636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193300,100042295,3225,3225,3225,3225,2802
|
|
20230927,193200,100042295,3225,3225,3225,3225,0
|
|
20230927,193100,100042295,3225,3225,3225,3225,0
|
|
20230927,193000,100042295,3225,3225,3225,3225,0
|
|
20230927,192900,100042295,3225,3225,3225,3225,0
|
|
20230927,192800,100042295,3225,3225,3225,3225,0
|
|
20230927,192700,100042295,3225,3225,3225,3225,0
|
|
20230927,192600,100042295,3225,3225,3225,3225,0
|
|
20230927,192500,100042295,3225,3225,3225,3225,0
|
|
20230927,192400,100042295,3225,3225,3225,3225,0
|
|
20230927,192300,100042295,3225,3225,3225,3225,0
|
|
20230927,192200,100042295,3225,3225,3225,3225,0
|
|
20230927,192100,100042295,3225,3225,3225,3225,0
|
|
20230927,192000,100042295,3225,3225,3225,3225,0
|
|
20230927,191900,100042295,3225,3225,3225,3225,0
|
|
20230927,191800,100042295,3225,3225,3225,3225,0
|
|
20230927,191700,100042295,3225,3225,3225,3225,0
|
|
20230927,191600,100042295,3225,3225,3225,3225,0
|
|
20230927,191500,100042295,3225,3225,3225,3225,0
|
|
20230927,191400,100042295,3225,3225,3225,3225,0
|
|
20230927,191300,100042295,3225,3225,3225,3225,0
|
|
20230927,191200,100042295,3225,3225,3225,3225,0
|
|
20230927,191100,100042295,3225,3225,3225,3225,0
|
|
20230927,191000,100042295,3225,3225,3225,3225,0
|
|
20230927,190900,100042295,3225,3225,3225,3225,0
|
|
20230927,190800,100042295,3225,3225,3225,3225,0
|
|
20230927,190700,100042295,3225,3225,3225,3225,0
|
|
20230927,190600,100042295,3225,3225,3225,3225,0
|
|
20230927,190500,100042295,3225,3225,3225,3225,0
|
|
20230927,190400,100042295,3225,3225,3225,3225,0
|
|
20230927,190300,100042295,3225,3225,3225,3225,2802
|
|
20230927,190200,100042295,3225,3225,3225,3225,0
|
|
20230927,190100,100042295,3225,3225,3225,3225,0
|
|
20230927,190000,100042295,3225,3225,3225,3225,0
|
|
20230927,185900,100042295,3225,3225,3225,3225,0
|
|
20230927,185800,100042295,3225,3225,3225,3225,0
|
|
20230927,185700,100042295,3225,3225,3225,3225,0
|
|
20230927,185600,100042295,3225,3225,3225,3225,0
|
|
20230927,185500,100042295,3225,3225,3225,3225,0
|
|
20230927,185400,100042295,3225,3225,3225,3225,0
|
|
20230927,185300,100042295,3225,3225,3225,3225,0
|
|
20230927,185200,100042295,3225,3225,3225,3225,0
|
|
20230927,185100,100042295,3225,3225,3225,3225,0
|
|
20230927,185000,100042295,3225,3225,3225,3225,0
|
|
20230927,184900,100042295,3225,3225,3225,3225,0
|
|
20230927,184800,100042295,3225,3225,3225,3225,0
|
|
20230927,184700,100042295,3225,3225,3225,3225,0
|
|
20230927,184600,100042295,3225,3225,3225,3225,0
|
|
20230927,184500,100042295,3225,3225,3225,3225,0
|
|
20230927,184400,100042295,3225,3225,3225,3225,0
|
|
20230927,184300,100042295,3225,3225,3225,3225,0
|
|
20230927,184200,100042295,3225,3225,3225,3225,0
|
|
20230927,184100,100042295,3225,3225,3225,3225,0
|
|
20230927,184000,100042295,3225,3225,3225,3225,0
|
|
20230927,183900,100042295,3225,3225,3225,3225,0
|
|
20230927,183800,100042295,3225,3225,3225,3225,0
|
|
20230927,183700,100042295,3225,3225,3225,3225,0
|
|
20230927,183600,100042295,3225,3225,3225,3225,0
|
|
20230927,183500,100042295,3225,3225,3225,3225,0
|
|
20230927,183400,100042295,3225,3225,3225,3225,0
|
|
20230927,183300,100042295,3225,3225,3225,3225,2802
|
|
20230927,183200,100042295,3225,3225,3225,3225,0
|
|
20230927,183100,100042295,3225,3225,3225,3225,0
|
|
20230927,183000,100042295,3225,3225,3225,3225,0
|
|
20230927,182900,100042295,3225,3225,3225,3225,0
|
|
20230927,182800,100042295,3225,3225,3225,3225,0
|
|
20230927,182700,100042295,3225,3225,3225,3225,0
|
|
20230927,182600,100042295,3225,3225,3225,3225,0
|
|
20230927,182500,100042295,3225,3225,3225,3225,0
|
|
20230927,182400,100042295,3225,3225,3225,3225,0
|
|
20230927,182300,100042295,3225,3225,3225,3225,0
|
|
20230927,182200,100042295,3225,3225,3225,3225,0
|
|
20230927,182100,100042295,3225,3225,3225,3225,0
|
|
20230927,182000,100042295,3225,3225,3225,3225,0
|
|
20230927,181900,100042295,3225,3225,3225,3225,0
|
|
20230927,181800,100042295,3225,3225,3225,3225,0
|
|
20230927,181700,100042295,3225,3225,3225,3225,0
|
|
20230927,181600,100042295,3225,3225,3225,3225,0
