594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185100,731413190,3235,3235,3235,3235,5057
|
|
20230927,185000,731413190,3235,3235,3235,3235,0
|
|
20230927,184900,731413190,3235,3235,3235,3235,0
|
|
20230927,184800,731413190,3235,3235,3235,3235,0
|
|
20230927,184700,731413190,3235,3235,3235,3235,0
|
|
20230927,184600,731413190,3235,3235,3235,3235,0
|
|
20230927,184500,731413190,3235,3235,3235,3235,0
|
|
20230927,184400,731413190,3235,3235,3235,3235,0
|
|
20230927,184300,731413190,3235,3235,3235,3235,0
|
|
20230927,184200,731413190,3235,3235,3235,3235,0
|
|
20230927,184100,731413190,3235,3235,3235,3235,0
|
|
20230927,184000,731413190,3235,3235,3235,3235,0
|
|
20230927,183900,731413190,3235,3235,3235,3235,0
|
|
20230927,183800,731413190,3235,3235,3235,3235,0
|
|
20230927,183700,731413190,3235,3235,3235,3235,0
|
|
20230927,183600,731413190,3235,3235,3235,3235,0
|
|
20230927,183500,731413190,3235,3235,3235,3235,0
|
|
20230927,183400,731413190,3235,3235,3235,3235,0
|
|
20230927,183300,731413190,3235,3235,3235,3235,0
|
|
20230927,183200,731413190,3235,3235,3235,3235,0
|
|
20230927,183100,731413190,3235,3235,3235,3235,0
|
|
20230927,183000,731413190,3235,3235,3235,3235,0
|
|
20230927,182900,731413190,3235,3235,3235,3235,0
|
|
20230927,182800,731413190,3235,3235,3235,3235,0
|
|
20230927,182700,731413190,3235,3235,3235,3235,0
|
|
20230927,182600,731413190,3235,3235,3235,3235,0
|
|
20230927,182500,731413190,3235,3235,3235,3235,0
|
|
20230927,182400,731413190,3235,3235,3235,3235,0
|
|
20230927,182300,731413190,3235,3235,3235,3235,0
|
|
20230927,182200,731413190,3235,3235,3235,3235,0
|
|
20230927,182100,731413190,3235,3235,3235,3235,5057
|
|
20230927,182000,731413190,3235,3235,3235,3235,0
|
|
20230927,181900,731413190,3235,3235,3235,3235,0
|
|
20230927,181800,731413190,3235,3235,3235,3235,0
|
|
20230927,181700,731413190,3235,3235,3235,3235,0
|
|
20230927,181600,731413190,3235,3235,3235,3235,0
|
|
20230927,181500,731413190,3235,3235,3235,3235,0
|
|
20230927,181400,731413190,3235,3235,3235,3235,0
|
|
20230927,181300,731413190,3235,3235,3235,3235,0
|
|
20230927,181200,731413190,3235,3235,3235,3235,0
|
|
20230927,181100,731413190,3235,3235,3235,3235,0
|
|
20230927,181000,731413190,3235,3235,3235,3235,0
|
|
20230927,180900,731413190,3235,3235,3235,3235,0
|
|
20230927,180800,731413190,3235,3235,3235,3235,0
|
|
20230927,180700,731413190,3235,3235,3235,3235,0
|
|
20230927,180600,731413190,3235,3235,3235,3235,0
|
|
20230927,180500,731413190,3235,3235,3235,3235,0
|
|
20230927,180400,731413190,3235,3235,3235,3235,0
|
|
20230927,180300,731413190,3235,3235,3235,3235,0
|
|
20230927,180200,731413190,3235,3235,3235,3235,0
|
|
20230927,180100,731413190,3235,3235,3235,3235,0
|
|
20230927,180000,731413190,3235,3235,3235,3235,0
|
|
20230927,175900,731413190,3235,3235,3235,3235,0
|
|
20230927,175800,731413190,3235,3235,3235,3235,0
|
|
20230927,175700,731413190,3235,3235,3235,3235,0
|
|
20230927,175600,731413190,3235,3235,3235,3235,0
|
|
20230927,175500,731413190,3235,3235,3235,3235,0
|
|
20230927,175400,731413190,3235,3235,3235,3235,0
|
|
20230927,175300,731413190,3235,3235,3235,3235,0
|
|
20230927,175200,731413190,3235,3235,3235,3235,0
|
|
20230927,175100,731413190,3235,3235,3235,3235,5057
|
|
20230927,175000,731413190,3235,3235,3235,3235,0
|
|
20230927,174900,731413190,3235,3235,3235,3235,0
|
|
20230927,174800,731413190,3235,3235,3235,3235,0
|
|
20230927,174700,731413190,3235,3235,3235,3235,0
|
|
20230927,174600,731413190,3235,3235,3235,3235,0
|
|
20230927,174500,731413190,3235,3235,3235,3235,0
|
|
20230927,174400,731413190,3235,3235,3235,3235,0
|
|
20230927,174300,731413190,3235,3235,3235,3235,0
|
|
20230927,174200,731413190,3235,3235,3235,3235,0
|
|
20230927,174100,731413190,3235,3235,3235,3235,0
|
|
20230927,174000,731413190,3235,3235,3235,3235,0
|
|
20230927,173900,731413190,3235,3235,3235,3235,0
|
|
20230927,173800,731413190,3235,3235,3235,3235,0
|
|
