683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,202000,294317530,11250,11250,11250,11250,1452
|
|
20230927,201900,294317530,11250,11250,11250,11250,0
|
|
20230927,201800,294317530,11250,11250,11250,11250,0
|
|
20230927,201700,294317530,11250,11250,11250,11250,0
|
|
20230927,201600,294317530,11250,11250,11250,11250,0
|
|
20230927,201500,294317530,11250,11250,11250,11250,0
|
|
20230927,201400,294317530,11250,11250,11250,11250,0
|
|
20230927,201300,294317530,11250,11250,11250,11250,0
|
|
20230927,201200,294317530,11250,11250,11250,11250,0
|
|
20230927,201100,294317530,11250,11250,11250,11250,0
|
|
20230927,201000,294317530,11250,11250,11250,11250,0
|
|
20230927,200900,294317530,11250,11250,11250,11250,0
|
|
20230927,200800,294317530,11250,11250,11250,11250,0
|
|
20230927,200700,294317530,11250,11250,11250,11250,0
|
|
20230927,200600,294317530,11250,11250,11250,11250,0
|
|
20230927,200500,294317530,11250,11250,11250,11250,0
|
|
20230927,200400,294317530,11250,11250,11250,11250,0
|
|
20230927,200300,294317530,11250,11250,11250,11250,0
|
|
20230927,200200,294317530,11250,11250,11250,11250,0
|
|
20230927,200100,294317530,11250,11250,11250,11250,0
|
|
20230927,200000,294317530,11250,11250,11250,11250,0
|
|
20230927,195900,294317530,11250,11250,11250,11250,0
|
|
20230927,195800,294317530,11250,11250,11250,11250,0
|
|
20230927,195700,294317530,11250,11250,11250,11250,0
|
|
20230927,195600,294317530,11250,11250,11250,11250,0
|
|
20230927,195500,294317530,11250,11250,11250,11250,0
|
|
20230927,195400,294317530,11250,11250,11250,11250,0
|
|
20230927,195300,294317530,11250,11250,11250,11250,0
|
|
20230927,195200,294317530,11250,11250,11250,11250,0
|
|
20230927,195100,294317530,11250,11250,11250,11250,0
|
|
20230927,195000,294317530,11250,11250,11250,11250,1452
|
|
20230927,194900,294317530,11250,11250,11250,11250,0
|
|
20230927,194800,294317530,11250,11250,11250,11250,0
|
|
20230927,194700,294317530,11250,11250,11250,11250,0
|
|
20230927,194600,294317530,11250,11250,11250,11250,0
|
|
20230927,194500,294317530,11250,11250,11250,11250,0
|
|
20230927,194400,294317530,11250,11250,11250,11250,0
|
|
20230927,194300,294317530,11250,11250,11250,11250,0
|
|
20230927,194200,294317530,11250,11250,11250,11250,0
|
|
20230927,194100,294317530,11250,11250,11250,11250,0
|
|
20230927,194000,294317530,11250,11250,11250,11250,0
|
|
20230927,193900,294317530,11250,11250,11250,11250,0
|
|
20230927,193800,294317530,11250,11250,11250,11250,0
|
|
20230927,193700,294317530,11250,11250,11250,11250,0
|
|
20230927,193600,294317530,11250,11250,11250,11250,0
|
|
20230927,193500,294317530,11250,11250,11250,11250,0
|
|
20230927,193400,294317530,11250,11250,11250,11250,0
|
|
20230927,193300,294317530,11250,11250,11250,11250,0
|
|
20230927,193200,294317530,11250,11250,11250,11250,0
|
|
20230927,193100,294317530,11250,11250,11250,11250,0
|
|
20230927,193000,294317530,11250,11250,11250,11250,0
|
|
20230927,192900,294317530,11250,11250,11250,11250,0
|
|
20230927,192800,294317530,11250,11250,11250,11250,0
|
|
20230927,192700,294317530,11250,11250,11250,11250,0
|
|
20230927,192600,294317530,11250,11250,11250,11250,0
|
|
20230927,192500,294317530,11250,11250,11250,11250,0
|
|
20230927,192400,294317530,11250,11250,11250,11250,0
|
|
20230927,192300,294317530,11250,11250,11250,11250,0
|
|
20230927,192200,294317530,11250,11250,11250,11250,0
|
|
20230927,192100,294317530,11250,11250,11250,11250,0
|
|
20230927,192000,294317530,11250,11250,11250,11250,1452
|
|
20230927,191900,294317530,11250,11250,11250,11250,0
|
|
20230927,191800,294317530,11250,11250,11250,11250,0
|
|
20230927,191700,294317530,11250,11250,11250,11250,0
|
|
20230927,191600,294317530,11250,11250,11250,11250,0
|
|
20230927,191500,294317530,11250,11250,11250,11250,0
|
|
20230927,191400,294317530,11250,11250,11250,11250,0
|
|
20230927,191300,294317530,11250,11250,11250,11250,0
|
|
20230927,191200,294317530,11250,11250,11250,11250,0
|
|
20230927,191100,294317530,11250,11250,11250,11250,0
|
|
20230927,191000,294317530,11250,11250,11250,11250,0
|
|
20230927,190900,294317530,11250,11250,11250,11250,0
|
|
20230927,190800,294317530,11250,11250,11250,11250,0
|
|
20230927,190700,294317530,11250,11250,11250,11250,0
|
|
20230927,190600,294317530,11250,11250,11250,11250,0
|
|
20230927,190500,294317530,11250,11250,11250,11250,0
|
|
20230927,190400,294317530,11250,11250,11250,11250,0
|
|
20230927,190300,294317530,11250,11250,11250,11250,0
|
|
20230927,190200,294317530,11250,11250,11250,11250,0
|
|
20230927,190100,294317530,11250,11250,11250,11250,0
|
|
20230927,190000,294317530,11250,11250,11250,11250,0
|
|
20230927,185900,294317530,11250,11250,11250,11250,0
|
|
20230927,185800,294317530,11250,11250,11250,11250,0
|
|
20230927,185700,294317530,11250,11250,11250,11250,0
|
|
20230927,185600,294317530,11250,11250,11250,11250,0
