678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,201500,649067305,3215,3215,3215,3215,10444
|
|
20230925,201400,649067305,3215,3215,3215,3215,0
|
|
20230925,201300,649067305,3215,3215,3215,3215,0
|
|
20230925,201200,649067305,3215,3215,3215,3215,0
|
|
20230925,201100,649067305,3215,3215,3215,3215,0
|
|
20230925,201000,649067305,3215,3215,3215,3215,0
|
|
20230925,200900,649067305,3215,3215,3215,3215,0
|
|
20230925,200800,649067305,3215,3215,3215,3215,0
|
|
20230925,200700,649067305,3215,3215,3215,3215,0
|
|
20230925,200600,649067305,3215,3215,3215,3215,0
|
|
20230925,200500,649067305,3215,3215,3215,3215,0
|
|
20230925,200400,649067305,3215,3215,3215,3215,0
|
|
20230925,200300,649067305,3215,3215,3215,3215,0
|
|
20230925,200200,649067305,3215,3215,3215,3215,0
|
|
20230925,200100,649067305,3215,3215,3215,3215,0
|
|
20230925,200000,649067305,3215,3215,3215,3215,0
|
|
20230925,195900,649067305,3215,3215,3215,3215,0
|
|
20230925,195800,649067305,3215,3215,3215,3215,0
|
|
20230925,195700,649067305,3215,3215,3215,3215,0
|
|
20230925,195600,649067305,3215,3215,3215,3215,0
|
|
20230925,195500,649067305,3215,3215,3215,3215,0
|
|
20230925,195400,649067305,3215,3215,3215,3215,0
|
|
20230925,195300,649067305,3215,3215,3215,3215,0
|
|
20230925,195200,649067305,3215,3215,3215,3215,0
|
|
20230925,195100,649067305,3215,3215,3215,3215,0
|
|
20230925,195000,649067305,3215,3215,3215,3215,0
|
|
20230925,194900,649067305,3215,3215,3215,3215,0
|
|
20230925,194800,649067305,3215,3215,3215,3215,0
|
|
20230925,194700,649067305,3215,3215,3215,3215,0
|
|
20230925,194600,649067305,3215,3215,3215,3215,0
|
|
20230925,194500,649067305,3215,3215,3215,3215,10444
|
|
20230925,194400,649067305,3215,3215,3215,3215,0
|
|
20230925,194300,649067305,3215,3215,3215,3215,0
|
|
20230925,194200,649067305,3215,3215,3215,3215,0
|
|
20230925,194100,649067305,3215,3215,3215,3215,0
|
|
20230925,194000,649067305,3215,3215,3215,3215,0
|
|
20230925,193900,649067305,3215,3215,3215,3215,0
|
|
20230925,193800,649067305,3215,3215,3215,3215,0
|
|
20230925,193700,649067305,3215,3215,3215,3215,0
|
|
20230925,193600,649067305,3215,3215,3215,3215,0
|
|
20230925,193500,649067305,3215,3215,3215,3215,0
|
|
20230925,193400,649067305,3215,3215,3215,3215,0
|
|
20230925,193300,649067305,3215,3215,3215,3215,0
|
|
20230925,193200,649067305,3215,3215,3215,3215,0
|
|
20230925,193100,649067305,3215,3215,3215,3215,0
|
|
20230925,193000,649067305,3215,3215,3215,3215,0
|
|
20230925,192900,649067305,3215,3215,3215,3215,0
|
|
20230925,192800,649067305,3215,3215,3215,3215,0
|
|
20230925,192700,649067305,3215,3215,3215,3215,0
|
|
20230925,192600,649067305,3215,3215,3215,3215,0
|
|
20230925,192500,649067305,3215,3215,3215,3215,0
|
|
20230925,192400,649067305,3215,3215,3215,3215,0
|
|
20230925,192300,649067305,3215,3215,3215,3215,0
|
|
20230925,192200,649067305,3215,3215,3215,3215,0
|
|
20230925,192100,649067305,3215,3215,3215,3215,0
|
|
20230925,192000,649067305,3215,3215,3215,3215,0
|
|
20230925,191900,649067305,3215,3215,3215,3215,0
|
|
20230925,191800,649067305,3215,3215,3215,3215,0
|
|
20230925,191700,649067305,3215,3215,3215,3215,0
|
|
20230925,191600,649067305,3215,3215,3215,3215,0
|
|
20230925,191500,649067305,3215,3215,3215,3215,10444
|
|
20230925,191400,649067305,3215,3215,3215,3215,0
|
|
20230925,191300,649067305,3215,3215,3215,3215,0
|
|
20230925,191200,649067305,3215,3215,3215,3215,0
|
|
20230925,191100,649067305,3215,3215,3215,3215,0
|
|
20230925,191000,649067305,3215,3215,3215,3215,0
|
|
20230925,190900,649067305,3215,3215,3215,3215,0
|
|
20230925,190800,649067305,3215,3215,3215,3215,0
|
|
20230925,190700,649067305,3215,3215,3215,3215,0
|
|
20230925,190600,649067305,3215,3215,3215,3215,0
|
|
20230925,190500,649067305,3215,3215,3215,3215,0
|
|
20230925,190400,649067305,3215,3215,3215,3215,0
|
|
20230925,190300,649067305,3215,3215,3215,3215,0
|
|
20230925,190200,649067305,3215,3215,3215,3215,0
|
|
20230925,190100,649067305,3215,3215,3215,3215,0
|
|
20230925,190000,649067305,3215,3215,3215,3215,0
|
|
20230925,185900,649067305,3215,3215,3215,3215,0
|
|
20230925,185800,649067305,3215,3215,3215,3215,0
|
|
20230925,185700,649067305,3215,3215,3215,3215,0
|
|
20230925,185600,649067305,3215,3215,3215,3215,0
|
|
20230925,185500,649067305,3215,3215,3215,3215,0
|
|
20230925,185400,649067305,3215,3215,3215,3215,0
|
|
20230925,185300,649067305,3215,3215,3215,3215,0
|
|
20230925,185200,649067305,3215,3215,3215,3215,0
|
|
20230925,185100,649067305,3215,3215,3215,3215,0