|
|
20230927,181500,100042295,3225,3225,3225,3225,0
|
|
20230927,181400,100042295,3225,3225,3225,3225,0
|
|
20230927,181300,100042295,3225,3225,3225,3225,0
|
|
20230927,181200,100042295,3225,3225,3225,3225,0
|
|
20230927,181100,100042295,3225,3225,3225,3225,0
|
|
20230927,181000,100042295,3225,3225,3225,3225,0
|
|
20230927,180900,100042295,3225,3225,3225,3225,0
|
|
20230927,180800,100042295,3225,3225,3225,3225,0
|
|
20230927,180700,100042295,3225,3225,3225,3225,0
|
|
20230927,180600,100042295,3225,3225,3225,3225,0
|
|
20230927,180500,100042295,3225,3225,3225,3225,0
|
|
20230927,180400,100042295,3225,3225,3225,3225,0
|
|
20230927,180300,100042295,3225,3225,3225,3225,2802
|
|
20230927,180200,100042295,3225,3225,3225,3225,0
|
|
20230927,180100,100042295,3225,3225,3225,3225,0
|
|
20230927,180000,100042295,3225,3225,3225,3225,0
|
|
20230927,175900,100042295,3225,3225,3225,3225,0
|
|
20230927,175800,100042295,3225,3225,3225,3225,0
|
|
20230927,175700,100042295,3225,3225,3225,3225,0
|
|
20230927,175600,100042295,3225,3225,3225,3225,0
|
|
20230927,175500,100042295,3225,3225,3225,3225,0
|
|
20230927,175400,100042295,3225,3225,3225,3225,0
|
|
20230927,175300,100042295,3225,3225,3225,3225,0
|
|
20230927,175200,100042295,3225,3225,3225,3225,0
|
|
20230927,175100,100042295,3225,3225,3225,3225,0
|
|
20230927,175000,100042295,3225,3225,3225,3225,0
|
|
20230927,174900,100042295,3225,3225,3225,3225,0
|
|
20230927,174800,100042295,3225,3225,3225,3225,0
|
|
20230927,174700,100042295,3225,3225,3225,3225,0
|
|
20230927,174600,100042295,3225,3225,3225,3225,0
|
|
20230927,174500,100042295,3225,3225,3225,3225,0
|
|
20230927,174400,100042295,3225,3225,3225,3225,0
|
|
20230927,174300,100042295,3225,3225,3225,3225,0
|
|
20230927,174200,100042295,3225,3225,3225,3225,0
|
|
20230927,174100,100042295,3225,3225,3225,3225,0
|
|
20230927,174000,100042295,3225,3225,3225,3225,0
|
|
20230927,173900,100042295,3225,3225,3225,3225,0
|
|
20230927,173800,100042295,3225,3225,3225,3225,0
|
|
20230927,173700,100042295,3225,3225,3225,3225,0
|
|
20230927,173600,100042295,3225,3225,3225,3225,0
|
|
20230927,173500,100042295,3225,3225,3225,3225,0
|
|
20230927,173400,100042295,3225,3225,3225,3225,0
|
|
20230927,173300,100042295,3225,3225,3225,3225,2802
|
|
20230927,173200,100042295,3225,3225,3225,3225,0
|
|
20230927,173100,100042295,3225,3225,3225,3225,0
|
|
20230927,173000,100042295,3225,3225,3225,3225,0
|
|
20230927,172900,100042295,3225,3225,3225,3225,0
|
|
20230927,172800,100042295,3225,3225,3225,3225,0
|
|
20230927,172700,100042295,3225,3225,3225,3225,0
|
|
20230927,172600,100042295,3225,3225,3225,3225,0
|
|
20230927,172500,100042295,3225,3225,3225,3225,0
|
|
20230927,172400,100042295,3225,3225,3225,3225,0
|
|
20230927,172300,100042295,3225,3225,3225,3225,0
|
|
20230927,172200,100042295,3225,3225,3225,3225,0
|
|
20230927,172100,100042295,3225,3225,3225,3225,0
|
|
20230927,172000,100042295,3225,3225,3225,3225,0
|
|
20230927,171900,100042295,3225,3225,3225,3225,0
|
|
20230927,171800,100042295,3225,3225,3225,3225,0
|
|
20230927,171700,100042295,3225,3225,3225,3225,0
|
|
20230927,171600,100042295,3225,3225,3225,3225,0
|
|
20230927,171500,100042295,3225,3225,3225,3225,0
|
|
20230927,171400,100042295,3225,3225,3225,3225,0
|
|
20230927,171300,100042295,3225,3225,3225,3225,0
|
|
20230927,171200,100042295,3225,3225,3225,3225,0
|
|
20230927,171100,100042295,3225,3225,3225,3225,0
|
|
20230927,171000,100042295,3225,3225,3225,3225,0
|
|
20230927,170900,100042295,3225,3225,3225,3225,0
|
|
20230927,170800,100042295,3225,3225,3225,3225,0
|
|
20230927,170700,100042295,3225,3225,3225,3225,0
|
|
20230927,170600,100042295,3225,3225,3225,3225,0
|
|
20230927,170500,100042295,3225,3225,3225,3225,0
|
|
20230927,170400,100042295,3225,3225,3225,3225,0
|
|
20230927,170300,100042295,3225,3225,3225,3225,2802
|
|
20230927,170200,100042295,3225,3225,3225,3225,0
|
|
20230927,170100,100042295,3225,3225,3225,3225,0
|
|
20230927,170000,100042295,3225,3225,3225,3225,0
|
|
20230927,165900,100042295,3225,3225,3225,3225,0
|
|
20230927,165800,100042295,3225,3225,3225,3225,0
|
|