|
|
20230927,185500,294317530,11250,11250,11250,11250,0
|
|
20230927,185400,294317530,11250,11250,11250,11250,0
|
|
20230927,185300,294317530,11250,11250,11250,11250,0
|
|
20230927,185200,294317530,11250,11250,11250,11250,0
|
|
20230927,185100,294317530,11250,11250,11250,11250,0
|
|
20230927,185000,294317530,11250,11250,11250,11250,1452
|
|
20230927,184900,294317530,11250,11250,11250,11250,0
|
|
20230927,184800,294317530,11250,11250,11250,11250,0
|
|
20230927,184700,294317530,11250,11250,11250,11250,0
|
|
20230927,184600,294317530,11250,11250,11250,11250,0
|
|
20230927,184500,294317530,11250,11250,11250,11250,0
|
|
20230927,184400,294317530,11250,11250,11250,11250,0
|
|
20230927,184300,294317530,11250,11250,11250,11250,0
|
|
20230927,184200,294317530,11250,11250,11250,11250,0
|
|
20230927,184100,294317530,11250,11250,11250,11250,0
|
|
20230927,184000,294317530,11250,11250,11250,11250,0
|
|
20230927,183900,294317530,11250,11250,11250,11250,0
|
|
20230927,183800,294317530,11250,11250,11250,11250,0
|
|
20230927,183700,294317530,11250,11250,11250,11250,0
|
|
20230927,183600,294317530,11250,11250,11250,11250,0
|
|
20230927,183500,294317530,11250,11250,11250,11250,0
|
|
20230927,183400,294317530,11250,11250,11250,11250,0
|
|
20230927,183300,294317530,11250,11250,11250,11250,0
|
|
20230927,183200,294317530,11250,11250,11250,11250,0
|
|
20230927,183100,294317530,11250,11250,11250,11250,0
|
|
20230927,183000,294317530,11250,11250,11250,11250,0
|
|
20230927,182900,294317530,11250,11250,11250,11250,0
|
|
20230927,182800,294317530,11250,11250,11250,11250,0
|
|
20230927,182700,294317530,11250,11250,11250,11250,0
|
|
20230927,182600,294317530,11250,11250,11250,11250,0
|
|
20230927,182500,294317530,11250,11250,11250,11250,0
|
|
20230927,182400,294317530,11250,11250,11250,11250,0
|
|
20230927,182300,294317530,11250,11250,11250,11250,0
|
|
20230927,182200,294317530,11250,11250,11250,11250,0
|
|
20230927,182100,294317530,11250,11250,11250,11250,0
|
|
20230927,182000,294317530,11250,11250,11250,11250,1452
|
|
20230927,181900,294317530,11250,11250,11250,11250,0
|
|
20230927,181800,294317530,11250,11250,11250,11250,0
|
|
20230927,181700,294317530,11250,11250,11250,11250,0
|
|
20230927,181600,294317530,11250,11250,11250,11250,0
|
|
20230927,181500,294317530,11250,11250,11250,11250,0
|
|
20230927,181400,294317530,11250,11250,11250,11250,0
|
|
20230927,181300,294317530,11250,11250,11250,11250,0
|
|
20230927,181200,294317530,11250,11250,11250,11250,0
|
|
20230927,181100,294317530,11250,11250,11250,11250,0
|
|
20230927,181000,294317530,11250,11250,11250,11250,0
|
|
20230927,180900,294317530,11250,11250,11250,11250,0
|
|
20230927,180800,294317530,11250,11250,11250,11250,0
|
|
20230927,180700,294317530,11250,11250,11250,11250,0
|
|
20230927,180600,294317530,11250,11250,11250,11250,0
|
|
20230927,180500,294317530,11250,11250,11250,11250,0
|
|
20230927,180400,294317530,11250,11250,11250,11250,0
|
|
20230927,180300,294317530,11250,11250,11250,11250,0
|
|
20230927,180200,294317530,11250,11250,11250,11250,0
|
|
20230927,180100,294317530,11250,11250,11250,11250,0
|
|
20230927,180000,294317530,11250,11250,11250,11250,0
|
|
20230927,175900,294317530,11250,11250,11250,11250,0
|
|
20230927,175800,294317530,11250,11250,11250,11250,0
|
|
20230927,175700,294317530,11250,11250,11250,11250,0
|
|
20230927,175600,294317530,11250,11250,11250,11250,0
|
|
20230927,175500,294317530,11250,11250,11250,11250,0
|
|
20230927,175400,294317530,11250,11250,11250,11250,0
|
|
20230927,175300,294317530,11250,11250,11250,11250,0
|
|
20230927,175200,294317530,11250,11250,11250,11250,0
|
|
20230927,175100,294317530,11250,11250,11250,11250,0
|
|
20230927,175000,294317530,11250,11250,11250,11250,1452
|
|
20230927,174900,294317530,11250,11250,11250,11250,0
|
|
20230927,174800,294317530,11250,11250,11250,11250,0
|
|
20230927,174700,294317530,11250,11250,11250,11250,0
|
|
20230927,174600,294317530,11250,11250,11250,11250,0
|
|
20230927,174500,294317530,11250,11250,11250,11250,0
|
|
20230927,174400,294317530,11250,11250,11250,11250,0
|
|
20230927,174300,294317530,11250,11250,11250,11250,0
|
|
20230927,174200,294317530,11250,11250,11250,11250,0
|
|
20230927,174100,294317530,11250,11250,11250,11250,0
|
|
20230927,174000,294317530,11250,11250,11250,11250,0
|
|
20230927,173900,294317530,11250,11250,11250,11250,0
|
|
20230927,173800,294317530,11250,11250,11250,11250,0
|
|
20230927,173700,294317530,11250,11250,11250,11250,0
|
|
20230927,173600,294317530,11250,11250,11250,11250,0
|
|
20230927,173500,294317530,11250,11250,11250,11250,0
|
|
20230927,173400,294317530,11250,11250,11250,11250,0
|
|
20230927,173300,294317530,11250,11250,11250,11250,0
|
|
20230927,173200,294317530,11250,11250,11250,11250,0
|
|
20230927,173100,294317530,11250,11250,11250,11250,0
|
|
