300,533562840,4930,4930,4935,4895,663
|
|
20230927,101200,530314170,4930,4930,4930,4930,1
|
|
20230927,101100,530309240,4930,4925,4930,4925,6
|
|
20230927,101000,530279665,4940,4905,4940,4905,35
|
|
20230927,100900,530107220,4905,4940,4940,4905,6
|
|
20230927,100800,530077615,4940,4940,4940,4940,6
|
|
20230927,100700,530047975,4900,4900,4900,4900,0
|
|
20230927,100600,530047975,4900,4900,4900,4900,200
|
|
20230927,100500,529067975,4905,4935,4960,4900,924
|
|
20230927,100400,524514230,4970,4970,4970,4970,0
|
|
20230927,100300,524514230,4970,4945,4970,4945,796
|
|
20230927,100200,520577985,4945,4935,4945,4935,3
|
|
20230927,100100,520563165,4930,4925,4930,4925,908
|
|
20230927,100000,516091260,4925,4915,4925,4915,25
|
|
20230927,095900,515968375,4925,4925,4925,4925,0
|
|
20230927,095800,515968375,4925,4925,4925,4925,0
|
|
20230927,095700,515968375,4925,4925,4925,4925,100
|
|
20230927,095600,515475875,4925,4925,4925,4915,502
|
|
20230927,095500,513003625,4935,4925,4935,4925,2130
|
|
20230927,095400,502505460,4930,4930,4930,4930,2
|
|
20230927,095300,502495600,4930,4930,4930,4930,0
|
|
20230927,095200,502495600,4930,4930,4930,4930,10
|
|
20230927,095100,502446300,4930,4930,4930,4930,50
|
|
20230927,095000,502199800,4930,4915,4930,4915,384
|
|
20230927,094900,500312325,4915,4915,4915,4915,200
|
|
20230927,094800,499329325,4930,4930,4930,4930,0
|
|
20230927,094700,499329325,4930,4930,4930,4930,0
|
|
20230927,094600,499329325,4930,4930,4930,4930,10
|
|
20230927,094500,499280025,4930,4925,4930,4925,4
|
|
20230927,094400,499260310,4930,4930,4930,4930,40
|
|
20230927,094300,499063110,4930,4915,4930,4915,3
|
|
20230927,094200,499048350,4920,4930,4930,4920,20
|
|
20230927,094100,498949850,4930,4930,4930,4930,0
|
|
20230927,094000,498949850,4930,4920,4930,4920,128
|
|
20230927,093900,498319880,4935,4935,4935,4935,350
|
|
20230927,093800,496592630,4935,4930,4935,4930,563
|
|
20230927,093700,493816845,4930,4930,4930,4930,172
|
|
20230927,093600,492968885,4920,4915,4920,4915,2410
|
|
20230927,093500,481118965,4915,4915,4915,4915,646
|
|
20230927,093400,477943875,4915,4915,4915,4915,102
|
|
20230927,093300,477442545,4915,4915,4915,4915,1
|
|
20230927,093200,477437630,4915,4890,4915,4890,501
|
|
20230927,093100,474987715,4920,4920,4920,4920,0
|
|
20230927,093000,474987715,4920,4910,4920,4910,670
|
|
20230927,092900,471697985,4920,4880,4920,4880,4326
|
|
20230927,092800,450480665,4880,4880,4880,4880,204
|
|
20230927,092700,449485145,4880,4880,4880,4880,0
|
|
20230927,092600,449485145,4880,4880,4880,4880,1
|
|
20230927,092500,449480265,4885,4885,4885,4885,1
|
|
20230927,092400,449475380,4850,4860,4860,4850,2247
|
|
20230927,092300,438560720,4865,4875,4875,4865,2006
|
|
20230927,092200,428792855,4875,4875,4875,4875,0
|
|
20230927,092100,428792855,4875,4875,4875,4875,0
|
|
20230927,092000,428792855,4875,4875,4875,4875,61
|
|
20230927,091900,428495480,4875,4905,4920,4875,1775
|
|
20230927,091800,419818455,4915,4900,4915,4900,2528
|
|
20230927,091700,407418565,4895,4885,4895,4885,207
|
|
20230927,091600,406407300,4890,4890,4890,4890,400
|
|
20230927,091500,404451300,4890,4910,4935,4890,523
|
|
20230927,091400,401888130,4910,4910,4910,4890,519
|
|
20230927,091300,399344700,4880,4915,4915,4880,1198
|
|
20230927,091200,393472675,4915,4965,4965,4915,751
|
|
20230927,091100,389772905,4955,4955,4965,4920,879
|
|
20230927,091000,385414325,4955,5030,5030,4875,1087
|
|
20230927,090900,380108025,5060,4720,5100,4710,5599
|
|
20230927,090800,353088770,4780,4700,4780,4695,7733
|
|
20230927,090700,316730715,4700,4735,4755,4700,14077
|
|
20230927,090600,250426860,4730,4725,4755,4705,10102
|
|
20230927,090500,202663365,4730,4810,4825,4725,9655
|
|
20230927,090400,156573660,4810,4845,4845,4810,4738
|
|
20230927,090300,133699515,4810,4845,4850,4810,3932
|
|
20230927,090200,114712430,4845,4840,4850,4800,6423
|
|
20230927,090100,83739965,4835,4835,4845,4820,2277
|
|
20230927,090000,72739225,4815,4795,4935,4795,15155
|