20230927,173700,731413190,3235,3235,3235,3235,0
|
|
20230927,173600,731413190,3235,3235,3235,3235,0
|
|
20230927,173500,731413190,3235,3235,3235,3235,0
|
|
20230927,173400,731413190,3235,3235,3235,3235,0
|
|
20230927,173300,731413190,3235,3235,3235,3235,0
|
|
20230927,173200,731413190,3235,3235,3235,3235,0
|
|
20230927,173100,731413190,3235,3235,3235,3235,0
|
|
20230927,173000,731413190,3235,3235,3235,3235,0
|
|
20230927,172900,731413190,3235,3235,3235,3235,0
|
|
20230927,172800,731413190,3235,3235,3235,3235,0
|
|
20230927,172700,731413190,3235,3235,3235,3235,0
|
|
20230927,172600,731413190,3235,3235,3235,3235,0
|
|
20230927,172500,731413190,3235,3235,3235,3235,0
|
|
20230927,172400,731413190,3235,3235,3235,3235,0
|
|
20230927,172300,731413190,3235,3235,3235,3235,0
|
|
20230927,172200,731413190,3235,3235,3235,3235,0
|
|
20230927,172100,731413190,3235,3235,3235,3235,5057
|
|
20230927,172000,731413190,3235,3235,3235,3235,0
|
|
20230927,171900,731413190,3235,3235,3235,3235,0
|
|
20230927,171800,731413190,3235,3235,3235,3235,0
|
|
20230927,171700,731413190,3235,3235,3235,3235,0
|
|
20230927,171600,731413190,3235,3235,3235,3235,0
|
|
20230927,171500,731413190,3235,3235,3235,3235,0
|
|
20230927,171400,731413190,3235,3235,3235,3235,0
|
|
20230927,171300,731413190,3235,3235,3235,3235,0
|
|
20230927,171200,731413190,3235,3235,3235,3235,0
|
|
20230927,171100,731413190,3235,3235,3235,3235,0
|
|
20230927,171000,731413190,3235,3235,3235,3235,0
|
|
20230927,170900,731413190,3235,3235,3235,3235,0
|
|
20230927,170800,731413190,3235,3235,3235,3235,0
|
|
20230927,170700,731413190,3235,3235,3235,3235,0
|
|
20230927,170600,731413190,3235,3235,3235,3235,0
|
|
20230927,170500,731413190,3235,3235,3235,3235,0
|
|
20230927,170400,731413190,3235,3235,3235,3235,0
|
|
20230927,170300,731413190,3235,3235,3235,3235,0
|
|
20230927,170200,731413190,3235,3235,3235,3235,0
|
|
20230927,170100,731413190,3235,3235,3235,3235,0
|
|
20230927,170000,731413190,3235,3235,3235,3235,0
|
|
20230927,165900,731413190,3235,3235,3235,3235,0
|
|
20230927,165800,731413190,3235,3235,3235,3235,0
|
|
20230927,165700,731413190,3235,3235,3235,3235,0
|
|
20230927,165600,731413190,3235,3235,3235,3235,0
|
|
20230927,165500,731413190,3235,3235,3235,3235,0
|
|
20230927,165400,731413190,3235,3235,3235,3235,0
|
|
20230927,165300,731413190,3235,3235,3235,3235,0
|
|
20230927,165200,731413190,3235,3235,3235,3235,0
|
|
20230927,165100,731413190,3235,3235,3235,3235,5057
|
|
20230927,165000,731413190,3235,3235,3235,3235,0
|
|
20230927,164900,731413190,3235,3235,3235,3235,0
|
|
20230927,164800,731413190,3235,3235,3235,3235,0
|
|
20230927,164700,731413190,3235,3235,3235,3235,0
|
|
20230927,164600,731413190,3235,3235,3235,3235,0
|
|
20230927,164500,731413190,3235,3235,3235,3235,0
|
|
20230927,164400,731413190,3235,3235,3235,3235,0
|
|
20230927,164300,731413190,3235,3235,3235,3235,0
|
|
20230927,164200,731413190,3235,3235,3235,3235,0
|
|
20230927,164100,731413190,3235,3235,3235,3235,0
|
|
20230927,164000,731413190,3235,3235,3235,3235,0
|
|
20230927,163900,731413190,3235,3235,3235,3235,0
|
|
20230927,163800,731413190,3235,3235,3235,3235,0
|
|
20230927,163700,731413190,3235,3235,3235,3235,0
|
|
20230927,163600,731413190,3235,3235,3235,3235,0
|
|
20230927,163500,731413190,3235,3235,3235,3235,0
|
|
20230927,163400,731413190,3235,3235,3235,3235,0
|
|
20230927,163300,731413190,3235,3235,3235,3235,0
|
|
20230927,163200,731413190,3235,3235,3235,3235,0
|
|
20230927,163100,731413190,3235,3235,3235,3235,0
|
|
20230927,163000,731413190,3235,3235,3235,3235,0
|
|
20230927,162900,731413190,3235,3235,3235,3235,0
|
|
20230927,162800,731413190,3235,3235,3235,3235,0
|
|
20230927,162700,731413190,3235,3235,3235,3235,0
|
|
20230927,162600,731413190,3235,3235,3235,3235,0
|
|
20230927,162500,731413190,3235,3235,3235,3235,0
|
|
20230927,162400,731413190,3235,3235,3235,3235,0
|
|
20230927,162300,731413190,3235,3235,3235,3235,0
|
|