20230927,173000,294317530,11250,11250,11250,11250,0
|
|
20230927,172900,294317530,11250,11250,11250,11250,0
|
|
20230927,172800,294317530,11250,11250,11250,11250,0
|
|
20230927,172700,294317530,11250,11250,11250,11250,0
|
|
20230927,172600,294317530,11250,11250,11250,11250,0
|
|
20230927,172500,294317530,11250,11250,11250,11250,0
|
|
20230927,172400,294317530,11250,11250,11250,11250,0
|
|
20230927,172300,294317530,11250,11250,11250,11250,0
|
|
20230927,172200,294317530,11250,11250,11250,11250,0
|
|
20230927,172100,294317530,11250,11250,11250,11250,0
|
|
20230927,172000,294317530,11250,11250,11250,11250,1452
|
|
20230927,171900,294317530,11250,11250,11250,11250,0
|
|
20230927,171800,294317530,11250,11250,11250,11250,0
|
|
20230927,171700,294317530,11250,11250,11250,11250,0
|
|
20230927,171600,294317530,11250,11250,11250,11250,0
|
|
20230927,171500,294317530,11250,11250,11250,11250,0
|
|
20230927,171400,294317530,11250,11250,11250,11250,0
|
|
20230927,171300,294317530,11250,11250,11250,11250,0
|
|
20230927,171200,294317530,11250,11250,11250,11250,0
|
|
20230927,171100,294317530,11250,11250,11250,11250,0
|
|
20230927,171000,294317530,11250,11250,11250,11250,0
|
|
20230927,170900,294317530,11250,11250,11250,11250,0
|
|
20230927,170800,294317530,11250,11250,11250,11250,0
|
|
20230927,170700,294317530,11250,11250,11250,11250,0
|
|
20230927,170600,294317530,11250,11250,11250,11250,0
|
|
20230927,170500,294317530,11250,11250,11250,11250,0
|
|
20230927,170400,294317530,11250,11250,11250,11250,0
|
|
20230927,170300,294317530,11250,11250,11250,11250,0
|
|
20230927,170200,294317530,11250,11250,11250,11250,0
|
|
20230927,170100,294317530,11250,11250,11250,11250,0
|
|
20230927,170000,294317530,11250,11250,11250,11250,0
|
|
20230927,165900,294317530,11250,11250,11250,11250,0
|
|
20230927,165800,294317530,11250,11250,11250,11250,0
|
|
20230927,165700,294317530,11250,11250,11250,11250,0
|
|
20230927,165600,294317530,11250,11250,11250,11250,0
|
|
20230927,165500,294317530,11250,11250,11250,11250,0
|
|
20230927,165400,294317530,11250,11250,11250,11250,0
|
|
20230927,165300,294317530,11250,11250,11250,11250,0
|
|
20230927,165200,294317530,11250,11250,11250,11250,0
|
|
20230927,165100,294317530,11250,11250,11250,11250,0
|
|
20230927,165000,294317530,11250,11250,11250,11250,1452
|
|
20230927,164900,294317530,11250,11250,11250,11250,0
|
|
20230927,164800,294317530,11250,11250,11250,11250,0
|
|
20230927,164700,294317530,11250,11250,11250,11250,0
|
|
20230927,164600,294317530,11250,11250,11250,11250,0
|
|
20230927,164500,294317530,11250,11250,11250,11250,0
|
|
20230927,164400,294317530,11250,11250,11250,11250,0
|
|
20230927,164300,294317530,11250,11250,11250,11250,0
|
|
20230927,164200,294317530,11250,11250,11250,11250,0
|
|
20230927,164100,294317530,11250,11250,11250,11250,0
|
|
20230927,164000,294317530,11250,11250,11250,11250,0
|
|
20230927,163900,294317530,11250,11250,11250,11250,0
|
|
20230927,163800,294317530,11250,11250,11250,11250,0
|
|
20230927,163700,294317530,11250,11250,11250,11250,0
|
|
20230927,163600,294317530,11250,11250,11250,11250,0
|
|
20230927,163500,294317530,11250,11250,11250,11250,0
|
|
20230927,163400,294317530,11250,11250,11250,11250,0
|
|
20230927,163300,294317530,11250,11250,11250,11250,0
|
|
20230927,163200,294317530,11250,11250,11250,11250,0
|
|
20230927,163100,294317530,11250,11250,11250,11250,0
|
|
20230927,163000,294317530,11250,11250,11250,11250,0
|
|
20230927,162900,294317530,11250,11250,11250,11250,0
|
|
20230927,162800,294317530,11250,11250,11250,11250,0
|
|
20230927,162700,294317530,11250,11250,11250,11250,0
|
|
20230927,162600,294317530,11250,11250,11250,11250,0
|
|
20230927,162500,294317530,11250,11250,11250,11250,0
|
|
20230927,162400,294317530,11250,11250,11250,11250,0
|
|
20230927,162300,294317530,11250,11250,11250,11250,0
|
|
20230927,162200,294317530,11250,11250,11250,11250,0
|
|
20230927,162100,294317530,11250,11250,11250,11250,0
|
|
20230927,162000,294317530,11250,11250,11250,11250,1452
|
|
20230927,161900,294317530,11250,11250,11250,11250,0
|
|
20230927,161800,294317530,11250,11250,11250,11250,0
|
|
20230927,161700,294317530,11250,11250,11250,11250,0
|
|
20230927,161600,294317530,11250,11250,11250,11250,0
|
|
20230927,161500,294317530,11250,11250,11250,11250,0
|
|
20230927,161400,294317530,11250,11250,11250,11250,0
|
|
20230927,161300,294317530,11250,11250,11250,11250,0
|
|
20230927,161200,294317530,11250,11250,11250,11250,0
|
|
20230927,161100,294317530,11250,11250,11250,11250,0
|
|
20230927,161000,294317530,11250,11250,11250,11250,0
|
|
20230927,160900,294317530,11250,11250,11250,11250,0
|
|
20230927,160800,294317530,11250,11250,11250,11250,0
|
|
20230927,160700,294317530,11250,11250,11250,11250,0
|
|
20230927,160600,294317530,11250,11250,11250,11250,0
|
|
20230927,160500,294317530,11250,11250,11250,11250,0