|
|
20230925,185000,649067305,3215,3215,3215,3215,0
|
|
20230925,184900,649067305,3215,3215,3215,3215,0
|
|
20230925,184800,649067305,3215,3215,3215,3215,0
|
|
20230925,184700,649067305,3215,3215,3215,3215,0
|
|
20230925,184600,649067305,3215,3215,3215,3215,0
|
|
20230925,184500,649067305,3215,3215,3215,3215,10444
|
|
20230925,184400,649067305,3215,3215,3215,3215,0
|
|
20230925,184300,649067305,3215,3215,3215,3215,0
|
|
20230925,184200,649067305,3215,3215,3215,3215,0
|
|
20230925,184100,649067305,3215,3215,3215,3215,0
|
|
20230925,184000,649067305,3215,3215,3215,3215,0
|
|
20230925,183900,649067305,3215,3215,3215,3215,0
|
|
20230925,183800,649067305,3215,3215,3215,3215,0
|
|
20230925,183700,649067305,3215,3215,3215,3215,0
|
|
20230925,183600,649067305,3215,3215,3215,3215,0
|
|
20230925,183500,649067305,3215,3215,3215,3215,0
|
|
20230925,183400,649067305,3215,3215,3215,3215,0
|
|
20230925,183300,649067305,3215,3215,3215,3215,0
|
|
20230925,183200,649067305,3215,3215,3215,3215,0
|
|
20230925,183100,649067305,3215,3215,3215,3215,0
|
|
20230925,183000,649067305,3215,3215,3215,3215,0
|
|
20230925,182900,649067305,3215,3215,3215,3215,0
|
|
20230925,182800,649067305,3215,3215,3215,3215,0
|
|
20230925,182700,649067305,3215,3215,3215,3215,0
|
|
20230925,182600,649067305,3215,3215,3215,3215,0
|
|
20230925,182500,649067305,3215,3215,3215,3215,0
|
|
20230925,182400,649067305,3215,3215,3215,3215,0
|
|
20230925,182300,649067305,3215,3215,3215,3215,0
|
|
20230925,182200,649067305,3215,3215,3215,3215,0
|
|
20230925,182100,649067305,3215,3215,3215,3215,0
|
|
20230925,182000,649067305,3215,3215,3215,3215,0
|
|
20230925,181900,649067305,3215,3215,3215,3215,0
|
|
20230925,181800,649067305,3215,3215,3215,3215,0
|
|
20230925,181700,649067305,3215,3215,3215,3215,0
|
|
20230925,181600,649067305,3215,3215,3215,3215,0
|
|
20230925,181500,649067305,3215,3215,3215,3215,10444
|
|
20230925,181400,649067305,3215,3215,3215,3215,0
|
|
20230925,181300,649067305,3215,3215,3215,3215,0
|
|
20230925,181200,649067305,3215,3215,3215,3215,0
|
|
20230925,181100,649067305,3215,3215,3215,3215,0
|
|
20230925,181000,649067305,3215,3215,3215,3215,0
|
|
20230925,180900,649067305,3215,3215,3215,3215,0
|
|
20230925,180800,649067305,3215,3215,3215,3215,0
|
|
20230925,180700,649067305,3215,3215,3215,3215,0
|
|
20230925,180600,649067305,3215,3215,3215,3215,0
|
|
20230925,180500,649067305,3215,3215,3215,3215,0
|
|
20230925,180400,649067305,3215,3215,3215,3215,0
|
|
20230925,180300,649067305,3215,3215,3215,3215,0
|
|
20230925,180200,649067305,3215,3215,3215,3215,0
|
|
20230925,180100,649067305,3215,3215,3215,3215,0
|
|
20230925,180000,649067305,3215,3215,3215,3215,0
|
|
20230925,175900,649067305,3215,3215,3215,3215,0
|
|
20230925,175800,649067305,3215,3215,3215,3215,0
|
|
20230925,175700,649067305,3215,3215,3215,3215,0
|
|
20230925,175600,649067305,3215,3215,3215,3215,0
|
|
20230925,175500,649067305,3215,3215,3215,3215,0
|
|
20230925,175400,649067305,3215,3215,3215,3215,0
|
|
20230925,175300,649067305,3215,3215,3215,3215,0
|
|
20230925,175200,649067305,3215,3215,3215,3215,0
|
|
20230925,175100,649067305,3215,3215,3215,3215,0
|
|
20230925,175000,649067305,3215,3215,3215,3215,0
|
|
20230925,174900,649067305,3215,3215,3215,3215,0
|
|
20230925,174800,649067305,3215,3215,3215,3215,0
|
|
20230925,174700,649067305,3215,3215,3215,3215,0
|
|
20230925,174600,649067305,3215,3215,3215,3215,0
|
|
20230925,174500,649067305,3215,3215,3215,3215,10444
|
|
20230925,174400,649067305,3215,3215,3215,3215,0
|
|
20230925,174300,649067305,3215,3215,3215,3215,0
|
|
20230925,174200,649067305,3215,3215,3215,3215,0
|
|
20230925,174100,649067305,3215,3215,3215,3215,0
|
|
20230925,174000,649067305,3215,3215,3215,3215,0
|
|
20230925,173900,649067305,3215,3215,3215,3215,0
|
|
20230925,173800,649067305,3215,3215,3215,3215,0
|
|
20230925,173700,649067305,3215,3215,3215,3215,0
|
|
20230925,173600,649067305,3215,3215,3215,3215,0
|
|
20230925,173500,649067305,3215,3215,3215,3215,0
|
|
20230925,173400,649067305,3215,3215,3215,3215,0
|
|
20230925,173300,649067305,3215,3215,3215,3215,0
|
|
20230925,173200,649067305,3215,3215,3215,3215,0
|
|
20230925,173100,649067305,3215,3215,3215,3215,0
|
|
20230925,173000,649067305,3215,3215,3215,3215,0
|
|
20230925,172900,649067305,3215,3215,3215,3215,0
|
|
20230925,172800,649067305,3215,3215,3215,3215,0
|
|
20230925,172700,649067305,3215,3215,3215,3215,0
|
|
20230925,172600,649067305,3215,3215,3215,3215,0
|
|