20230927,162200,731413190,3235,3235,3235,3235,0
|
|
20230927,162100,731413190,3235,3235,3235,3235,5057
|
|
20230927,162000,731413190,3235,3235,3235,3235,0
|
|
20230927,161900,731413190,3235,3235,3235,3235,0
|
|
20230927,161800,731413190,3235,3235,3235,3235,0
|
|
20230927,161700,731413190,3235,3235,3235,3235,0
|
|
20230927,161600,731413190,3235,3235,3235,3235,0
|
|
20230927,161500,731413190,3235,3235,3235,3235,0
|
|
20230927,161400,731413190,3235,3235,3235,3235,0
|
|
20230927,161300,731413190,3235,3235,3235,3235,0
|
|
20230927,161200,731413190,3235,3235,3235,3235,0
|
|
20230927,161100,731413190,3235,3235,3235,3235,0
|
|
20230927,161000,731413190,3235,3235,3235,3235,0
|
|
20230927,160900,731413190,3235,3235,3235,3235,0
|
|
20230927,160800,731413190,3235,3235,3235,3235,0
|
|
20230927,160700,731413190,3235,3235,3235,3235,0
|
|
20230927,160600,731413190,3235,3235,3235,3235,0
|
|
20230927,160500,731413190,3235,3235,3235,3235,0
|
|
20230927,160400,731413190,3235,3235,3235,3235,0
|
|
20230927,160300,731413190,3235,3235,3235,3235,0
|
|
20230927,160200,731413190,3235,3235,3235,3235,0
|
|
20230927,160100,731413190,3235,3235,3235,3235,0
|
|
20230927,160000,731413190,3235,3235,3235,3235,0
|
|
20230927,155900,731413190,3235,3235,3235,3235,0
|
|
20230927,155800,731413190,3235,3235,3235,3235,0
|
|
20230927,155700,731413190,3235,3235,3235,3235,0
|
|
20230927,155600,731413190,3235,3235,3235,3235,0
|
|
20230927,155500,731413190,3235,3235,3235,3235,0
|
|
20230927,155400,731413190,3235,3235,3235,3235,0
|
|
20230927,155300,731413190,3235,3235,3235,3235,0
|
|
20230927,155200,731413190,3235,3235,3235,3235,0
|
|
20230927,155100,731413190,3235,3235,3235,3235,5057
|
|
20230927,155000,731413190,3235,3235,3235,3235,0
|
|
20230927,154900,731413190,3235,3235,3235,3235,0
|
|
20230927,154800,731413190,3235,3235,3235,3235,0
|
|
20230927,154700,731413190,3235,3235,3235,3235,0
|
|
20230927,154600,731413190,3235,3235,3235,3235,0
|
|
20230927,154500,731413190,3235,3235,3235,3235,0
|
|
20230927,154400,731413190,3235,3235,3235,3235,0
|
|
20230927,154300,731413190,3235,3235,3235,3235,0
|
|
20230927,154200,731413190,3235,3235,3235,3235,0
|
|
20230927,154100,731413190,3235,3235,3235,3235,0
|
|
20230927,154000,731413190,3235,3235,3235,3235,0
|
|
20230927,153900,731413190,3235,3235,3235,3235,0
|
|
20230927,153800,731413190,3235,3235,3235,3235,0
|
|
20230927,153700,731413190,3235,3235,3235,3235,0
|
|
20230927,153600,731413190,3235,3235,3235,3235,0
|
|
20230927,153500,731413190,3235,3235,3235,3235,0
|
|
20230927,153400,731413190,3235,3235,3235,3235,0
|
|
20230927,153300,731413190,3235,3235,3235,3235,0
|
|
20230927,153200,731413190,3235,3235,3235,3235,0
|
|
20230927,153100,731413190,3235,3235,3235,3235,0
|
|
20230927,153000,731413190,3235,3235,3235,3235,5057
|
|
20230927,152900,715053795,3245,3245,3245,3245,0
|
|
20230927,152800,715053795,3245,3245,3245,3245,0
|
|
20230927,152700,715053795,3245,3245,3245,3245,0
|
|
20230927,152600,715053795,3245,3245,3245,3245,0
|
|
20230927,152500,715053795,3245,3245,3245,3245,0
|
|
20230927,152400,715053795,3245,3245,3245,3245,0
|
|
20230927,152300,715053795,3245,3245,3245,3245,0
|
|
20230927,152200,715053795,3245,3245,3245,3245,0
|
|
20230927,152100,715053795,3245,3245,3245,3245,0
|
|
20230927,152000,715053795,3245,3245,3245,3245,0
|
|
20230927,151900,715053795,3245,3245,3245,3240,2678
|
|
20230927,151800,706370480,3240,3240,3240,3235,1617
|
|
20230927,151700,701131450,3240,3235,3240,3235,1369
|
|
20230927,151600,696702560,3235,3235,3235,3235,2
|
|
20230927,151500,696696090,3235,3235,3235,3235,3935
|
|
20230927,151400,683966365,3235,3235,3235,3235,2209
|
|
20230927,151300,676820250,3235,3235,3235,3235,321
|
|
20230927,151200,675781815,3235,3235,3240,3235,1760
|
|
20230927,151100,670088210,3235,3230,3235,3230,4435
|
|
20230927,151000,655743145,3230,3235,3235,3230,3369
|
|
20230927,150900,644846570,3235,3235,3240,3235,1690
|
|
20230927,150800,639378910,3235,3230,3235,3230,1435
|