20230927,165700,100042295,3225,3225,3225,3225,0
|
|
20230927,165600,100042295,3225,3225,3225,3225,0
|
|
20230927,165500,100042295,3225,3225,3225,3225,0
|
|
20230927,165400,100042295,3225,3225,3225,3225,0
|
|
20230927,165300,100042295,3225,3225,3225,3225,0
|
|
20230927,165200,100042295,3225,3225,3225,3225,0
|
|
20230927,165100,100042295,3225,3225,3225,3225,0
|
|
20230927,165000,100042295,3225,3225,3225,3225,0
|
|
20230927,164900,100042295,3225,3225,3225,3225,0
|
|
20230927,164800,100042295,3225,3225,3225,3225,0
|
|
20230927,164700,100042295,3225,3225,3225,3225,0
|
|
20230927,164600,100042295,3225,3225,3225,3225,0
|
|
20230927,164500,100042295,3225,3225,3225,3225,0
|
|
20230927,164400,100042295,3225,3225,3225,3225,0
|
|
20230927,164300,100042295,3225,3225,3225,3225,0
|
|
20230927,164200,100042295,3225,3225,3225,3225,0
|
|
20230927,164100,100042295,3225,3225,3225,3225,0
|
|
20230927,164000,100042295,3225,3225,3225,3225,0
|
|
20230927,163900,100042295,3225,3225,3225,3225,0
|
|
20230927,163800,100042295,3225,3225,3225,3225,0
|
|
20230927,163700,100042295,3225,3225,3225,3225,0
|
|
20230927,163600,100042295,3225,3225,3225,3225,0
|
|
20230927,163500,100042295,3225,3225,3225,3225,0
|
|
20230927,163400,100042295,3225,3225,3225,3225,0
|
|
20230927,163300,100042295,3225,3225,3225,3225,2802
|
|
20230927,163200,100042295,3225,3225,3225,3225,0
|
|
20230927,163100,100042295,3225,3225,3225,3225,0
|
|
20230927,163000,100042295,3225,3225,3225,3225,0
|
|
20230927,162900,100042295,3225,3225,3225,3225,0
|
|
20230927,162800,100042295,3225,3225,3225,3225,0
|
|
20230927,162700,100042295,3225,3225,3225,3225,0
|
|
20230927,162600,100042295,3225,3225,3225,3225,0
|
|
20230927,162500,100042295,3225,3225,3225,3225,0
|
|
20230927,162400,100042295,3225,3225,3225,3225,0
|
|
20230927,162300,100042295,3225,3225,3225,3225,0
|
|
20230927,162200,100042295,3225,3225,3225,3225,0
|
|
20230927,162100,100042295,3225,3225,3225,3225,0
|
|
20230927,162000,100042295,3225,3225,3225,3225,0
|
|
20230927,161900,100042295,3225,3225,3225,3225,0
|
|
20230927,161800,100042295,3225,3225,3225,3225,0
|
|
20230927,161700,100042295,3225,3225,3225,3225,0
|
|
20230927,161600,100042295,3225,3225,3225,3225,0
|
|
20230927,161500,100042295,3225,3225,3225,3225,0
|
|
20230927,161400,100042295,3225,3225,3225,3225,0
|
|
20230927,161300,100042295,3225,3225,3225,3225,0
|
|
20230927,161200,100042295,3225,3225,3225,3225,0
|
|
20230927,161100,100042295,3225,3225,3225,3225,0
|
|
20230927,161000,100042295,3225,3225,3225,3225,0
|
|
20230927,160900,100042295,3225,3225,3225,3225,0
|
|
20230927,160800,100042295,3225,3225,3225,3225,0
|
|
20230927,160700,100042295,3225,3225,3225,3225,0
|
|
20230927,160600,100042295,3225,3225,3225,3225,0
|
|
20230927,160500,100042295,3225,3225,3225,3225,0
|
|
20230927,160400,100042295,3225,3225,3225,3225,0
|
|
20230927,160300,100042295,3225,3225,3225,3225,2802
|
|
20230927,160200,100042295,3225,3225,3225,3225,0
|
|
20230927,160100,100042295,3225,3225,3225,3225,0
|
|
20230927,160000,100042295,3225,3225,3225,3225,0
|
|
20230927,155900,100042295,3225,3225,3225,3225,0
|
|
20230927,155800,100042295,3225,3225,3225,3225,0
|
|
20230927,155700,100042295,3225,3225,3225,3225,0
|
|
20230927,155600,100042295,3225,3225,3225,3225,0
|
|
20230927,155500,100042295,3225,3225,3225,3225,0
|
|
20230927,155400,100042295,3225,3225,3225,3225,0
|
|
20230927,155300,100042295,3225,3225,3225,3225,0
|
|
20230927,155200,100042295,3225,3225,3225,3225,0
|
|
20230927,155100,100042295,3225,3225,3225,3225,0
|
|
20230927,155000,100042295,3225,3225,3225,3225,0
|
|
20230927,154900,100042295,3225,3225,3225,3225,0
|
|
20230927,154800,100042295,3225,3225,3225,3225,0
|
|
20230927,154700,100042295,3225,3225,3225,3225,0
|
|
20230927,154600,100042295,3225,3225,3225,3225,0
|
|
20230927,154500,100042295,3225,3225,3225,3225,0
|
|
20230927,154400,100042295,3225,3225,3225,3225,0
|
|
20230927,154300,100042295,3225,3225,3225,3225,0
|
|
20230927,154200,100042295,3225,3225,3225,3225,0
|
|
20230927,154100,100042295,3225,3225,3225,3225,0
|
|
20230927,154000,100042295,3225,3225,3225,3225,0
|
|
20230927,153900,100042295,3225,3225,3225,3225,0
|
|