20230925,172500,649067305,3215,3215,3215,3215,0
|
|
20230925,172400,649067305,3215,3215,3215,3215,0
|
|
20230925,172300,649067305,3215,3215,3215,3215,0
|
|
20230925,172200,649067305,3215,3215,3215,3215,0
|
|
20230925,172100,649067305,3215,3215,3215,3215,0
|
|
20230925,172000,649067305,3215,3215,3215,3215,0
|
|
20230925,171900,649067305,3215,3215,3215,3215,0
|
|
20230925,171800,649067305,3215,3215,3215,3215,0
|
|
20230925,171700,649067305,3215,3215,3215,3215,0
|
|
20230925,171600,649067305,3215,3215,3215,3215,0
|
|
20230925,171500,649067305,3215,3215,3215,3215,10444
|
|
20230925,171400,649067305,3215,3215,3215,3215,0
|
|
20230925,171300,649067305,3215,3215,3215,3215,0
|
|
20230925,171200,649067305,3215,3215,3215,3215,0
|
|
20230925,171100,649067305,3215,3215,3215,3215,0
|
|
20230925,171000,649067305,3215,3215,3215,3215,0
|
|
20230925,170900,649067305,3215,3215,3215,3215,0
|
|
20230925,170800,649067305,3215,3215,3215,3215,0
|
|
20230925,170700,649067305,3215,3215,3215,3215,0
|
|
20230925,170600,649067305,3215,3215,3215,3215,0
|
|
20230925,170500,649067305,3215,3215,3215,3215,0
|
|
20230925,170400,649067305,3215,3215,3215,3215,0
|
|
20230925,170300,649067305,3215,3215,3215,3215,0
|
|
20230925,170200,649067305,3215,3215,3215,3215,0
|
|
20230925,170100,649067305,3215,3215,3215,3215,0
|
|
20230925,170000,649067305,3215,3215,3215,3215,0
|
|
20230925,165900,649067305,3215,3215,3215,3215,0
|
|
20230925,165800,649067305,3215,3215,3215,3215,0
|
|
20230925,165700,649067305,3215,3215,3215,3215,0
|
|
20230925,165600,649067305,3215,3215,3215,3215,0
|
|
20230925,165500,649067305,3215,3215,3215,3215,0
|
|
20230925,165400,649067305,3215,3215,3215,3215,0
|
|
20230925,165300,649067305,3215,3215,3215,3215,0
|
|
20230925,165200,649067305,3215,3215,3215,3215,0
|
|
20230925,165100,649067305,3215,3215,3215,3215,0
|
|
20230925,165000,649067305,3215,3215,3215,3215,0
|
|
20230925,164900,649067305,3215,3215,3215,3215,0
|
|
20230925,164800,649067305,3215,3215,3215,3215,0
|
|
20230925,164700,649067305,3215,3215,3215,3215,0
|
|
20230925,164600,649067305,3215,3215,3215,3215,0
|
|
20230925,164500,649067305,3215,3215,3215,3215,10444
|
|
20230925,164400,649067305,3215,3215,3215,3215,0
|
|
20230925,164300,649067305,3215,3215,3215,3215,0
|
|
20230925,164200,649067305,3215,3215,3215,3215,0
|
|
20230925,164100,649067305,3215,3215,3215,3215,0
|
|
20230925,164000,649067305,3215,3215,3215,3215,0
|
|
20230925,163900,649067305,3215,3215,3215,3215,0
|
|
20230925,163800,649067305,3215,3215,3215,3215,0
|
|
20230925,163700,649067305,3215,3215,3215,3215,0
|
|
20230925,163600,649067305,3215,3215,3215,3215,0
|
|
20230925,163500,649067305,3215,3215,3215,3215,0
|
|
20230925,163400,649067305,3215,3215,3215,3215,0
|
|
20230925,163300,649067305,3215,3215,3215,3215,0
|
|
20230925,163200,649067305,3215,3215,3215,3215,0
|
|
20230925,163100,649067305,3215,3215,3215,3215,0
|
|
20230925,163000,649067305,3215,3215,3215,3215,0
|
|
20230925,162900,649067305,3215,3215,3215,3215,0
|
|
20230925,162800,649067305,3215,3215,3215,3215,0
|
|
20230925,162700,649067305,3215,3215,3215,3215,0
|
|
20230925,162600,649067305,3215,3215,3215,3215,0
|
|
20230925,162500,649067305,3215,3215,3215,3215,0
|
|
20230925,162400,649067305,3215,3215,3215,3215,0
|
|
20230925,162300,649067305,3215,3215,3215,3215,0
|
|
20230925,162200,649067305,3215,3215,3215,3215,0
|
|
20230925,162100,649067305,3215,3215,3215,3215,0
|
|
20230925,162000,649067305,3215,3215,3215,3215,0
|
|
20230925,161900,649067305,3215,3215,3215,3215,0
|
|
20230925,161800,649067305,3215,3215,3215,3215,0
|
|
20230925,161700,649067305,3215,3215,3215,3215,0
|
|
20230925,161600,649067305,3215,3215,3215,3215,0
|
|
20230925,161500,649067305,3215,3215,3215,3215,10444
|
|
20230925,161400,649067305,3215,3215,3215,3215,0
|
|
20230925,161300,649067305,3215,3215,3215,3215,0
|
|
20230925,161200,649067305,3215,3215,3215,3215,0
|
|
20230925,161100,649067305,3215,3215,3215,3215,0
|
|
20230925,161000,649067305,3215,3215,3215,3215,0
|
|
20230925,160900,649067305,3215,3215,3215,3215,0
|
|
20230925,160800,649067305,3215,3215,3215,3215,0
|
|
20230925,160700,649067305,3215,3215,3215,3215,0
|
|
20230925,160600,649067305,3215,3215,3215,3215,0
|
|
20230925,160500,649067305,3215,3215,3215,3215,0
|
|
20230925,160400,649067305,3215,3215,3215,3215,0
|
|
20230925,160300,649067305,3215,3215,3215,3215,0
|
|
20230925,160200,649067305,3215,3215,3215,3215,0
|
|
20230925,160100,649067305,3215,3215,3215,3215,0
|
|
20230925,160000,649067305,3215,3215,3215,3215,0