|
|
20230927,160400,294317530,11250,11250,11250,11250,0
|
|
20230927,160300,294317530,11250,11250,11250,11250,0
|
|
20230927,160200,294317530,11250,11250,11250,11250,0
|
|
20230927,160100,294317530,11250,11250,11250,11250,0
|
|
20230927,160000,294317530,11250,11250,11250,11250,0
|
|
20230927,155900,294317530,11250,11250,11250,11250,0
|
|
20230927,155800,294317530,11250,11250,11250,11250,0
|
|
20230927,155700,294317530,11250,11250,11250,11250,0
|
|
20230927,155600,294317530,11250,11250,11250,11250,0
|
|
20230927,155500,294317530,11250,11250,11250,11250,0
|
|
20230927,155400,294317530,11250,11250,11250,11250,0
|
|
20230927,155300,294317530,11250,11250,11250,11250,0
|
|
20230927,155200,294317530,11250,11250,11250,11250,0
|
|
20230927,155100,294317530,11250,11250,11250,11250,0
|
|
20230927,155000,294317530,11250,11250,11250,11250,1452
|
|
20230927,154900,294317530,11250,11250,11250,11250,0
|
|
20230927,154800,294317530,11250,11250,11250,11250,0
|
|
20230927,154700,294317530,11250,11250,11250,11250,0
|
|
20230927,154600,294317530,11250,11250,11250,11250,0
|
|
20230927,154500,294317530,11250,11250,11250,11250,0
|
|
20230927,154400,294317530,11250,11250,11250,11250,0
|
|
20230927,154300,294317530,11250,11250,11250,11250,0
|
|
20230927,154200,294317530,11250,11250,11250,11250,0
|
|
20230927,154100,294317530,11250,11250,11250,11250,0
|
|
20230927,154000,294317530,11250,11250,11250,11250,0
|
|
20230927,153900,294317530,11250,11250,11250,11250,0
|
|
20230927,153800,294317530,11250,11250,11250,11250,0
|
|
20230927,153700,294317530,11250,11250,11250,11250,0
|
|
20230927,153600,294317530,11250,11250,11250,11250,0
|
|
20230927,153500,294317530,11250,11250,11250,11250,0
|
|
20230927,153400,294317530,11250,11250,11250,11250,0
|
|
20230927,153300,294317530,11250,11250,11250,11250,0
|
|
20230927,153200,294317530,11250,11250,11250,11250,0
|
|
20230927,153100,294317530,11250,11250,11250,11250,0
|
|
20230927,153000,294317530,11250,11250,11250,11250,1452
|
|
20230927,152900,277982530,11280,11280,11280,11280,0
|
|
20230927,152800,277982530,11280,11280,11280,11280,0
|
|
20230927,152700,277982530,11280,11280,11280,11280,0
|
|
20230927,152600,277982530,11280,11280,11280,11280,0
|
|
20230927,152500,277982530,11280,11280,11280,11280,0
|
|
20230927,152400,277982530,11280,11280,11280,11280,0
|
|
20230927,152300,277982530,11280,11280,11280,11280,0
|
|
20230927,152200,277982530,11280,11280,11280,11280,0
|
|
20230927,152100,277982530,11280,11280,11280,11280,0
|
|
20230927,152000,277982530,11280,11280,11280,11280,0
|
|
20230927,151900,277982530,11280,11280,11280,11280,1
|
|
20230927,151800,277971250,11290,11290,11290,11290,0
|
|
20230927,151700,277971250,11290,11290,11290,11290,0
|
|
20230927,151600,277971250,11290,11290,11290,11290,0
|
|
20230927,151500,277971250,11290,11290,11290,11290,0
|
|
20230927,151400,277971250,11290,11290,11290,11290,0
|
|
20230927,151300,277971250,11290,11270,11290,11270,100
|
|
20230927,151200,276843750,11270,11270,11270,11270,30
|
|
20230927,151100,276505650,11270,11270,11270,11270,0
|
|
20230927,151000,276505650,11270,11270,11270,11270,1
|
|
20230927,150900,276494380,11290,11290,11290,11290,49
|
|
20230927,150800,275941170,11280,11280,11280,11280,0
|
|
20230927,150700,275941170,11280,11280,11280,11280,10
|
|
20230927,150600,275828370,11290,11270,11290,11270,192
|
|
20230927,150500,273663020,11270,11260,11270,11260,41
|
|
20230927,150400,273201340,11260,11270,11270,11260,62
|
|
20230927,150300,272503210,11260,11260,11260,11260,9
|
|
20230927,150200,272401870,11260,11260,11260,11260,0
|
|
20230927,150100,272401870,11260,11260,11260,11260,19
|
|
20230927,150000,272187930,11260,11260,11260,11260,28
|
|
20230927,145900,271872650,11280,11260,11280,11260,29
|
|
20230927,145800,271545930,11270,11260,11270,11260,12
|
|
20230927,145700,271410740,11260,11260,11260,11260,20
|
|
20230927,145600,271185540,11260,11260,11260,11260,7
|
|
20230927,145500,271106720,11260,11260,11260,11250,98
|
|
20230927,145400,270004040,11270,11260,11270,11260,57
|
|
20230927,145300,269362150,11260,11270,11270,11260,115
|
|
20230927,145200,268066190,11260,11280,11280,11260,25
|
|
20230927,145100,267784500,11270,11280,11280,11270,18
|
|
20230927,145000,267581550,11270,11270,11270,11270,0
|
|
20230927,144900,267581550,11270,11270,11270,11270,10
|
|
20230927,144800,267468850,11290,11290,11290,11290,0
|
|
20230927,144700,267468850,11290,11290,11290,11290,1
|
|
20230927,144600,267457560,11290,11290,11290,11290,3
|
|
20230927,144500,267423690,11220,11250,11250,11200,2601
|
|
20230927,144400,238227730,11340,11260,11340,11260,1305
|
|
20230927,144300,223479920,11260,11260,11260,11260,6
|
|
20230927,144200,223412360,11260,11260,11260,11260,41
|
|
20230927,144100,222950700,11270,11270,11270,11270,0
|
|
20230927,144000,222950700,11270,11270,11280,11270,27