20230927,153800,100042295,3225,3225,3225,3225,0
|
|
20230927,153700,100042295,3225,3225,3225,3225,0
|
|
20230927,153600,100042295,3225,3225,3225,3225,0
|
|
20230927,153500,100042295,3225,3225,3225,3225,0
|
|
20230927,153400,100042295,3225,3225,3225,3225,0
|
|
20230927,153300,100042295,3225,3225,3225,3225,2802
|
|
20230927,153200,100042295,3225,3225,3225,3225,0
|
|
20230927,153100,100042295,3225,3225,3225,3225,0
|
|
20230927,153000,100042295,3225,3225,3225,3225,2802
|
|
20230927,152900,91005845,3200,3200,3200,3200,0
|
|
20230927,152800,91005845,3200,3200,3200,3200,0
|
|
20230927,152700,91005845,3200,3200,3200,3200,0
|
|
20230927,152600,91005845,3200,3200,3200,3200,0
|
|
20230927,152500,91005845,3200,3200,3200,3200,0
|
|
20230927,152400,91005845,3200,3200,3200,3200,0
|
|
20230927,152300,91005845,3200,3200,3200,3200,0
|
|
20230927,152200,91005845,3200,3200,3200,3200,0
|
|
20230927,152100,91005845,3200,3200,3200,3200,0
|
|
20230927,152000,91005845,3200,3200,3200,3200,0
|
|
20230927,151900,91005845,3200,3195,3200,3195,3
|
|
20230927,151800,90996255,3200,3200,3200,3200,8
|
|
20230927,151700,90970655,3200,3200,3200,3195,12
|
|
20230927,151600,90932265,3195,3200,3200,3195,17
|
|
20230927,151500,90877905,3200,3200,3200,3200,109
|
|
20230927,151400,90529105,3200,3195,3200,3195,70
|
|
20230927,151300,90305155,3200,3200,3200,3200,9
|
|
20230927,151200,90276355,3200,3200,3200,3200,8
|
|
20230927,151100,90250755,3200,3200,3200,3200,9
|
|
20230927,151000,90221955,3200,3200,3200,3200,9
|
|
20230927,150900,90193155,3200,3200,3200,3200,9
|
|
20230927,150800,90164355,3200,3200,3200,3200,9
|
|
20230927,150700,90135555,3200,3200,3200,3200,9
|
|
20230927,150600,90106755,3200,3200,3200,3200,9
|
|
20230927,150500,90077955,3195,3200,3200,3195,10
|
|
20230927,150400,90045965,3195,3200,3200,3195,51
|
|
20230927,150300,89882775,3205,3210,3210,3205,20
|
|
20230927,150200,89818630,3210,3210,3210,3210,9
|
|
20230927,150100,89789740,3210,3210,3210,3210,9
|
|
20230927,150000,89760850,3210,3210,3210,3210,9
|
|
20230927,145900,89731960,3210,3210,3210,3210,13
|
|
20230927,145800,89690230,3210,3210,3210,3210,8
|
|
20230927,145700,89664550,3215,3215,3215,3215,13
|
|
20230927,145600,89622755,3210,3210,3210,3210,525
|
|
20230927,145500,87937505,3210,3210,3210,3210,9
|
|
20230927,145400,87908615,3210,3210,3210,3210,9
|
|
20230927,145300,87879725,3210,3210,3210,3210,9
|
|
20230927,145200,87850835,3210,3210,3210,3210,9
|
|
20230927,145100,87821945,3210,3210,3210,3210,8
|
|
20230927,145000,87796265,3210,3210,3210,3210,9
|
|
20230927,144900,87767375,3210,3210,3210,3210,9
|
|
20230927,144800,87738485,3195,3210,3210,3195,16
|
|
20230927,144700,87687230,3210,3210,3210,3210,9
|
|
20230927,144600,87658340,3210,3210,3210,3210,9
|
|
20230927,144500,87629450,3210,3210,3210,3195,12
|
|
20230927,144400,87590975,3210,3210,3210,3210,9
|
|
20230927,144300,87562085,3195,3210,3210,3195,11
|
|
20230927,144200,87526805,3210,3210,3210,3210,9
|
|
20230927,144100,87497915,3210,3210,3210,3210,9
|
|
20230927,144000,87469025,3210,3205,3210,3190,14
|
|
20230927,143900,87424160,3200,3200,3200,3200,548
|
|
20230927,143800,85670560,3200,3200,3200,3200,15
|
|
20230927,143700,85622560,3200,3200,3200,3200,9
|
|
20230927,143600,85593760,3200,3200,3200,3200,9
|
|
20230927,143500,85564960,3185,3200,3200,3185,12
|
|
20230927,143400,85526605,3200,3185,3200,3185,664
|
|
20230927,143300,83410340,3185,3185,3185,3180,11
|
|
20230927,143200,83375310,3180,3180,3180,3180,387
|
|
20230927,143100,82144650,3180,3170,3180,3170,371
|
|
20230927,143000,80966570,3170,3180,3180,3170,342
|
|
20230927,142900,79882340,3180,3180,3180,3180,9
|
|
20230927,142800,79853720,3180,3180,3180,3180,35
|
|
20230927,142700,79742420,3180,3180,3180,3180,9
|
|
20230927,142600,79713800,3180,3175,3180,3175,306
|
|
20230927,142500,78742215,3170,3180,3180,3170,1612
|
|
20230927,142400,73632095,3175,3175,3175,3175,370
|
|
20230927,142300,72457345,3185,3185,3185,3185,0
|
|
20230927,142200,72457345,3185,3185,3185,3185,1
|
|
20230927,142100,72454160,3175,3175,3175,3175,0
|
|
20230927,142000,72454160,3175,3175,3175,3175,4
|
|