|
|
20230925,155900,649067305,3215,3215,3215,3215,0
|
|
20230925,155800,649067305,3215,3215,3215,3215,0
|
|
20230925,155700,649067305,3215,3215,3215,3215,0
|
|
20230925,155600,649067305,3215,3215,3215,3215,0
|
|
20230925,155500,649067305,3215,3215,3215,3215,0
|
|
20230925,155400,649067305,3215,3215,3215,3215,0
|
|
20230925,155300,649067305,3215,3215,3215,3215,0
|
|
20230925,155200,649067305,3215,3215,3215,3215,0
|
|
20230925,155100,649067305,3215,3215,3215,3215,0
|
|
20230925,155000,649067305,3215,3215,3215,3215,0
|
|
20230925,154900,649067305,3215,3215,3215,3215,0
|
|
20230925,154800,649067305,3215,3215,3215,3215,0
|
|
20230925,154700,649067305,3215,3215,3215,3215,0
|
|
20230925,154600,649067305,3215,3215,3215,3215,0
|
|
20230925,154500,649067305,3215,3215,3215,3215,10444
|
|
20230925,154400,649067305,3215,3215,3215,3215,0
|
|
20230925,154300,649067305,3215,3215,3215,3215,0
|
|
20230925,154200,649067305,3215,3215,3215,3215,0
|
|
20230925,154100,649067305,3215,3215,3215,3215,0
|
|
20230925,154000,649067305,3215,3215,3215,3215,0
|
|
20230925,153900,649067305,3215,3215,3215,3215,0
|
|
20230925,153800,649067305,3215,3215,3215,3215,0
|
|
20230925,153700,649067305,3215,3215,3215,3215,0
|
|
20230925,153600,649067305,3215,3215,3215,3215,0
|
|
20230925,153500,649067305,3215,3215,3215,3215,0
|
|
20230925,153400,649067305,3215,3215,3215,3215,0
|
|
20230925,153300,649067305,3215,3215,3215,3215,0
|
|
20230925,153200,649067305,3215,3215,3215,3215,0
|
|
20230925,153100,649067305,3215,3215,3215,3215,0
|
|
20230925,153000,649067305,3215,3215,3215,3215,10444
|
|
20230925,152900,615489845,3230,3230,3230,3230,0
|
|
20230925,152800,615489845,3230,3230,3230,3230,0
|
|
20230925,152700,615489845,3230,3230,3230,3230,0
|
|
20230925,152600,615489845,3230,3230,3230,3230,0
|
|
20230925,152500,615489845,3230,3230,3230,3230,0
|
|
20230925,152400,615489845,3230,3230,3230,3230,0
|
|
20230925,152300,615489845,3230,3230,3230,3230,0
|
|
20230925,152200,615489845,3230,3230,3230,3230,0
|
|
20230925,152100,615489845,3230,3230,3230,3230,0
|
|
20230925,152000,615489845,3230,3230,3230,3230,0
|
|
20230925,151900,615489845,3230,3230,3230,3230,184
|
|
20230925,151800,614895525,3230,3230,3230,3230,220
|
|
20230925,151700,614184925,3230,3230,3230,3230,1022
|
|
20230925,151600,610883865,3230,3230,3230,3230,7
|
|
20230925,151500,610861255,3235,3225,3235,3225,441
|
|
20230925,151400,609437130,3220,3220,3220,3220,6807
|
|
20230925,151300,587518590,3225,3225,3225,3225,2662
|
|
20230925,151200,578933640,3225,3225,3225,3225,400
|
|
20230925,151100,577643640,3225,3235,3235,3225,152
|
|
20230925,151000,577152930,3225,3225,3225,3225,1157
|
|
20230925,150900,573421605,3225,3225,3225,3225,1
|
|
20230925,150800,573418380,3225,3230,3230,3225,2309
|
|
20230925,150700,565966795,3240,3240,3240,3240,1
|
|
20230925,150600,565963555,3235,3230,3235,3230,60
|
|
20230925,150500,565769555,3240,3240,3240,3240,0
|
|
20230925,150400,565769555,3240,3240,3240,3240,0
|
|
20230925,150300,565769555,3240,3230,3240,3230,381
|
|
20230925,150200,564538910,3230,3230,3230,3230,90
|
|
20230925,150100,564248210,3230,3230,3230,3230,733
|
|
20230925,150000,561880620,3230,3230,3230,3230,0
|
|
20230925,145900,561880620,3230,3240,3240,3230,304
|
|
20230925,145800,560898660,3230,3230,3230,3230,0
|
|
20230925,145700,560898660,3230,3230,3230,3230,0
|
|
20230925,145600,560898660,3230,3230,3230,3230,616
|
|
20230925,145500,558908980,3230,3230,3230,3230,5
|
|
20230925,145400,558892830,3245,3245,3245,3245,150
|
|
20230925,145300,558406080,3230,3230,3230,3230,200
|
|
20230925,145200,557760080,3245,3245,3245,3230,403
|
|
20230925,145100,556453845,3245,3245,3245,3245,90
|
|
20230925,145000,556161795,3245,3230,3245,3230,1097
|
|
20230925,144900,552616970,3230,3235,3235,3230,704
|
|
20230925,144800,550343030,3235,3235,3235,3235,0
|
|
20230925,144700,550343030,3235,3230,3235,3230,96
|
|
20230925,144600,550032570,3230,3230,3230,3230,202
|
|
20230925,144500,549380110,3225,3225,3225,3225,200
|
|
20230925,144400,548735110,3225,3225,3225,3225,86
|
|
20230925,144300,548457760,3225,3230,3230,3225,5241
|
|
20230925,144200,531545725,3235,3235,3235,3235,701
|
|
20230925,144100,529277990,3235,3235,3235,3235,0
|
|
20230925,144000,529277990,3235,3235,3235,3235,120
|
|
20230925,143900,528889790,3235,3235,3235,3235,367
|
|
20230925,143800,527702545,3235,3235,3235,3235,101
|
|
20230925,143700,527375810,3235,3235,3235,3235,0
|
|
20230925,143600,527375810,3235,3235,3235,3235,0