|
|
20230927,143900,222646330,11270,11280,11280,11270,8
|
|
20230927,143800,222556160,11260,11270,11270,11260,30
|
|
20230927,143700,222218260,11280,11260,11280,11250,180
|
|
20230927,143600,220191780,11260,11260,11260,11260,0
|
|
20230927,143500,220191780,11260,11250,11260,11240,854
|
|
20230927,143400,210584350,11250,11250,11250,11250,1
|
|
20230927,143300,210573100,11250,11250,11250,11250,6
|
|
20230927,143200,210505600,11240,11250,11250,11240,131
|
|
20230927,143100,209032010,11240,11240,11240,11240,63
|
|
20230927,143000,208323890,11240,11250,11250,11240,15
|
|
20230927,142900,208155240,11250,11250,11250,11250,13
|
|
20230927,142800,208008990,11250,11250,11250,11250,9
|
|
20230927,142700,207907740,11250,11250,11250,11250,0
|
|
20230927,142600,207907740,11250,11250,11250,11250,5
|
|
20230927,142500,207851490,11240,11250,11250,11240,114
|
|
20230927,142400,206570060,11250,11250,11250,11250,2
|
|
20230927,142300,206547560,11250,11250,11250,11250,28
|
|
20230927,142200,206232560,11250,11250,11250,11250,0
|
|
20230927,142100,206232560,11250,11250,11250,11250,15
|
|
20230927,142000,206063810,11240,11250,11250,11240,8
|
|
20230927,141900,205973820,11250,11250,11250,11250,7
|
|
20230927,141800,205895070,11240,11240,11240,11240,6
|
|
20230927,141700,205827630,11240,11240,11240,11230,35
|
|
20230927,141600,205434410,11240,11240,11240,11240,0
|
|
20230927,141500,205434410,11240,11240,11240,11240,44
|
|
20230927,141400,204939850,11240,11250,11250,11240,8
|
|
20230927,141300,204849920,11240,11240,11240,11240,20
|
|
20230927,141200,204625120,11240,11240,11240,11240,16
|
|
20230927,141100,204445280,11240,11240,11240,11240,8
|
|
20230927,141000,204355360,11230,11230,11230,11230,10
|
|
20230927,140900,204243060,11240,11240,11240,11240,5
|
|
20230927,140800,204186860,11230,11230,11230,11230,0
|
|
20230927,140700,204186860,11230,11250,11250,11230,16
|
|
20230927,140600,204007070,11240,11240,11240,11240,17
|
|
20230927,140500,203815990,11240,11240,11240,11240,9
|
|
20230927,140400,203714830,11240,11240,11240,11240,7
|
|
20230927,140300,203636150,11240,11240,11240,11240,6
|
|
20230927,140200,203568710,11230,11230,11230,11230,6
|
|
20230927,140100,203501330,11220,11220,11220,11220,5
|
|
20230927,140000,203445230,11220,11210,11220,11210,18
|
|
20230927,135900,203243370,11210,11210,11210,11210,8
|
|
20230927,135800,203153690,11220,11220,11220,11220,10
|
|
20230927,135700,203041490,11200,11210,11230,11200,409
|
|
20230927,135600,198460410,11200,11210,11210,11200,442
|
|
20230927,135500,193507390,11210,11230,11230,11210,148
|
|
20230927,135400,191848010,11220,11260,11260,11220,224
|
|
20230927,135300,189334050,11230,11230,11230,11230,8
|
|
20230927,135200,189244210,11230,11230,11230,11230,27
|
|
20230927,135100,188941000,11230,11230,11230,11230,25
|
|
20230927,135000,188660250,11230,11230,11230,11230,28
|
|
20230927,134900,188345810,11230,11250,11250,11230,132
|
|
20230927,134800,186862840,11250,11270,11270,11250,27
|
|
20230927,134700,186558920,11270,11270,11270,11270,0
|
|
20230927,134600,186558920,11270,11270,11270,11270,5
|
|
20230927,134500,186502570,11270,11280,11280,11270,24
|
|
20230927,134400,186232030,11280,11280,11280,11280,0
|
|
20230927,134300,186232030,11280,11280,11280,11280,90
|
|
20230927,134200,185216830,11270,11270,11270,11270,11
|
|
20230927,134100,185092860,11270,11270,11270,11270,8
|
|
20230927,134000,185002700,11270,11270,11270,11270,15
|
|
20230927,133900,184833650,11270,11270,11270,11270,7
|
|
20230927,133800,184754760,11270,11270,11270,11270,9
|
|
20230927,133700,184653330,11280,11270,11280,11270,20
|
|
20230927,133600,184427860,11270,11270,11270,11270,6
|
|
20230927,133500,184360240,11280,11280,11280,11280,5
|
|
20230927,133400,184303840,11270,11270,11270,11270,16
|
|
20230927,133300,184123520,11250,11250,11250,11250,0
|
|
20230927,133200,184123520,11250,11250,11250,11250,0
|
|
20230927,133100,184123520,11250,11270,11270,11250,25
|
|
20230927,133000,183841880,11260,11260,11260,11260,8
|
|
20230927,132900,183751800,11240,11240,11240,11240,0
|
|
20230927,132800,183751800,11240,11240,11240,11240,0
|
|
20230927,132700,183751800,11240,11250,11250,11240,100
|
|
20230927,132600,182627750,11260,11270,11270,11260,22
|
|
20230927,132500,182379870,11280,11280,11290,11280,29
|
|
20230927,132400,182052710,11280,11280,11280,11280,6
|
|
20230927,132300,181985030,11280,11280,11280,11280,6
|
|
20230927,132200,181917350,11290,11290,11290,11290,10
|
|
20230927,132100,181804450,11280,11280,11280,11280,1
|
|
20230927,132000,181793170,11280,11280,11280,11280,54
|
|
20230927,131900,181184050,11270,11280,11280,11270,16
|
|
20230927,131800,181003720,11280,11270,11280,11260,128
|
|
20230927,131700,179560850,11270,11270,11270,11270,0
|
|
20230927,131600,179560850,11270,11270,11270,11270,15
|
|
20230927,131500,179391800,11270,11270,11270,11270,0