20230927,141900,72441460,3175,3175,3175,3175,500
|
|
20230927,141800,70853960,3175,3175,3175,3175,0
|
|
20230927,141700,70853960,3175,3175,3175,3175,0
|
|
20230927,141600,70853960,3175,3175,3175,3175,282
|
|
20230927,141500,69958610,3165,3170,3170,3165,4
|
|
20230927,141400,69945945,3165,3165,3165,3165,0
|
|
20230927,141300,69945945,3165,3165,3165,3165,0
|
|
20230927,141200,69945945,3165,3165,3165,3165,1000
|
|
20230927,141100,66780945,3165,3165,3165,3165,300
|
|
20230927,141000,65831445,3165,3165,3165,3165,4
|
|
20230927,140900,65818785,3170,3170,3170,3170,0
|
|
20230927,140800,65818785,3170,3170,3170,3170,0
|
|
20230927,140700,65818785,3170,3170,3170,3170,35
|
|
20230927,140600,65707835,3170,3175,3175,3170,187
|
|
20230927,140500,65115040,3170,3170,3170,3170,1004
|
|
20230927,140400,61932360,3175,3175,3175,3175,190
|
|
20230927,140300,61329110,3175,3175,3175,3175,1
|
|
20230927,140200,61325935,3170,3170,3170,3170,45
|
|
20230927,140100,61183285,3165,3165,3165,3165,0
|
|
20230927,140000,61183285,3165,3170,3170,3165,814
|
|
20230927,135900,58603190,3175,3175,3175,3175,0
|
|
20230927,135800,58603190,3175,3170,3175,3170,44
|
|
20230927,135700,58463580,3180,3180,3180,3180,0
|
|
20230927,135600,58463580,3180,3180,3180,3180,2
|
|
20230927,135500,58457220,3190,3190,3190,3190,5
|
|
20230927,135400,58441270,3190,3190,3190,3190,0
|
|
20230927,135300,58441270,3190,3190,3190,3190,0
|
|
20230927,135200,58441270,3190,3190,3190,3190,0
|
|
20230927,135100,58441270,3190,3190,3190,3190,0
|
|
20230927,135000,58441270,3190,3170,3190,3160,1490
|
|
20230927,134900,53722600,3195,3195,3195,3195,0
|
|
20230927,134800,53722600,3195,3195,3195,3195,0
|
|
20230927,134700,53722600,3195,3195,3195,3195,0
|
|
20230927,134600,53722600,3195,3195,3195,3195,0
|
|
20230927,134500,53722600,3195,3195,3195,3195,0
|
|
20230927,134400,53722600,3195,3195,3195,3195,1
|
|
20230927,134300,53719405,3160,3195,3195,3160,480
|
|
20230927,134200,52199595,3195,3195,3195,3195,0
|
|
20230927,134100,52199595,3195,3195,3195,3195,56
|
|
20230927,134000,52020675,3195,3195,3195,3195,0
|
|
20230927,133900,52020675,3195,3195,3195,3195,0
|
|
20230927,133800,52020675,3195,3195,3195,3195,1
|
|
20230927,133700,52017480,3165,3165,3165,3165,0
|
|
20230927,133600,52017480,3165,3170,3170,3165,258
|
|
20230927,133500,51200515,3200,3200,3200,3200,0
|
|
20230927,133400,51200515,3200,3200,3200,3200,0
|
|
20230927,133300,51200515,3200,3200,3200,3200,0
|
|
20230927,133200,51200515,3200,3200,3200,3200,0
|
|
20230927,133100,51200515,3200,3200,3200,3200,0
|
|
20230927,133000,51200515,3200,3200,3200,3200,26
|
|
20230927,132900,51117315,3205,3205,3205,3205,0
|
|
20230927,132800,51117315,3205,3190,3205,3150,4240
|
|
20230927,132700,37681095,3190,3195,3195,3190,300
|
|
20230927,132600,36723595,3210,3210,3210,3210,100
|
|
20230927,132500,36402595,3210,3210,3210,3210,0
|
|
20230927,132400,36402595,3210,3210,3210,3210,0
|
|
20230927,132300,36402595,3210,3210,3210,3210,0
|
|
20230927,132200,36402595,3210,3210,3210,3210,100
|
|
20230927,132100,36081595,3210,3210,3210,3210,0
|
|
20230927,132000,36081595,3210,3210,3210,3210,200
|
|
20230927,131900,35439595,3210,3205,3210,3205,2
|
|
20230927,131800,35433180,3200,3195,3200,3195,624
|
|
20230927,131700,33439430,3190,3190,3190,3190,0
|
|
20230927,131600,33439430,3190,3190,3190,3190,0
|
|
20230927,131500,33439430,3190,3190,3190,3190,0
|
|
20230927,131400,33439430,3190,3190,3190,3190,0
|
|
20230927,131300,33439430,3190,3190,3190,3190,0
|
|
20230927,131200,33439430,3190,3190,3190,3190,0
|
|
20230927,131100,33439430,3190,3190,3190,3190,13
|
|
20230927,131000,33397960,3190,3190,3190,3190,1
|
|
20230927,130900,33394770,3190,3190,3190,3190,187
|
|
20230927,130800,32798240,3190,3190,3190,3190,30
|
|
20230927,130700,32702540,3190,3190,3190,3190,0
|
|
20230927,130600,32702540,3190,3190,3190,3190,0
|
|
20230927,130500,32702540,3190,3190,3190,3190,0
|
|
20230927,130400,32702540,3190,3190,3190,3190,54
|
|
20230927,130300,32530280,3190,3190,3190,3190,0
|
|
20230927,130200,32530280,3190,3190,3190,3190,68
|
|
20230927,130100,32313360,3195,3195,3195,3195,0
|
|
20230927,130000,32313360,3195,3195,3195,3195,0