|
|
20230925,143500,527375810,3235,3235,3235,3235,0
|
|
20230925,143400,527375810,3235,3235,3235,3235,0
|
|
20230925,143300,527375810,3235,3240,3240,3235,1467
|
|
20230925,143200,522627925,3240,3240,3240,3240,1418
|
|
20230925,143100,518033605,3240,3245,3245,3240,818
|
|
20230925,143000,515379205,3245,3245,3245,3245,300
|
|
20230925,142900,514405705,3245,3245,3245,3245,969
|
|
20230925,142800,511261300,3245,3245,3245,3245,0
|
|
20230925,142700,511261300,3245,3245,3245,3245,400
|
|
20230925,142600,509963300,3245,3245,3245,3245,1000
|
|
20230925,142500,506718300,3245,3245,3245,3245,0
|
|
20230925,142400,506718300,3245,3260,3265,3245,1351
|
|
20230925,142300,502313615,3260,3260,3260,3260,0
|
|
20230925,142200,502313615,3260,3260,3260,3260,0
|
|
20230925,142100,502313615,3260,3260,3260,3260,6
|
|
20230925,142000,502294055,3260,3250,3260,3250,18
|
|
20230925,141900,502235545,3250,3250,3250,3250,0
|
|
20230925,141800,502235545,3250,3250,3250,3250,0
|
|
20230925,141700,502235545,3250,3250,3250,3250,0
|
|
20230925,141600,502235545,3250,3250,3250,3250,420
|
|
20230925,141500,500870545,3250,3250,3250,3250,1613
|
|
20230925,141400,495628295,3250,3250,3250,3250,0
|
|
20230925,141300,495628295,3250,3250,3250,3250,110
|
|
20230925,141200,495270795,3250,3260,3260,3250,166
|
|
20230925,141100,494731195,3260,3250,3260,3250,468
|
|
20230925,141000,493210185,3260,3260,3260,3260,0
|
|
20230925,140900,493210185,3260,3260,3260,3260,0
|
|
20230925,140800,493210185,3260,3260,3260,3260,0
|
|
20230925,140700,493210185,3260,3260,3260,3260,0
|
|
20230925,140600,493210185,3260,3260,3260,3260,1
|
|
20230925,140500,493206925,3250,3250,3250,3250,530
|
|
20230925,140400,491484425,3250,3250,3250,3250,0
|
|
20230925,140300,491484425,3250,3250,3250,3250,160
|
|
20230925,140200,490964425,3250,3250,3250,3250,0
|
|
20230925,140100,490964425,3250,3250,3250,3250,0
|
|
20230925,140000,490964425,3250,3250,3250,3250,69
|
|
20230925,135900,490740175,3250,3250,3250,3250,10
|
|
20230925,135800,490707675,3255,3255,3255,3255,10000
|
|
20230925,135700,458157675,3250,3250,3250,3250,0
|
|
20230925,135600,458157675,3250,3250,3250,3250,0
|
|
20230925,135500,458157675,3250,3250,3250,3250,8
|
|
20230925,135400,458131675,3260,3260,3260,3260,30
|
|
20230925,135300,458033875,3260,3260,3260,3260,1
|
|
20230925,135200,458030615,3245,3250,3250,3245,100
|
|
20230925,135100,457705965,3250,3250,3250,3250,724
|
|
20230925,135000,455352965,3250,3250,3250,3250,619
|
|
20230925,134900,453341215,3250,3250,3250,3250,676
|
|
20230925,134800,451144215,3250,3250,3250,3250,3324
|
|
20230925,134700,440341215,3250,3250,3250,3250,30
|
|
20230925,134600,440243715,3255,3255,3255,3255,60
|
|
20230925,134500,440048415,3260,3260,3260,3260,0
|
|
20230925,134400,440048415,3260,3260,3260,3260,247
|
|
20230925,134300,439243195,3260,3260,3260,3260,0
|
|
20230925,134200,439243195,3260,3260,3260,3260,0
|
|
20230925,134100,439243195,3260,3260,3260,3260,100
|
|
20230925,134000,438917195,3260,3260,3260,3260,0
|
|
20230925,133900,438917195,3260,3260,3260,3260,1
|
|
20230925,133800,438913935,3270,3270,3270,3270,0
|
|
20230925,133700,438913935,3270,3265,3270,3265,23
|
|
20230925,133600,438838830,3260,3260,3260,3260,4
|
|
20230925,133500,438825790,3270,3270,3270,3270,0
|
|
20230925,133400,438825790,3270,3270,3270,3270,0
|
|
20230925,133300,438825790,3270,3270,3270,3270,20
|
|
20230925,133200,438760390,3270,3260,3270,3255,4721
|
|
20230925,133100,423392420,3260,3260,3260,3260,0
|
|
20230925,133000,423392420,3260,3260,3260,3260,11
|
|
20230925,132900,423356560,3260,3260,3260,3260,0
|
|
20230925,132800,423356560,3260,3260,3260,3260,1
|
|
20230925,132700,423353300,3260,3260,3260,3260,1258
|
|
20230925,132600,419252220,3260,3260,3260,3260,0
|
|
20230925,132500,419252220,3260,3260,3260,3260,1
|
|
20230925,132400,419248960,3260,3260,3260,3260,1
|
|
20230925,132300,419245700,3265,3265,3265,3265,0
|
|
20230925,132200,419245700,3265,3265,3265,3265,700
|
|
20230925,132100,416960200,3260,3260,3260,3260,0
|
|
20230925,132000,416960200,3260,3260,3260,3260,1
|
|
20230925,131900,416956940,3260,3260,3260,3260,0
|
|
20230925,131800,416956940,3260,3260,3260,3260,12
|
|
20230925,131700,416917820,3260,3260,3260,3260,21
|
|
20230925,131600,416849360,3265,3265,3265,3265,0
|
|
20230925,131500,416849360,3265,3265,3265,3265,1
|
|
20230925,131400,416846095,3255,3255,3255,3255,301
|
|
20230925,131300,415866340,3265,3265,3265,3265,100
|
|
20230925,131200,415539840,3265,3265,3265,3265,300
|