|
|
20230927,131400,179391800,11270,11270,11270,11270,6
|
|
20230927,131300,179324180,11250,11250,11250,11250,0
|
|
20230927,131200,179324180,11250,11250,11250,11250,0
|
|
20230927,131100,179324180,11250,11270,11270,11250,18
|
|
20230927,131000,179121560,11250,11250,11250,11250,10
|
|
20230927,130900,179009060,11250,11240,11250,11240,16
|
|
20230927,130800,178829160,11240,11240,11240,11240,0
|
|
20230927,130700,178829160,11240,11240,11240,11240,19
|
|
20230927,130600,178615600,11230,11230,11230,11230,0
|
|
20230927,130500,178615600,11230,11230,11230,11230,51
|
|
20230927,130400,178042870,11240,11240,11240,11240,18
|
|
20230927,130300,177840550,11240,11240,11240,11240,1
|
|
20230927,130200,177829310,11230,11230,11230,11230,25
|
|
20230927,130100,177548560,11220,11230,11230,11220,19
|
|
20230927,130000,177335300,11240,11240,11240,11240,1
|
|
20230927,125900,177324060,11230,11240,11240,11230,14
|
|
20230927,125800,177166780,11230,11230,11230,11230,0
|
|
20230927,125700,177166780,11230,11230,11230,11230,11
|
|
20230927,125600,177043250,11240,11240,11240,11240,15
|
|
20230927,125500,176874650,11250,11250,11250,11240,14
|
|
20230927,125400,176717220,11250,11250,11250,11250,0
|
|
20230927,125300,176717220,11250,11240,11250,11240,8
|
|
20230927,125200,176627290,11240,11240,11250,11240,261
|
|
20230927,125100,173693580,11240,11240,11240,11240,0
|
|
20230927,125000,173693580,11240,11240,11240,11240,19
|
|
20230927,124900,173480020,11240,11240,11240,11240,0
|
|
20230927,124800,173480020,11240,11240,11240,11240,14
|
|
20230927,124700,173322660,11240,11240,11240,11240,0
|
|
20230927,124600,173322660,11240,11220,11240,11220,500
|
|
20230927,124500,167703370,11220,11220,11220,11220,9
|
|
20230927,124400,167602390,11220,11220,11220,11220,0
|
|
20230927,124300,167602390,11220,11220,11220,11220,5
|
|
20230927,124200,167546290,11200,11220,11220,11200,20
|
|
20230927,124100,167322090,11230,11230,11230,11230,0
|
|
20230927,124000,167322090,11230,11230,11230,11230,0
|
|
20230927,123900,167322090,11230,11230,11230,11230,0
|
|
20230927,123800,167322090,11230,11230,11230,11230,1
|
|
20230927,123700,167310860,11220,11170,11220,11170,115
|
|
20230927,123600,166023760,11170,11170,11170,11170,56
|
|
20230927,123500,165398240,11160,11220,11220,11160,324
|
|
20230927,123400,161776740,11220,11220,11220,11220,0
|
|
20230927,123300,161776740,11220,11230,11230,11220,14
|
|
20230927,123200,161619550,11230,11230,11230,11230,9
|
|
20230927,123100,161518480,11230,11230,11230,11230,12
|
|
20230927,123000,161383720,11240,11240,11240,11240,11
|
|
20230927,122900,161260080,11240,11240,11240,11240,5
|
|
20230927,122800,161203880,11230,11230,11230,11230,0
|
|
20230927,122700,161203880,11230,11240,11240,11230,20
|
|
20230927,122600,160979120,11240,11240,11240,11240,0
|
|
20230927,122500,160979120,11240,11240,11240,11240,6
|
|
20230927,122400,160911680,11230,11240,11240,11230,10
|
|
20230927,122300,160799320,11230,11230,11230,11230,0
|
|
20230927,122200,160799320,11230,11240,11240,11230,12
|
|
20230927,122100,160664480,11230,11240,11240,11230,19
|
|
20230927,122000,160450960,11240,11240,11240,11240,7
|
|
20230927,121900,160372280,11240,11240,11240,11240,0
|
|
20230927,121800,160372280,11240,11240,11240,11240,8
|
|
20230927,121700,160282360,11240,11240,11240,11240,9
|
|
20230927,121600,160181200,11230,11230,11230,11230,0
|
|
20230927,121500,160181200,11230,11240,11240,11230,26
|
|
20230927,121400,159889010,11240,11240,11240,11240,0
|
|
20230927,121300,159889010,11240,11240,11240,11240,6
|
|
20230927,121200,159821570,11240,11240,11240,11240,6
|
|
20230927,121100,159754130,11230,11230,11230,11230,0
|
|
20230927,121000,159754130,11230,11230,11230,11230,5
|
|
20230927,120900,159697980,11230,11230,11230,11230,13
|
|
20230927,120800,159551990,11220,11230,11230,11220,22
|
|
20230927,120700,159305000,11220,11220,11220,11220,0
|
|
20230927,120600,159305000,11220,11220,11220,11220,9
|
|
20230927,120500,159204020,11220,11220,11220,11220,0
|
|
20230927,120400,159204020,11220,11230,11230,11220,15
|
|
20230927,120300,159035650,11220,11220,11220,11220,14
|
|
20230927,120200,158878570,11210,11210,11210,11210,0
|
|
20230927,120100,158878570,11210,11210,11210,11210,16
|
|
20230927,120000,158699210,11190,11190,11190,11190,0
|
|
20230927,115900,158699210,11190,11190,11190,11190,0
|
|
20230927,115800,158699210,11190,11220,11220,11190,161
|
|
20230927,115700,156896810,11210,11210,11210,11210,0
|
|
20230927,115600,156896810,11210,11210,11210,11210,10
|
|
20230927,115500,156784710,11210,11210,11210,11210,14
|
|
20230927,115400,156627770,11210,11210,11210,11210,6
|
|
20230927,115300,156560510,11210,11210,11210,11210,0
|
|
20230927,115200,156560510,11210,11220,11220,11210,22
|
|
20230927,115100,156313810,11220,11220,11220,11220,6
|
|