|
|
20230927,125900,32313360,3195,3195,3195,3195,0
|
|
20230927,125800,32313360,3195,3195,3195,3195,100
|
|
20230927,125700,31993860,3195,3195,3195,3195,0
|
|
20230927,125600,31993860,3195,3195,3195,3195,0
|
|
20230927,125500,31993860,3195,3195,3195,3195,0
|
|
20230927,125400,31993860,3195,3195,3195,3195,0
|
|
20230927,125300,31993860,3195,3195,3195,3195,0
|
|
20230927,125200,31993860,3195,3195,3195,3195,0
|
|
20230927,125100,31993860,3195,3195,3195,3195,0
|
|
20230927,125000,31993860,3195,3195,3195,3195,0
|
|
20230927,124900,31993860,3195,3195,3195,3195,0
|
|
20230927,124800,31993860,3195,3195,3195,3195,0
|
|
20230927,124700,31993860,3195,3195,3195,3195,0
|
|
20230927,124600,31993860,3195,3195,3195,3195,0
|
|
20230927,124500,31993860,3195,3195,3195,3195,0
|
|
20230927,124400,31993860,3195,3195,3195,3195,0
|
|
20230927,124300,31993860,3195,3195,3195,3195,0
|
|
20230927,124200,31993860,3195,3195,3195,3195,0
|
|
20230927,124100,31993860,3195,3195,3195,3195,0
|
|
20230927,124000,31993860,3195,3195,3195,3195,0
|
|
20230927,123900,31993860,3195,3195,3195,3195,0
|
|
20230927,123800,31993860,3195,3195,3195,3195,100
|
|
20230927,123700,31674360,3210,3210,3210,3210,0
|
|
20230927,123600,31674360,3210,3210,3210,3210,0
|
|
20230927,123500,31674360,3210,3210,3210,3210,0
|
|
20230927,123400,31674360,3210,3210,3210,3210,1
|
|
20230927,123300,31671150,3190,3190,3190,3190,0
|
|
20230927,123200,31671150,3190,3190,3190,3190,0
|
|
20230927,123100,31671150,3190,3190,3190,3190,0
|
|
20230927,123000,31671150,3190,3190,3190,3190,0
|
|
20230927,122900,31671150,3190,3190,3190,3190,0
|
|
20230927,122800,31671150,3190,3190,3190,3190,500
|
|
20230927,122700,30076150,3190,3190,3190,3190,0
|
|
20230927,122600,30076150,3190,3190,3190,3190,0
|
|
20230927,122500,30076150,3190,3190,3190,3190,0
|
|
20230927,122400,30076150,3190,3190,3190,3190,0
|
|
20230927,122300,30076150,3190,3190,3190,3190,13
|
|
20230927,122200,30034680,3190,3190,3190,3190,0
|
|
20230927,122100,30034680,3190,3190,3190,3190,0
|
|
20230927,122000,30034680,3190,3190,3190,3190,0
|
|
20230927,121900,30034680,3190,3190,3190,3190,29
|
|
20230927,121800,29942170,3210,3210,3210,3210,0
|
|
20230927,121700,29942170,3210,3210,3210,3210,0
|
|
20230927,121600,29942170,3210,3210,3210,3210,0
|
|
20230927,121500,29942170,3210,3210,3210,3210,1
|
|
20230927,121400,29938960,3190,3190,3190,3190,0
|
|
20230927,121300,29938960,3190,3190,3190,3190,0
|
|
20230927,121200,29938960,3190,3190,3190,3190,0
|
|
20230927,121100,29938960,3190,3190,3190,3190,0
|
|
20230927,121000,29938960,3190,3190,3190,3190,0
|
|
20230927,120900,29938960,3190,3190,3190,3190,0
|
|
20230927,120800,29938960,3190,3195,3195,3190,54
|
|
20230927,120700,29766645,3210,3210,3210,3210,0
|
|
20230927,120600,29766645,3210,3210,3210,3210,0
|
|
20230927,120500,29766645,3210,3210,3210,3210,0
|
|
20230927,120400,29766645,3210,3210,3210,3210,0
|
|
20230927,120300,29766645,3210,3210,3210,3210,0
|
|
20230927,120200,29766645,3210,3210,3210,3210,0
|
|
20230927,120100,29766645,3210,3210,3210,3210,0
|
|
20230927,120000,29766645,3210,3210,3210,3210,0
|
|
20230927,115900,29766645,3210,3210,3210,3210,0
|
|
20230927,115800,29766645,3210,3210,3210,3210,0
|
|
20230927,115700,29766645,3210,3210,3210,3210,0
|
|
20230927,115600,29766645,3210,3210,3210,3210,0
|
|
20230927,115500,29766645,3210,3210,3210,3210,0
|
|
20230927,115400,29766645,3210,3210,3210,3210,0
|
|
20230927,115300,29766645,3210,3210,3210,3210,0
|
|
20230927,115200,29766645,3210,3210,3210,3210,0
|
|
20230927,115100,29766645,3210,3210,3210,3210,0
|
|
20230927,115000,29766645,3210,3210,3210,3210,0
|
|
20230927,114900,29766645,3210,3210,3210,3210,0
|
|
20230927,114800,29766645,3210,3210,3210,3210,0
|
|
20230927,114700,29766645,3210,3210,3210,3210,0
|
|
20230927,114600,29766645,3210,3210,3210,3210,0
|
|
20230927,114500,29766645,3210,3210,3210,3210,0
|
|
20230927,114400,29766645,3210,3210,3210,3210,0
|
|
20230927,114300,29766645,3210,3210,3210,3210,0
|
|
20230927,114200,29766645,3210,3210,3210,3210,0
|
|
20230927,114100,29766645,3210,3210,3210,3210,0
|
|
20230927,114000,29766645,3210,3210,3210,3210,13
|
|