|
20230925,131100,414560340,3250,3250,3250,3250,0
|
|
20230925,131000,414560340,3250,3250,3250,3250,1676
|
|
20230925,130900,409113340,3250,3250,3250,3250,0
|
|
20230925,130800,409113340,3250,3250,3250,3250,50
|
|
20230925,130700,408950840,3265,3265,3265,3265,111
|
|
20230925,130600,408588425,3265,3265,3265,3260,2040
|
|
20230925,130500,401927830,3265,3265,3265,3265,10
|
|
20230925,130400,401895180,3270,3270,3270,3270,0
|
|
20230925,130300,401895180,3270,3270,3270,3270,0
|
|
20230925,130200,401895180,3270,3270,3270,3270,0
|
|
20230925,130100,401895180,3270,3270,3270,3270,0
|
|
20230925,130000,401895180,3270,3270,3270,3270,0
|
|
20230925,125900,401895180,3270,3270,3270,3270,1
|
|
20230925,125800,401891910,3250,3250,3250,3250,1000
|
|
20230925,125700,398641910,3250,3250,3250,3250,1000
|
|
20230925,125600,395391910,3265,3265,3265,3265,916
|
|
20230925,125500,392401170,3265,3265,3265,3265,0
|
|
20230925,125400,392401170,3265,3265,3265,3265,0
|
|
20230925,125300,392401170,3265,3255,3270,3255,619
|
|
20230925,125200,390378265,3245,3260,3260,3245,1406
|
|
20230925,125100,385799845,3265,3270,3270,3265,1654
|
|
20230925,125000,380391970,3270,3270,3270,3270,0
|
|
20230925,124900,380391970,3270,3270,3270,3270,1
|
|
20230925,124800,380388700,3270,3270,3270,3270,5
|
|
20230925,124700,380372350,3270,3270,3270,3270,18
|
|
20230925,124600,380313490,3270,3270,3270,3270,1
|
|
20230925,124500,380310220,3270,3270,3270,3270,10
|
|
20230925,124400,380277520,3270,3270,3270,3270,0
|
|
20230925,124300,380277520,3270,3270,3270,3270,92
|
|
20230925,124200,379976680,3270,3260,3270,3260,2310
|
|
20230925,124100,372433690,3260,3260,3260,3260,200
|
|
20230925,124000,371781690,3260,3260,3260,3260,0
|
|
20230925,123900,371781690,3260,3260,3260,3260,0
|
|
20230925,123800,371781690,3260,3260,3260,3260,0
|
|
20230925,123700,371781690,3260,3260,3260,3260,0
|
|
20230925,123600,371781690,3260,3260,3260,3260,0
|
|
20230925,123500,371781690,3260,3260,3260,3260,0
|
|
20230925,123400,371781690,3260,3260,3260,3260,9
|
|
20230925,123300,371752350,3260,3260,3260,3260,3
|
|
20230925,123200,371742570,3250,3250,3250,3250,0
|
|
20230925,123100,371742570,3250,3250,3250,3250,600
|
|
20230925,123000,369792570,3245,3245,3245,3245,186
|
|
20230925,122900,369189000,3245,3245,3245,3245,6
|
|
20230925,122800,369169530,3245,3250,3255,3245,1285
|
|
20230925,122700,364989410,3245,3245,3245,3245,850
|
|
20230925,122600,362231160,3245,3245,3245,3240,370
|
|
20230925,122500,361031260,3245,3245,3245,3245,0
|
|
20230925,122400,361031260,3245,3245,3245,3245,430
|
|
20230925,122300,359635910,3250,3245,3250,3245,114
|
|
20230925,122200,359265520,3250,3250,3250,3245,519
|
|
20230925,122100,357578860,3250,3250,3250,3250,0
|
|
20230925,122000,357578860,3250,3250,3250,3250,0
|
|
20230925,121900,357578860,3250,3250,3250,3250,0
|
|
20230925,121800,357578860,3250,3250,3250,3250,7
|
|
20230925,121700,357556110,3245,3245,3245,3245,0
|
|
20230925,121600,357556110,3245,3245,3245,3245,0
|
|
20230925,121500,357556110,3245,3245,3245,3245,1
|
|
20230925,121400,357552865,3250,3250,3250,3250,50
|
|
20230925,121300,357390365,3250,3250,3250,3250,0
|
|
20230925,121200,357390365,3250,3250,3250,3250,0
|
|
20230925,121100,357390365,3250,3250,3250,3250,0
|
|
20230925,121000,357390365,3250,3250,3250,3250,0
|
|
20230925,120900,357390365,3250,3250,3250,3250,0
|
|
20230925,120800,357390365,3250,3250,3250,3250,10
|
|
20230925,120700,357357865,3250,3250,3250,3250,0
|
|
20230925,120600,357357865,3250,3250,3250,3250,0
|
|
20230925,120500,357357865,3250,3240,3250,3240,1001
|
|
20230925,120400,354114615,3240,3240,3240,3240,200
|
|
20230925,120300,353466615,3250,3250,3250,3250,0
|
|
20230925,120200,353466615,3250,3250,3250,3250,6
|
|
20230925,120100,353447115,3235,3235,3235,3235,0
|
|
20230925,120000,353447115,3235,3235,3235,3235,0
|
|
20230925,115900,353447115,3235,3235,3235,3235,0
|
|
20230925,115800,353447115,3235,3235,3235,3235,10
|
|
20230925,115700,353414765,3250,3250,3250,3250,0
|
|
20230925,115600,353414765,3250,3250,3250,3250,0
|
|
20230925,115500,353414765,3250,3250,3250,3250,104
|
|
20230925,115400,353076765,3250,3250,3250,3250,0
|
|
20230925,115300,353076765,3250,3250,3250,3250,0
|
|
20230925,115200,353076765,3250,3250,3250,3250,20
|
|
20230925,115100,353011765,3250,3250,3250,3250,0
|
|
20230925,115000,353011765,3250,3250,3250,3250,1
|
|
20230925,114900,353008515,3240,3240,3240,3240,900
|
|
20230925,114800,350092515,3245,3245,3245,3245,100
|
|