20230927,115000,156246490,11230,11240,11240,11230,14
|
|
20230927,114900,156089200,11230,11230,11230,11230,8
|
|
20230927,114800,155999360,11220,11220,11220,11220,13
|
|
20230927,114700,155853500,11230,11230,11230,11230,11
|
|
20230927,114600,155729970,11230,11230,11230,11230,0
|
|
20230927,114500,155729970,11230,11230,11230,11230,0
|
|
20230927,114400,155729970,11230,11230,11230,11230,0
|
|
20230927,114300,155729970,11230,11230,11230,11230,19
|
|
20230927,114200,155516600,11220,11220,11220,11220,0
|
|
20230927,114100,155516600,11220,11220,11220,11220,10
|
|
20230927,114000,155404400,11220,11220,11220,11220,21
|
|
20230927,113900,155168780,11220,11220,11220,11220,0
|
|
20230927,113800,155168780,11220,11220,11220,11220,7
|
|
20230927,113700,155090240,11220,11220,11220,11220,7
|
|
20230927,113600,155011700,11210,11210,11210,11210,16
|
|
20230927,113500,154832340,11220,11220,11220,11220,0
|
|
20230927,113400,154832340,11220,11220,11220,11220,25
|
|
20230927,113300,154551840,11220,11220,11220,11220,10
|
|
20230927,113200,154439640,11230,11230,11230,11230,0
|
|
20230927,113100,154439640,11230,11230,11230,11230,16
|
|
20230927,113000,154259960,11230,11230,11230,11230,16
|
|
20230927,112900,154080280,11230,11230,11230,11230,12
|
|
20230927,112800,153945520,11230,11230,11230,11230,0
|
|
20230927,112700,153945520,11230,11230,11230,11230,5
|
|
20230927,112600,153889370,11230,11220,11230,11220,16
|
|
20230927,112500,153709780,11220,11220,11220,11220,0
|
|
20230927,112400,153709780,11220,11230,11230,11220,7
|
|
20230927,112300,153631180,11230,11230,11230,11230,19
|
|
20230927,112200,153417810,11230,11230,11230,11230,8
|
|
20230927,112100,153327970,11230,11230,11230,11230,0
|
|
20230927,112000,153327970,11230,11230,11230,11230,16
|
|
20230927,111900,153148290,11230,11230,11230,11230,7
|
|
20230927,111800,153069680,11220,11220,11220,11220,0
|
|
20230927,111700,153069680,11220,11230,11230,11220,45
|
|
20230927,111600,152564530,11230,11230,11230,11230,0
|
|
20230927,111500,152564530,11230,11230,11230,11230,6
|
|
20230927,111400,152497150,11230,11230,11230,11230,6
|
|
20230927,111300,152429770,11230,11230,11230,11230,9
|
|
20230927,111200,152328700,11230,11230,11230,11230,10
|
|
20230927,111100,152216400,11250,11260,11260,11250,25
|
|
20230927,111000,151934990,11270,11270,11270,11270,5
|
|
20230927,110900,151878640,11250,11250,11250,11250,7
|
|
20230927,110800,151799890,11260,11280,11280,11250,40
|
|
20230927,110700,151349610,11260,11260,11260,11260,2
|
|
20230927,110600,151327090,11260,11260,11260,11260,6
|
|
20230927,110500,151259530,11260,11250,11260,11250,13
|
|
20230927,110400,151113160,11200,11200,11200,11200,0
|
|
20230927,110300,151113160,11200,11200,11200,11200,0
|
|
20230927,110200,151113160,11200,11240,11240,11200,1316
|
|
20230927,110100,136370420,11240,11240,11240,11240,1
|
|
20230927,110000,136359180,11240,11240,11240,11240,16
|
|
20230927,105900,136179340,11240,11240,11240,11240,7
|
|
20230927,105800,136100660,11240,11270,11270,11240,79
|
|
20230927,105700,135212300,11240,11240,11240,11240,0
|
|
20230927,105600,135212300,11240,11240,11240,11240,0
|
|
20230927,105500,135212300,11240,11270,11270,11240,40
|
|
20230927,105400,134762010,11240,11240,11240,11240,0
|
|
20230927,105300,134762010,11240,11240,11240,11240,0
|
|
20230927,105200,134762010,11240,11270,11270,11240,294
|
|
20230927,105100,131456800,11280,11300,11300,11280,19
|
|
20230927,105000,131242180,11300,11300,11300,11300,0
|
|
20230927,104900,131242180,11300,11300,11300,11300,7
|
|
20230927,104800,131163080,11300,11300,11300,11300,15
|
|
20230927,104700,130993580,11300,11300,11300,11300,6
|
|
20230927,104600,130925780,11300,11300,11300,11300,0
|
|
20230927,104500,130925780,11300,11300,11300,11300,14
|
|
20230927,104400,130767580,11300,11300,11300,11300,9
|
|
20230927,104300,130665880,11300,11300,11300,11300,0
|
|
20230927,104200,130665880,11300,11300,11300,11300,21
|
|
20230927,104100,130428580,11300,11300,11300,11300,178
|
|
20230927,104000,128417180,11300,11300,11300,11300,6
|
|
20230927,103900,128349380,11300,11300,11300,11300,8
|
|
20230927,103800,128258980,11300,11300,11300,11300,8
|
|
20230927,103700,128168580,11300,11300,11300,11300,10
|
|
20230927,103600,128055580,11300,11300,11300,11300,17
|
|
20230927,103500,127863480,11300,11300,11300,11300,7
|
|
20230927,103400,127784380,11300,11300,11300,11300,811
|
|
20230927,103300,118620080,11300,11300,11300,11300,11
|
|
20230927,103200,118495780,11290,11290,11290,11290,0
|
|
20230927,103100,118495780,11290,11290,11290,11290,209
|
|
20230927,103000,116136170,11290,11290,11290,11280,21
|
|
20230927,102900,115899090,11290,11290,11290,11290,0
|
|
20230927,102800,115899090,11290,11290,11290,11290,15
|
|
20230927,102700,115729740,11290,11290,11290,11290,0
|
|
20230927,102600,115729740,11290,11290,11290,11290,0
|
|