20230927,113900,29724915,3195,3195,3195,3195,0
|
|
20230927,113800,29724915,3195,3195,3195,3195,0
|
|
20230927,113700,29724915,3195,3195,3195,3195,0
|
|
20230927,113600,29724915,3195,3195,3195,3195,0
|
|
20230927,113500,29724915,3195,3195,3195,3195,0
|
|
20230927,113400,29724915,3195,3195,3195,3195,0
|
|
20230927,113300,29724915,3195,3195,3195,3195,0
|
|
20230927,113200,29724915,3195,3195,3195,3195,0
|
|
20230927,113100,29724915,3195,3195,3195,3195,0
|
|
20230927,113000,29724915,3195,3195,3195,3195,44
|
|
20230927,112900,29584335,3190,3190,3190,3190,0
|
|
20230927,112800,29584335,3190,3190,3190,3190,0
|
|
20230927,112700,29584335,3190,3190,3190,3190,0
|
|
20230927,112600,29584335,3190,3190,3190,3190,987
|
|
20230927,112500,26435805,3190,3190,3190,3190,0
|
|
20230927,112400,26435805,3190,3190,3190,3190,0
|
|
20230927,112300,26435805,3190,3190,3190,3190,0
|
|
20230927,112200,26435805,3190,3190,3190,3190,0
|
|
20230927,112100,26435805,3190,3190,3190,3190,0
|
|
20230927,112000,26435805,3190,3190,3190,3190,0
|
|
20230927,111900,26435805,3190,3190,3190,3190,13
|
|
20230927,111800,26394335,3195,3195,3195,3195,0
|
|
20230927,111700,26394335,3195,3195,3195,3195,0
|
|
20230927,111600,26394335,3195,3195,3195,3195,1
|
|
20230927,111500,26391140,3190,3190,3190,3190,0
|
|
20230927,111400,26391140,3190,3190,3190,3190,33
|
|
20230927,111300,26285870,3190,3190,3190,3190,0
|
|
20230927,111200,26285870,3190,3190,3190,3190,54
|
|
20230927,111100,26113610,3195,3195,3195,3195,100
|
|
20230927,111000,25794110,3195,3195,3195,3195,1
|
|
20230927,110900,25790915,3195,3195,3195,3195,1
|
|
20230927,110800,25787720,3195,3195,3195,3195,110
|
|
20230927,110700,25436270,3210,3210,3210,3210,0
|
|
20230927,110600,25436270,3210,3210,3210,3210,0
|
|
20230927,110500,25436270,3210,3210,3210,3210,37
|
|
20230927,110400,25317500,3210,3210,3210,3210,0
|
|
20230927,110300,25317500,3210,3210,3210,3210,0
|
|
20230927,110200,25317500,3210,3210,3210,3210,3
|
|
20230927,110100,25307870,3210,3210,3210,3210,0
|
|
20230927,110000,25307870,3210,3210,3210,3210,0
|
|
20230927,105900,25307870,3210,3210,3210,3210,0
|
|
20230927,105800,25307870,3210,3210,3210,3210,0
|
|
20230927,105700,25307870,3210,3210,3210,3210,0
|
|
20230927,105600,25307870,3210,3210,3210,3210,0
|
|
20230927,105500,25307870,3210,3210,3210,3210,0
|
|
20230927,105400,25307870,3210,3210,3210,3210,0
|
|
20230927,105300,25307870,3210,3210,3210,3210,15
|
|
20230927,105200,25259720,3195,3195,3195,3195,0
|
|
20230927,105100,25259720,3195,3195,3195,3195,0
|
|
20230927,105000,25259720,3195,3205,3205,3190,529
|
|
20230927,104900,23570015,3210,3210,3210,3210,0
|
|
20230927,104800,23570015,3210,3210,3210,3210,10
|
|
20230927,104700,23537915,3210,3210,3210,3210,0
|
|
20230927,104600,23537915,3210,3210,3210,3210,1
|
|
20230927,104500,23534705,3215,3215,3215,3215,1
|
|
20230927,104400,23531490,3200,3200,3200,3200,0
|
|
20230927,104300,23531490,3200,3215,3215,3200,36
|
|
20230927,104200,23415990,3220,3220,3220,3220,0
|
|
20230927,104100,23415990,3220,3220,3220,3220,0
|
|
20230927,104000,23415990,3220,3220,3220,3220,0
|
|
20230927,103900,23415990,3220,3220,3220,3220,0
|
|
20230927,103800,23415990,3220,3220,3220,3220,0
|
|
20230927,103700,23415990,3220,3220,3220,3220,0
|
|
20230927,103600,23415990,3220,3220,3220,3220,0
|
|
20230927,103500,23415990,3220,3220,3220,3220,0
|
|
20230927,103400,23415990,3220,3220,3220,3220,0
|
|
20230927,103300,23415990,3220,3220,3220,3220,0
|
|
20230927,103200,23415990,3220,3220,3220,3220,0
|
|
20230927,103100,23415990,3220,3220,3220,3220,0
|
|
20230927,103000,23415990,3220,3220,3220,3220,6
|
|
20230927,102900,23396670,3220,3220,3220,3220,6
|
|
20230927,102800,23377350,3220,3220,3220,3220,3
|
|
20230927,102700,23367690,3220,3220,3220,3220,1
|
|
20230927,102600,23364470,3200,3200,3200,3200,0
|
|
20230927,102500,23364470,3200,3200,3200,3200,0
|
|
20230927,102400,23364470,3200,3200,3200,3200,16
|
|
20230927,102300,23313270,3220,3220,3220,3220,1
|
|
20230927,102200,23310050,3200,3200,3200,3200,0
|
|
20230927,102100,23310050,3200,3200,3200,3200,2
|
|
20230927,102000,23303650,3200,3200,3200,3200,0
|
|