|
20230927,150700,634743855,3230,3220,3230,3220,5382
|
|
20230927,150600,617379430,3220,3220,3220,3220,958
|
|
20230927,150500,614294670,3220,3220,3220,3220,657
|
|
20230927,150400,612179130,3220,3215,3220,3215,34
|
|
20230927,150300,612069815,3215,3215,3220,3210,1031
|
|
20230927,150200,608757645,3215,3220,3220,3215,18
|
|
20230927,150100,608699770,3220,3215,3220,3215,102
|
|
20230927,150000,608371835,3220,3220,3220,3220,1
|
|
20230927,145900,608368615,3220,3220,3220,3220,1
|
|
20230927,145800,608365395,3220,3220,3220,3220,1
|
|
20230927,145700,608362175,3210,3220,3220,3210,412
|
|
20230927,145600,607036535,3215,3215,3215,3215,1657
|
|
20230927,145500,601709280,3215,3215,3215,3215,72
|
|
20230927,145400,601477800,3215,3215,3215,3215,168
|
|
20230927,145300,600937680,3210,3210,3210,3210,379
|
|
20230927,145200,599721090,3210,3210,3210,3210,1000
|
|
20230927,145100,596511090,3210,3205,3210,3205,3134
|
|
20230927,145000,586454950,3205,3205,3205,3205,36
|
|
20230927,144900,586339570,3205,3200,3205,3200,26
|
|
20230927,144800,586256355,3200,3200,3200,3200,3
|
|
20230927,144700,586246755,3200,3210,3210,3200,273
|
|
20230927,144600,585373075,3210,3210,3210,3210,4
|
|
20230927,144500,585360235,3200,3205,3205,3200,569
|
|
20230927,144400,583539430,3200,3200,3200,3200,0
|
|
20230927,144300,583539430,3200,3200,3200,3200,1
|
|
20230927,144200,583536230,3200,3205,3205,3200,800
|
|
20230927,144100,580975890,3210,3210,3210,3210,81
|
|
20230927,144000,580715880,3200,3200,3200,3200,0
|
|
20230927,143900,580715880,3200,3200,3200,3200,0
|
|
20230927,143800,580715880,3200,3205,3205,3200,573
|
|
20230927,143700,578881985,3205,3200,3205,3200,954
|
|
20230927,143600,575825210,3205,3200,3205,3200,484
|
|
20230927,143500,574274225,3200,3200,3200,3200,69
|
|
20230927,143400,574053425,3205,3205,3205,3200,231
|
|
20230927,143300,573313560,3205,3200,3205,3200,156
|
|
20230927,143200,572813955,3205,3205,3205,3200,1531
|
|
20230927,143100,567907875,3205,3200,3205,3200,2374
|
|
20230927,143000,560300305,3200,3205,3205,3200,497
|
|
20230927,142900,558709900,3205,3200,3205,3200,20
|
|
20230927,142800,558645840,3200,3205,3205,3200,104
|
|
20230927,142700,558313035,3200,3200,3200,3200,0
|
|
20230927,142600,558313035,3200,3200,3200,3200,305
|
|
20230927,142500,557337035,3200,3200,3200,3200,2582
|
|
20230927,142400,549074635,3200,3200,3200,3200,2016
|
|
20230927,142300,542623435,3205,3205,3205,3205,0
|
|
20230927,142200,542623435,3205,3205,3205,3205,10
|
|
20230927,142100,542591385,3205,3205,3205,3205,153
|
|
20230927,142000,542101020,3205,3205,3205,3205,1748
|
|
20230927,141900,536498680,3205,3200,3205,3200,1707
|
|
20230927,141800,531031350,3200,3200,3200,3200,0
|
|
20230927,141700,531031350,3200,3200,3200,3200,1
|
|
20230927,141600,531028150,3200,3200,3200,3200,15
|
|
20230927,141500,530980150,3200,3200,3200,3200,0
|
|
20230927,141400,530980150,3200,3200,3200,3200,0
|
|
20230927,141300,530980150,3200,3200,3200,3200,1020
|
|
20230927,141200,527716150,3205,3205,3205,3205,62
|
|
20230927,141100,527517440,3200,3200,3200,3200,341
|
|
20230927,141000,526426240,3200,3200,3200,3200,18
|
|
20230927,140900,526368640,3195,3195,3195,3195,0
|
|
20230927,140800,526368640,3195,3195,3195,3195,0
|
|
20230927,140700,526368640,3195,3195,3195,3195,181
|
|
20230927,140600,525790345,3195,3195,3195,3195,1577
|
|
20230927,140500,520751830,3195,3195,3195,3195,0
|
|
20230927,140400,520751830,3195,3195,3195,3195,0
|
|
20230927,140300,520751830,3195,3195,3195,3195,2
|
|
20230927,140200,520745440,3195,3195,3195,3195,0
|
|
20230927,140100,520745440,3195,3195,3195,3195,90
|
|
20230927,140000,520457890,3195,3195,3195,3195,0
|
|
20230927,135900,520457890,3195,3195,3195,3195,500
|
|
20230927,135800,518860390,3195,3195,3195,3195,38
|
|
20230927,135700,518738980,3195,3195,3195,3195,1020
|
|
20230927,135600,515480080,3195,3195,3195,3195,896
|
|
20230927,135500,512617360,3200,3200,3200,3200,1
|
|