20230925,114700,349768015,3250,3250,3250,3250,0
|
|
20230925,114600,349768015,3250,3250,3250,3250,0
|
|
20230925,114500,349768015,3250,3250,3250,3250,50
|
|
20230925,114400,349605515,3250,3250,3250,3250,3
|
|
20230925,114300,349595765,3250,3250,3250,3250,1
|
|
20230925,114200,349592515,3250,3250,3250,3250,0
|
|
20230925,114100,349592515,3250,3250,3250,3250,0
|
|
20230925,114000,349592515,3250,3235,3250,3235,2182
|
|
20230925,113900,342533650,3230,3230,3230,3230,0
|
|
20230925,113800,342533650,3230,3240,3240,3230,500
|
|
20230925,113700,340917715,3245,3245,3245,3245,0
|
|
20230925,113600,340917715,3245,3245,3245,3245,50
|
|
20230925,113500,340755465,3245,3245,3245,3245,0
|
|
20230925,113400,340755465,3245,3245,3245,3245,0
|
|
20230925,113300,340755465,3245,3245,3245,3245,0
|
|
20230925,113200,340755465,3245,3230,3245,3230,340
|
|
20230925,113100,339655765,3230,3230,3230,3230,0
|
|
20230925,113000,339655765,3230,3230,3230,3230,0
|
|
20230925,112900,339655765,3230,3230,3230,3230,0
|
|
20230925,112800,339655765,3230,3235,3235,3230,300
|
|
20230925,112700,338686760,3225,3250,3250,3225,227
|
|
20230925,112600,337954010,3250,3250,3250,3250,209
|
|
20230925,112500,337274760,3230,3230,3230,3230,3091
|
|
20230925,112400,327290830,3230,3230,3230,3230,0
|
|
20230925,112300,327290830,3230,3230,3230,3230,1
|
|
20230925,112200,327287600,3250,3245,3250,3245,9
|
|
20230925,112100,327258390,3230,3230,3230,3230,0
|
|
20230925,112000,327258390,3230,3230,3230,3230,245
|
|
20230925,111900,326467040,3230,3230,3230,3230,0
|
|
20230925,111800,326467040,3230,3230,3230,3230,435
|
|
20230925,111700,325061990,3230,3230,3230,3230,0
|
|
20230925,111600,325061990,3230,3230,3230,3230,1
|
|
20230925,111500,325058760,3250,3250,3250,3250,615
|
|
20230925,111400,323060010,3230,3230,3230,3230,0
|
|
20230925,111300,323060010,3230,3235,3235,3230,1850
|
|
20230925,111200,317084030,3230,3230,3230,3230,0
|
|
20230925,111100,317084030,3230,3230,3230,3230,0
|
|
20230925,111000,317084030,3230,3230,3230,3230,102
|
|
20230925,110900,316754570,3230,3230,3230,3230,0
|
|
20230925,110800,316754570,3230,3230,3230,3230,0
|
|
20230925,110700,316754570,3230,3230,3230,3230,100
|
|
20230925,110600,316431570,3230,3235,3235,3230,669
|
|
20230925,110500,314268865,3235,3235,3235,3235,0
|
|
20230925,110400,314268865,3235,3235,3235,3235,900
|
|
20230925,110300,311357365,3240,3240,3240,3240,570
|
|
20230925,110200,309510565,3240,3240,3240,3240,0
|
|
20230925,110100,309510565,3240,3240,3240,3240,1432
|
|
20230925,110000,304870885,3240,3240,3240,3240,384
|
|
20230925,105900,303626725,3225,3240,3240,3225,8765
|
|
20230925,105800,275285175,3240,3240,3240,3240,3
|
|
20230925,105700,275275455,3240,3240,3240,3240,1231
|
|
20230925,105600,271287015,3240,3250,3250,3240,3159
|
|
20230925,105500,261048365,3250,3250,3250,3250,467
|
|
20230925,105400,259530615,3255,3255,3255,3255,171
|
|
20230925,105300,258974010,3255,3260,3260,3255,88
|
|
20230925,105200,258687405,3265,3265,3265,3265,100
|
|
20230925,105100,258360905,3265,3265,3265,3265,0
|
|
20230925,105000,258360905,3265,3265,3265,3265,0
|
|
20230925,104900,258360905,3265,3265,3265,3265,0
|
|
20230925,104800,258360905,3265,3265,3265,3265,0
|
|
20230925,104700,258360905,3265,3265,3265,3265,80
|
|
20230925,104600,258099705,3260,3265,3265,3260,125
|
|
20230925,104500,257691605,3265,3265,3265,3265,100
|
|
20230925,104400,257365105,3265,3265,3265,3260,66
|
|
20230925,104300,257149815,3265,3265,3265,3265,0
|
|
20230925,104200,257149815,3265,3260,3265,3260,1097
|
|
20230925,104100,253568310,3260,3260,3260,3260,20
|
|
20230925,104000,253503110,3260,3260,3260,3260,0
|
|
20230925,103900,253503110,3260,3260,3260,3260,0
|
|
20230925,103800,253503110,3260,3260,3260,3260,10
|
|
20230925,103700,253470510,3265,3265,3265,3265,0
|
|
20230925,103600,253470510,3265,3265,3265,3265,50
|
|
20230925,103500,253307260,3250,3250,3250,3250,0
|
|
20230925,103400,253307260,3250,3250,3250,3250,0
|
|
20230925,103300,253307260,3250,3250,3250,3250,0
|
|
20230925,103200,253307260,3250,3250,3250,3250,123
|
|
20230925,103100,252907510,3250,3250,3250,3250,0
|
|
20230925,103000,252907510,3250,3250,3250,3250,52
|
|
20230925,102900,252738510,3255,3255,3255,3255,0
|
|
20230925,102800,252738510,3255,3240,3255,3240,1957
|
|
20230925,102700,246371400,3250,3250,3250,3250,6
|
|
20230925,102600,246351900,3250,3240,3250,3230,315
|
|
20230925,102500,245332780,3250,3250,3250,3250,35
|
|
20230925,102400,245219030,3250,3240,3250,3240,1706
|
|
20230925,102300,239675780,3245,3250,3250,3225,8914