20230927,101900,23303650,3200,3220,3220,3200,2
|
|
20230927,101800,23297230,3200,3200,3200,3200,5
|
|
20230927,101700,23281230,3200,3200,3200,3200,0
|
|
20230927,101600,23281230,3200,3210,3210,3200,54
|
|
20230927,101500,23108330,3210,3210,3210,3210,9
|
|
20230927,101400,23079440,3210,3210,3210,3210,0
|
|
20230927,101300,23079440,3210,3210,3210,3210,14
|
|
20230927,101200,23034500,3215,3215,3215,3215,0
|
|
20230927,101100,23034500,3215,3215,3215,3215,0
|
|
20230927,101000,23034500,3215,3215,3215,3215,0
|
|
20230927,100900,23034500,3215,3215,3215,3215,0
|
|
20230927,100800,23034500,3215,3215,3215,3215,0
|
|
20230927,100700,23034500,3215,3215,3215,3215,0
|
|
20230927,100600,23034500,3215,3215,3215,3215,0
|
|
20230927,100500,23034500,3215,3215,3215,3215,0
|
|
20230927,100400,23034500,3215,3215,3215,3215,0
|
|
20230927,100300,23034500,3215,3215,3215,3215,0
|
|
20230927,100200,23034500,3215,3215,3215,3215,0
|
|
20230927,100100,23034500,3215,3215,3215,3215,0
|
|
20230927,100000,23034500,3215,3215,3215,3215,0
|
|
20230927,095900,23034500,3215,3215,3215,3215,0
|
|
20230927,095800,23034500,3215,3215,3215,3215,0
|
|
20230927,095700,23034500,3215,3215,3215,3215,0
|
|
20230927,095600,23034500,3215,3215,3215,3215,0
|
|
20230927,095500,23034500,3215,3215,3215,3215,0
|
|
20230927,095400,23034500,3215,3215,3215,3215,0
|
|
20230927,095300,23034500,3215,3215,3215,3215,1
|
|
20230927,095200,23031285,3215,3215,3215,3215,0
|
|
20230927,095100,23031285,3215,3215,3215,3215,0
|
|
20230927,095000,23031285,3215,3215,3215,3215,0
|
|
20230927,094900,23031285,3215,3215,3215,3215,0
|
|
20230927,094800,23031285,3215,3215,3215,3215,0
|
|
20230927,094700,23031285,3215,3215,3215,3215,0
|
|
20230927,094600,23031285,3215,3215,3215,3215,0
|
|
20230927,094500,23031285,3215,3215,3215,3215,0
|
|
20230927,094400,23031285,3215,3215,3215,3215,0
|
|
20230927,094300,23031285,3215,3215,3215,3215,3
|
|
20230927,094200,23021640,3220,3215,3220,3215,100
|
|
20230927,094100,22700135,3215,3215,3215,3215,0
|
|
20230927,094000,22700135,3215,3215,3215,3215,0
|
|
20230927,093900,22700135,3215,3215,3215,3215,100
|
|
20230927,093800,22378635,3215,3215,3215,3215,0
|
|
20230927,093700,22378635,3215,3215,3215,3215,1
|
|
20230927,093600,22375420,3215,3215,3215,3215,100
|
|
20230927,093500,22053920,3215,3215,3215,3215,1
|
|
20230927,093400,22050705,3215,3215,3215,3215,0
|
|
20230927,093300,22050705,3215,3215,3215,3215,0
|
|
20230927,093200,22050705,3215,3215,3215,3215,1
|
|
20230927,093100,22047490,3210,3210,3210,3210,0
|
|
20230927,093000,22047490,3210,3210,3210,3210,0
|
|
20230927,092900,22047490,3210,3210,3210,3210,1
|
|
20230927,092800,22044280,3200,3200,3200,3200,0
|
|
20230927,092700,22044280,3200,3200,3200,3200,200
|
|
20230927,092600,21404280,3200,3200,3200,3200,800
|
|
20230927,092500,18844280,3210,3190,3210,3180,1108
|
|
20230927,092400,15314640,3190,3190,3190,3185,314
|
|
20230927,092300,14314005,3190,3190,3190,3190,199
|
|
20230927,092200,13679195,3190,3190,3190,3190,214
|
|
20230927,092100,12996535,3195,3195,3195,3195,0
|
|
20230927,092000,12996535,3195,3195,3195,3195,254
|
|
20230927,091900,12185005,3215,3215,3215,3215,0
|
|
20230927,091800,12185005,3215,3215,3215,3215,1
|
|
20230927,091700,12181790,3190,3190,3190,3190,78
|
|
20230927,091600,11932970,3215,3215,3215,3215,0
|
|
20230927,091500,11932970,3215,3215,3220,3215,501
|
|
20230927,091400,10322250,3215,3190,3215,3190,1001
|
|
20230927,091300,7129035,3190,3190,3190,3190,0
|
|
20230927,091200,7129035,3190,3190,3190,3190,7
|
|
20230927,091100,7106705,3190,3215,3215,3190,4
|
|
20230927,091000,7093920,3190,3190,3190,3190,3
|
|
20230927,090900,7084350,3215,3195,3215,3195,501
|
|
20230927,090800,5483635,3195,3195,3195,3195,0
|
|
20230927,090700,5483635,3195,3215,3215,3195,61
|
|
20230927,090600,5288675,3195,3225,3225,3195,4
|
|
20230927,090500,5275865,3195,3195,3195,3195,3
|
|
20230927,090400,5266280,3195,3200,3200,3195,3
|
|
20230927,090300,5256690,3200,3200,3200,3200,63
|
|
20230927,090200,5055090,3230,3200,3230,3200,507
|
|
20230927,090100,3432585,3240,3235,3240,3235,2
|
|
20230927,090000,3426110,3240,3190,3240,3190,1074
|