20230927,135400,512614160,3195,3200,3200,3195,64
|
|
20230927,135300,512409610,3200,3200,3200,3200,822
|
|
20230927,135200,509779210,3205,3205,3205,3205,0
|
|
20230927,135100,509779210,3205,3200,3205,3200,1910
|
|
20230927,135000,503664100,3200,3200,3200,3200,1412
|
|
20230927,134900,499145700,3205,3205,3205,3205,2101
|
|
20230927,134800,492411995,3205,3200,3205,3200,1718
|
|
20230927,134700,486906665,3200,3200,3200,3200,1037
|
|
20230927,134600,483588265,3200,3200,3200,3200,174
|
|
20230927,134500,483031465,3200,3200,3200,3200,2295
|
|
20230927,134400,475687465,3195,3195,3195,3195,1499
|
|
20230927,134300,470898160,3195,3195,3195,3195,198
|
|
20230927,134200,470265550,3195,3195,3195,3195,46
|
|
20230927,134100,470118580,3195,3195,3195,3195,0
|
|
20230927,134000,470118580,3195,3195,3195,3195,51
|
|
20230927,133900,469955635,3190,3190,3190,3185,689
|
|
20230927,133800,467760645,3190,3190,3190,3190,3906
|
|
20230927,133700,455300505,3195,3195,3195,3195,100
|
|
20230927,133600,454981005,3195,3195,3195,3195,10
|
|
20230927,133500,454949055,3190,3190,3190,3190,1
|
|
20230927,133400,454945865,3190,3195,3195,3190,1100
|
|
20230927,133300,451431755,3195,3195,3195,3195,1074
|
|
20230927,133200,448000325,3200,3200,3200,3200,170
|
|
20230927,133100,447456325,3195,3195,3195,3195,341
|
|
20230927,133000,446366830,3195,3195,3195,3195,65
|
|
20230927,132900,446159155,3195,3195,3195,3195,154
|
|
20230927,132800,445667125,3195,3190,3195,3190,283
|
|
20230927,132700,444763015,3185,3185,3185,3185,0
|
|
20230927,132600,444763015,3185,3185,3185,3185,216
|
|
20230927,132500,444075055,3190,3190,3190,3190,13
|
|
20230927,132400,444033585,3190,3190,3190,3190,0
|
|
20230927,132300,444033585,3190,3195,3195,3190,8
|
|
20230927,132200,444008060,3190,3190,3190,3190,85
|
|
20230927,132100,443736910,3190,3190,3190,3190,112
|
|
20230927,132000,443379630,3180,3180,3180,3180,0
|
|
20230927,131900,443379630,3180,3180,3180,3180,0
|
|
20230927,131800,443379630,3180,3180,3180,3180,0
|
|
20230927,131700,443379630,3180,3180,3180,3180,33
|
|
20230927,131600,443274690,3180,3180,3180,3180,1
|
|
20230927,131500,443271510,3195,3195,3195,3195,530
|
|
20230927,131400,441578160,3195,3180,3195,3180,2386
|
|
20230927,131300,433972830,3180,3180,3180,3180,500
|
|
20230927,131200,432382830,3185,3185,3185,3185,0
|
|
20230927,131100,432382830,3185,3185,3185,3185,50
|
|
20230927,131000,432223580,3185,3185,3185,3185,0
|
|
20230927,130900,432223580,3185,3185,3185,3185,0
|
|
20230927,130800,432223580,3185,3185,3185,3185,1
|
|
20230927,130700,432220395,3180,3180,3180,3180,240
|
|
20230927,130600,431457195,3180,3180,3180,3180,693
|
|
20230927,130500,429253455,3180,3180,3180,3180,1
|
|
20230927,130400,429250275,3175,3175,3175,3175,1000
|
|
20230927,130300,426075275,3175,3175,3175,3175,0
|
|
20230927,130200,426075275,3175,3180,3180,3175,345
|
|
20230927,130100,424979375,3180,3180,3180,3180,1000
|
|
20230927,130000,421799375,3180,3175,3180,3175,4386
|
|
20230927,125900,407873820,3175,3170,3175,3170,150
|
|
20230927,125800,407398290,3170,3170,3170,3170,1
|
|
20230927,125700,407395120,3170,3170,3170,3170,210
|
|
20230927,125600,406729420,3165,3165,3165,3165,0
|
|
20230927,125500,406729420,3165,3170,3170,3165,1226
|
|
20230927,125400,402844575,3170,3170,3170,3170,1209
|
|
20230927,125300,399012045,3170,3170,3170,3170,5
|
|
20230927,125200,398996195,3170,3170,3170,3170,100
|
|
20230927,125100,398679195,3170,3170,3170,3170,0
|
|
20230927,125000,398679195,3170,3170,3170,3170,47
|
|
20230927,124900,398530205,3165,3165,3165,3165,0
|
|
20230927,124800,398530205,3165,3165,3165,3165,20
|
|
20230927,124700,398466905,3165,3165,3165,3165,0
|
|
20230927,124600,398466905,3165,3165,3165,3165,20
|
|
20230927,124500,398403605,3165,3165,3165,3165,0
|
|
20230927,124400,398403605,3165,3165,3165,3165,0
|
|
20230927,124300,398403605,3165,3165,3165,3165,0
|
|
20230927,124200,398403605,3165,3165,3165,3165,300
|
|
20230927,124100,397454105,3165,3165,3165,3165,40