|
|
20230925,102200,210830175,3245,3250,3250,3245,12
|
|
20230925,102100,210791180,3250,3245,3250,3245,11
|
|
20230925,102000,210755435,3245,3245,3245,3245,49
|
|
20230925,101900,210596430,3245,3250,3250,3245,1101
|
|
20230925,101800,207023475,3250,3250,3250,3250,10
|
|
20230925,101700,206990975,3250,3250,3250,3250,151
|
|
20230925,101600,206500225,3250,3250,3250,3250,79
|
|
20230925,101500,206243475,3255,3255,3255,3250,800
|
|
20230925,101400,203639525,3260,3250,3260,3250,1370
|
|
20230925,101300,199187005,3255,3255,3255,3255,1219
|
|
20230925,101200,195219160,3260,3255,3260,3255,75
|
|
20230925,101100,194974670,3255,3255,3255,3255,766
|
|
20230925,101000,192481340,3260,3270,3270,3260,1720
|
|
20230925,100900,186874050,3260,3270,3275,3260,110
|
|
20230925,100800,186515395,3275,3260,3275,3260,17
|
|
20230925,100700,186459805,3260,3260,3260,3260,102
|
|
20230925,100600,186127285,3260,3265,3265,3260,219
|
|
20230925,100500,185413315,3265,3265,3265,3265,389
|
|
20230925,100400,184143230,3265,3270,3275,3265,343
|
|
20230925,100300,183023260,3270,3265,3270,3265,30
|
|
20230925,100200,182925165,3270,3265,3270,3265,30
|
|
20230925,100100,182827110,3260,3260,3260,3260,110
|
|
20230925,100000,182468510,3260,3265,3265,3260,30
|
|
20230925,095900,182370660,3260,3260,3260,3260,0
|
|
20230925,095800,182370660,3260,3260,3260,3260,0
|
|
20230925,095700,182370660,3260,3260,3260,3260,0
|
|
20230925,095600,182370660,3260,3260,3260,3260,420
|
|
20230925,095500,181001460,3255,3265,3265,3255,440
|
|
20230925,095400,179568440,3255,3255,3255,3255,1
|
|
20230925,095300,179565185,3255,3260,3260,3255,2392
|
|
20230925,095200,171779135,3260,3260,3260,3260,1000
|
|
20230925,095100,168519135,3260,3265,3275,3260,671
|
|
20230925,095000,166328675,3265,3265,3265,3265,100
|
|
20230925,094900,166002175,3265,3270,3275,3260,164
|
|
20230925,094800,165465765,3255,3275,3275,3255,60
|
|
20230925,094700,165270265,3275,3275,3275,3275,2
|
|
20230925,094600,165263715,3275,3270,3275,3240,8125
|
|
20230925,094500,138784400,3275,3275,3275,3275,2042
|
|
20230925,094400,132096850,3280,3290,3290,3280,2851
|
|
20230925,094300,122743125,3310,3290,3310,3280,2801
|
|
20230925,094200,113540110,3290,3295,3295,3290,152
|
|
20230925,094100,113039745,3295,3305,3305,3295,1102
|
|
20230925,094000,109406390,3310,3315,3315,3310,2
|
|
20230925,093900,109399765,3325,3325,3325,3325,0
|
|
20230925,093800,109399765,3325,3325,3325,3325,52
|
|
20230925,093700,109226865,3325,3315,3325,3315,109
|
|
20230925,093600,108865040,3295,3295,3295,3295,0
|
|
20230925,093500,108865040,3295,3305,3305,3295,738
|
|
20230925,093400,106426440,3300,3300,3300,3300,99
|
|
20230925,093300,106099740,3300,3300,3300,3300,0
|
|
20230925,093200,106099740,3300,3300,3300,3300,1
|
|
20230925,093100,106096440,3285,3285,3285,3285,600
|
|
20230925,093000,104125440,3285,3305,3305,3285,2585
|
|
20230925,092900,95603680,3305,3315,3315,3305,1448
|
|
20230925,092800,90811570,3320,3320,3320,3320,10
|
|
20230925,092700,90778370,3320,3330,3330,3320,905
|
|
20230925,092600,87769550,3330,3330,3330,3330,728
|
|
20230925,092500,85345310,3325,3325,3325,3325,42
|
|
20230925,092400,85205660,3325,3325,3325,3325,600
|
|
20230925,092300,83210660,3320,3315,3320,3315,1729
|
|
20230925,092200,77471380,3320,3320,3320,3320,10
|
|
20230925,092100,77438180,3315,3320,3320,3315,528
|
|
20230925,092000,75686145,3315,3300,3315,3300,356
|
|
20230925,091900,74506020,3310,3310,3310,3310,140
|
|
20230925,091800,74042620,3310,3310,3310,3300,300
|
|
20230925,091700,73050620,3315,3315,3315,3315,270
|
|
20230925,091600,72155570,3310,3310,3310,3310,2
|
|
20230925,091500,72148950,3320,3310,3320,3310,150
|
|
20230925,091400,71651970,3310,3315,3315,3310,1116
|
|
20230925,091300,67956975,3320,3320,3320,3320,367
|
|
20230925,091200,66738535,3315,3315,3315,3315,318
|
|
20230925,091100,65684365,3315,3310,3315,3310,149
|
|
20230925,091000,65190980,3305,3305,3305,3305,5
|
|
20230925,090900,65174455,3295,3310,3310,3295,67
|
|
20230925,090800,64952715,3310,3310,3310,3310,307
|
|
20230925,090700,63936545,3300,3305,3310,3280,979
|
|
20230925,090600,60708305,3300,3285,3300,3285,3734
|
|
20230925,090500,48392225,3290,3290,3290,3275,3600
|
|
20230925,090400,36587105,3290,3300,3300,3290,408
|
|
20230925,090300,35243155,3300,3300,3300,3295,117
|
|
20230925,090200,34857070,3300,3290,3300,3275,2520
|
|
20230925,090100,26584610,3290,3305,3305,3290,878
|
|
20230925,090000,23691180,3285,3285,3310,3280,6214
|