|
|
20230927,124000,397327505,3165,3165,3165,3165,0
|
|
20230927,123900,397327505,3165,3165,3165,3165,0
|
|
20230927,123800,397327505,3165,3165,3165,3165,0
|
|
20230927,123700,397327505,3165,3165,3165,3165,0
|
|
20230927,123600,397327505,3165,3175,3175,3165,231
|
|
20230927,123500,396594390,3175,3175,3175,3175,100
|
|
20230927,123400,396276890,3175,3175,3175,3175,0
|
|
20230927,123300,396276890,3175,3175,3175,3175,0
|
|
20230927,123200,396276890,3175,3175,3175,3175,0
|
|
20230927,123100,396276890,3175,3175,3175,3175,0
|
|
20230927,123000,396276890,3175,3175,3175,3175,0
|
|
20230927,122900,396276890,3175,3170,3175,3170,302
|
|
20230927,122800,395319140,3170,3170,3170,3170,100
|
|
20230927,122700,395002140,3170,3170,3170,3170,0
|
|
20230927,122600,395002140,3170,3170,3170,3170,0
|
|
20230927,122500,395002140,3170,3165,3170,3165,12
|
|
20230927,122400,394964150,3170,3170,3170,3170,0
|
|
20230927,122300,394964150,3170,3170,3170,3170,0
|
|
20230927,122200,394964150,3170,3170,3170,3165,151
|
|
20230927,122100,394485980,3170,3170,3170,3170,2
|
|
20230927,122000,394479640,3170,3170,3170,3170,71
|
|
20230927,121900,394254570,3170,3170,3170,3170,29
|
|
20230927,121800,394162640,3170,3170,3170,3170,502
|
|
20230927,121700,392571300,3170,3170,3170,3170,0
|
|
20230927,121600,392571300,3170,3170,3170,3170,0
|
|
20230927,121500,392571300,3170,3170,3170,3170,0
|
|
20230927,121400,392571300,3170,3170,3170,3170,0
|
|
20230927,121300,392571300,3170,3170,3170,3170,0
|
|
20230927,121200,392571300,3170,3170,3170,3170,950
|
|
20230927,121100,389559800,3170,3170,3170,3170,3
|
|
20230927,121000,389550290,3170,3170,3170,3170,2
|
|
20230927,120900,389543950,3170,3170,3170,3170,3
|
|
20230927,120800,389534440,3170,3170,3170,3170,3
|
|
20230927,120700,389524930,3175,3165,3175,3165,256
|
|
20230927,120600,388713115,3165,3165,3165,3165,0
|
|
20230927,120500,388713115,3165,3165,3165,3165,200
|
|
20230927,120400,388080115,3165,3165,3165,3165,3559
|
|
20230927,120300,376815880,3165,3165,3165,3165,1
|
|
20230927,120200,376812715,3165,3165,3165,3165,0
|
|
20230927,120100,376812715,3165,3170,3170,3165,101
|
|
20230927,120000,376493045,3165,3165,3165,3165,0
|
|
20230927,115900,376493045,3165,3165,3165,3165,1000
|
|
20230927,115800,373328045,3170,3170,3170,3170,313
|
|
20230927,115700,372335835,3170,3170,3170,3170,0
|
|
20230927,115600,372335835,3170,3170,3170,3170,0
|
|
20230927,115500,372335835,3170,3175,3175,3170,18
|
|
20230927,115400,372278690,3175,3175,3175,3175,0
|
|
20230927,115300,372278690,3175,3175,3175,3175,10
|
|
20230927,115200,372246940,3175,3175,3175,3175,5
|
|
20230927,115100,372231065,3175,3175,3175,3175,0
|
|
20230927,115000,372231065,3175,3175,3175,3175,1
|
|
20230927,114900,372227890,3165,3165,3165,3165,0
|
|
20230927,114800,372227890,3165,3170,3170,3165,41
|
|
20230927,114700,372098120,3165,3165,3165,3165,30
|
|
20230927,114600,372003170,3165,3165,3165,3165,30
|
|
20230927,114500,371908220,3170,3170,3170,3170,1636
|
|
20230927,114400,366722100,3175,3175,3175,3175,9
|
|
20230927,114300,366693525,3175,3175,3175,3175,1047
|
|
20230927,114200,363369300,3180,3175,3180,3175,1055
|
|
20230927,114100,360019670,3175,3175,3175,3175,2
|
|
20230927,114000,360013320,3175,3175,3175,3175,28
|
|
20230927,113900,359924420,3175,3175,3175,3175,0
|
|
20230927,113800,359924420,3175,3175,3175,3175,1
|
|
20230927,113700,359921245,3175,3175,3175,3175,4
|
|
20230927,113600,359908545,3170,3170,3170,3170,2
|
|
20230927,113500,359902205,3180,3180,3180,3180,0
|
|
20230927,113400,359902205,3180,3175,3180,3175,1705
|
|
20230927,113300,354481070,3170,3170,3170,3170,0
|
|
20230927,113200,354481070,3170,3170,3170,3170,0
|
|
20230927,113100,354481070,3170,3170,3170,3170,0
|
|
20230927,113000,354481070,3170,3175,3175,3170,521
|
|
20230927,112900,352829495,3175,3175,3175,3175,124
|
|
20230927,112800,352435795,3175,3175,3175,3175,0
|
|
20230927,112700,352435795,3175,3175,3175,3175,2
|
|
20230927,112600,352429445,3175,3175,3175,3175,3
|
|
20230927,112500,352419920,3170,3170,3170,3170,565
|
|
20230927,112400,350628870,3175,3175,3175,3175,2
|
|
20230927,112300,350622520,3175,3175,3175,3175,0
|
|
20230927,112200,350622520,3175,3175,3175,3175,300
|
|
20230927,112100,349670020,3175,3175,3175,3175,1
|
|
20230927,112000,349666845,3175,3175,3175,3175,1
|
|
20230927,111900,349663670,3170,3170,3170,3170,208
|
|
20230927,111800,349004310,3170,3170,3170,3170,0
|
|
20230927,111700,349004310,3170,3170,3170,3170,7
|
|
20230927,111600,348982120,3165,3165,3165,3165,47
|
|
20230927,111500,348833365,3165,3170,3170,3165,3148
|
|
20230927,111400,338865420,3175,3175,3175,3175,1
|
|
20230927,111300,338862245,3175,3170,3175,3170,300
|
|
20230927,111200,337910760,3170,3170,3170,3170,678
|
|
20230927,111100,335761500,3175,3175,3175,3175,0
|
|
20230927,111000,335761500,3175,3175,3175,3175,646
|
|
20230927,110900,333710450,3175,3175,3175,3175,40
|
|
20230927,110800,333583450,3170,3170,3170,3170,0
|
|
20230927,110700,333583450,3170,3170,3170,3170,3
|
|
20230927,110600,333573940,3175,3175,3175,3175,6
|
|
20230927,110500,333554890,3180,3180,3180,3180,0
|
|
20230927,110400,333554890,3180,3180,3180,3180,0
|
|
20230927,110300,333554890,3180,3175,3180,3175,318
|
|
20230927,110200,332544300,3175,3175,3175,3175,1
|
|
20230927,110100,332541125,3175,3175,3175,3170,484
|
|
20230927,110000,331005000,3175,3175,3175,3175,0
|
|
20230927,105900,331005000,3175,3175,3175,3175,0
|
|
20230927,105800,331005000,3175,3175,3175,3175,0
|
|
20230927,105700,331005000,3175,3175,3175,3175,539
|
|
20230927,105600,329293675,3175,3175,3175,3175,7
|
|
20230927,105500,329271450,3175,3175,3175,3175,1
|
|
20230927,105400,329268275,3170,3170,3170,3170,1647
|
|
20230927,105300,324047285,3175,3175,3175,3175,1
|
|
20230927,105200,324044110,3170,3170,3170,3170,0
|
|
20230927,105100,324044110,3170,3175,3175,3170,178
|
|
20230927,105000,323479820,3170,3170,3170,3170,3
|
|
20230927,104900,323470310,3165,3165,3165,3165,0
|
|
20230927,104800,323470310,3165,3165,3165,3165,385
|
|
20230927,104700,322251785,3170,3170,3170,3170,2350
|
|
20230927,104600,314802285,3175,3175,3175,3175,11
|
|
20230927,104500,314767360,3170,3170,3170,3170,51
|
|
20230927,104400,314605690,3170,3175,3175,3170,16
|
|
20230927,104300,314554900,3175,3175,3175,3175,4
|
|
20230927,104200,314542200,3170,3170,3170,3170,8
|
|
20230927,104100,314516840,3170,3170,3175,3170,213
|
|
20230927,104000,313841080,3170,3170,3170,3170,482
|
|
20230927,103900,312313140,3170,3170,3170,3170,235
|
|
20230927,103800,311568190,3170,3170,3170,3170,117
|
|
20230927,103700,311197300,3170,3170,3170,3170,770
|
|
20230927,103600,308756400,3170,3170,3170,3170,0
|
|
20230927,103500,308756400,3170,3175,3175,3170,544
|
|
20230927,103400,307029480,3170,3170,3170,3170,5
|
|
20230927,103300,307013630,3170,3170,3175,3170,95
|
|
20230927,103200,306712455,3170,3170,3170,3170,89
|
|
20230927,103100,306430325,3170,3170,3170,3170,60
|
|
20230927,103000,306240125,3170,3170,3170,3170,2
|
|
20230927,102900,306233785,3165,3165,3165,3165,205
|
|
20230927,102800,305584960,3170,3170,3170,3170,2
|
|
20230927,102700,305578620,3170,3170,3170,3170,0
|
|
20230927,102600,305578620,3170,3170,3170,3170,6
|
|
20230927,102500,305559600,3165,3170,3170,3165,2510
|
|
20230927,102400,297615400,3170,3170,3170,3170,30
|
|
20230927,102300,297520300,3170,3170,3170,3170,304
|
|
20230927,102200,296556620,3165,3165,3165,3165,1001
|
|
20230927,102100,293388455,3165,3170,3170,3165,557
|
|
20230927,102000,291625540,3165,3165,3165,3165,337
|
|
20230927,101900,290558935,3170,3170,3170,3170,4
|
|
20230927,101800,290546255,3170,3170,3170,3170,1
|
|
20230927,101700,290543085,3170,3170,3170,3170,0
|
|
20230927,101600,290543085,3170,3170,3170,3170,0
|
|
20230927,101500,290543085,3170,3170,3170,3170,32
|
|
20230927,101400,290441645,3165,3165,3165,3165,600
|
|
20230927,101300,288542645,3165,3165,3165,3165,100
|
|
20230927,101200,288226145,3170,3170,3170,3170,390
|
|
20230927,101100,286989845,3170,3175,3175,3170,543
|
|
20230927,101000,285268525,3175,3175,3175,3175,104
|
|
20230927,100900,284938325,3175,3175,3175,3175,0
|
|
20230927,100800,284938325,3175,3170,3175,3170,6
|
|
20230927,100700,284919300,3170,3170,3170,3170,610
|
|
20230927,100600,282985600,3170,3170,3170,3170,0
|
|
20230927,100500,282985600,3170,3170,3170,3170,40
|
|
20230927,100400,282858800,3170,3170,3170,3170,1
|
|
20230927,100300,282855630,3165,3165,3165,3165,2
|
|
20230927,100200,282849300,3160,3160,3160,3160,0
|
|
20230927,100100,282849300,3160,3160,3160,3160,1233
|
|
20230927,100000,278953020,3160,3160,3160,3160,4
|
|
20230927,095900,278940380,3160,3170,3170,3160,2083
|
|
20230927,095800,272353390,3165,3165,3165,3165,0
|
|
20230927,095700,272353390,3165,3165,3165,3165,0
|
|
20230927,095600,272353390,3165,3165,3165,3165,2113
|
|
20230927,095500,265665745,3165,3170,3170,3160,313
|
|
20230927,095400,264675130,3165,3165,3170,3165,26
|
|
20230927,095300,264592790,3165,3165,3165,3165,31
|
|
20230927,095200,264494675,3165,3165,3165,3165,90
|
|
20230927,095100,264209825,3165,3170,3170,3165,794
|
|
20230927,095000,261696315,3170,3170,3170,3170,14
|
|
20230927,094900,261651935,3170,3175,3175,3170,64
|
|
20230927,094800,261449045,3170,3170,3170,3170,273
|
|
20230927,094700,260583635,3170,3175,3175,3170,530
|
|
20230927,094600,258901885,3170,3170,3170,3170,224
|
|
20230927,094500,258191805,3170,3170,3170,3170,1034
|
|
20230927,094400,254914025,3170,3170,3170,3170,211
|
|
20230927,094300,254245155,3175,3175,3175,3175,0
|
|
20230927,094200,254245155,3175,3175,3175,3170,448
|
|
20230927,094100,252824320,3175,3180,3180,3175,283
|
|
20230927,094000,251925715,3180,3180,3185,3175,749
|
|
20230927,093900,249545310,3180,3180,3185,3180,98
|
|
20230927,093800,249233665,3180,3180,3180,3180,2
|
|
20230927,093700,249227305,3180,3180,3180,3175,204
|
|
20230927,093600,248579585,3175,3175,3175,3175,73
|
|
20230927,093500,248347810,3180,3180,3180,3180,18
|
|
20230927,093400,248290570,3180,3180,3180,3180,119
|
|
20230927,093300,247912150,3180,3185,3185,3170,547
|
|
20230927,093200,246175370,3185,3175,3185,3175,98
|
|
20230927,093100,245864210,3175,3180,3180,3175,641
|
|
20230927,093000,243828955,3180,3175,3180,3175,182
|
|
20230927,092900,243250955,3180,3180,3180,3180,36
|
|
20230927,092800,243136475,3180,3180,3180,3180,117
|
|
20230927,092700,242764415,3175,3180,3180,3175,71
|
|
20230927,092600,242538885,3180,3180,3180,3180,586
|
|
20230927,092500,240675405,3180,3185,3185,3180,1717
|
|
20230927,092400,235207590,3185,3185,3185,3185,605
|
|
20230927,092300,233280665,3190,3190,3190,3185,6220
|
|
20230927,092200,213439875,3190,3190,3190,3190,1105
|
|
20230927,092100,209914925,3185,3185,3190,3185,732
|
|
20230927,092000,207583495,3185,3185,3185,3185,1
|
|
20230927,091900,207580310,3185,3190,3190,3185,1983
|
|
20230927,091800,201258825,3190,3185,3190,3185,1072
|
|
20230927,091700,197840945,3185,3190,3190,3185,255
|
|
20230927,091600,197027770,3195,3195,3195,3185,735
|
|
20230927,091500,194680375,3195,3185,3195,3185,6209
|
|
20230927,091400,174843720,3190,3190,3190,3190,1292
|
|
20230927,091300,170722240,3190,3190,3190,3190,200
|
|
20230927,091200,170084240,3185,3190,3190,3185,1951
|
|
20230927,091100,163860600,3195,3195,3200,3190,156
|
|
20230927,091000,163362135,3195,3190,3200,3190,7105
|
|
20230927,090900,140662685,3185,3170,3190,3170,14366
|
|
20230927,090800,95050480,3170,3175,3180,3165,721
|
|
20230927,090700,92765790,3165,3175,3180,3165,1046
|
|
20230927,090600,89442175,3175,3165,3175,3160,7648
|
|
20230927,090500,65269980,3165,3150,3165,3150,1110
|
|
20230927,090400,61772595,3165,3155,3165,3155,2200
|
|
20230927,090300,54823805,3155,3160,3160,3155,451
|
|
20230927,090200,53400635,3160,3155,3160,3155,293
|
|
20230927,090100,52475235,3150,3140,3150,3135,600
|
|
20230927,090000,50591810,3135,3165,3165,3135,14814
|