20230927,102500,115729740,11290,11290,11290,11290,0
|
|
20230927,102400,115729740,11290,11280,11290,11280,10
|
|
20230927,102300,115616880,11290,11290,11290,11290,11
|
|
20230927,102200,115492690,11290,11290,11290,11290,12
|
|
20230927,102100,115357210,11290,11290,11290,11290,11
|
|
20230927,102000,115233020,11290,11290,11290,11290,0
|
|
20230927,101900,115233020,11290,11280,11290,11280,20
|
|
20230927,101800,115007350,11260,11260,11260,11260,0
|
|
20230927,101700,115007350,11260,11260,11260,11260,5
|
|
20230927,101600,114951050,11230,11230,11230,11230,0
|
|
20230927,101500,114951050,11230,11230,11230,11230,0
|
|
20230927,101400,114951050,11230,11230,11230,11230,0
|
|
20230927,101300,114951050,11230,11230,11230,11230,0
|
|
20230927,101200,114951050,11230,11280,11280,11230,169
|
|
20230927,101100,113052200,11280,11290,11290,11280,30
|
|
20230927,101000,112713740,11280,11300,11300,11280,27
|
|
20230927,100900,112408990,11300,11300,11300,11300,0
|
|
20230927,100800,112408990,11300,11300,11300,11290,17
|
|
20230927,100700,112216900,11310,11320,11320,11310,21
|
|
20230927,100600,111979320,11320,11320,11320,11320,1
|
|
20230927,100500,111968000,11240,11240,11240,11240,0
|
|
20230927,100400,111968000,11240,11240,11240,11240,0
|
|
20230927,100300,111968000,11240,11240,11240,11240,0
|
|
20230927,100200,111968000,11240,11240,11240,11240,0
|
|
20230927,100100,111968000,11240,11240,11240,11240,0
|
|
20230927,100000,111968000,11240,11280,11280,11240,537
|
|
20230927,095900,105928010,11260,11260,11260,11260,0
|
|
20230927,095800,105928010,11260,11310,11310,11260,96
|
|
20230927,095700,104846280,11340,11340,11340,11340,0
|
|
20230927,095600,104846280,11340,11290,11340,11290,19
|
|
20230927,095500,104631520,11270,11270,11270,11270,0
|
|
20230927,095400,104631520,11270,11270,11270,11270,0
|
|
20230927,095300,104631520,11270,11330,11350,11270,454
|
|
20230927,095200,99482680,11280,11280,11280,11280,23
|
|
20230927,095100,99223240,11340,11330,11360,11260,122
|
|
20230927,095000,97839440,11330,11280,11330,11280,114
|
|
20230927,094900,96550570,11280,11270,11280,11270,205
|
|
20230927,094800,94240160,11260,11260,11260,11260,1
|
|
20230927,094700,94228900,11270,11270,11270,11270,7
|
|
20230927,094600,94150010,11250,11250,11250,11250,75
|
|
20230927,094500,93306260,11210,11210,11210,11210,0
|
|
20230927,094400,93306260,11210,11240,11250,11210,373
|
|
20230927,094300,89123780,11240,11240,11240,11240,36
|
|
20230927,094200,88719140,11240,11240,11240,11240,7
|
|
20230927,094100,88640460,11270,11270,11270,11270,60
|
|
20230927,094000,87964260,11270,11250,11270,11250,50
|
|
20230927,093900,87401640,11250,11250,11250,11250,11
|
|
20230927,093800,87277890,11250,11200,11250,11200,2027
|
|
20230927,093700,64557050,11200,11200,11200,11200,15
|
|
20230927,093600,64389050,11200,11200,11200,11200,61
|
|
20230927,093500,63705850,11200,11190,11200,11170,153
|
|
20230927,093400,61993590,11190,11200,11200,11190,105
|
|
20230927,093300,60818590,11190,11180,11190,11180,8
|
|
20230927,093200,60729080,11180,11180,11180,11180,7
|
|
20230927,093100,60650820,11180,11150,11180,11150,58
|
|
20230927,093000,60004060,11150,11120,11150,11120,10
|
|
20230927,092900,59892650,11110,11120,11120,11110,26
|
|
20230927,092800,59603640,11150,11150,11150,11150,0
|
|
20230927,092700,59603640,11150,11150,11150,11150,0
|
|
20230927,092600,59603640,11150,11150,11150,11150,0
|
|
20230927,092500,59603640,11150,11150,11150,11150,0
|
|
20230927,092400,59603640,11150,11120,11150,11120,100
|
|
20230927,092300,58490800,11070,11090,11090,11070,170
|
|
20230927,092200,56607110,11100,11100,11100,11100,0
|
|
20230927,092100,56607110,11100,11100,11110,11100,19
|
|
20230927,092000,56396140,11090,11090,11090,11090,0
|
|
20230927,091900,56396140,11090,11110,11110,11090,123
|
|
20230927,091800,55031840,11120,11130,11130,11120,18
|
|
20230927,091700,54831540,11130,11120,11130,11070,155
|
|
20230927,091600,53109890,11060,11060,11060,11060,342
|
|
20230927,091500,49327370,11060,11060,11060,11060,91
|
|
20230927,091400,48320910,11060,11060,11060,11060,202
|
|
20230927,091300,46086790,11110,11110,11110,11110,0
|
|
20230927,091200,46086790,11110,11110,11110,11090,2346
|
|
20230927,091100,20023150,11110,11050,11110,11050,28
|
|
20230927,091000,19713630,11100,11100,11100,11100,2
|
|
20230927,090900,19691430,11040,11040,11040,11040,0
|
|
20230927,090800,19691430,11040,11040,11040,11040,87
|
|
20230927,090700,18730950,11030,11030,11030,11030,13
|
|
20230927,090600,18587560,11030,11030,11030,11020,254
|
|
20230927,090500,15786220,11020,11020,11040,11010,373
|
|
20230927,090400,11676830,11040,11060,11060,11010,315
|
|
20230927,090300,8203110,11070,11100,11100,11070,215
|
|
20230927,090200,5820820,11110,11110,11110,11110,14
|
|
20230927,090100,5665280,11100,11100,11100,11100,91
|
|
20230927,090000,4655180,11200,11110,11200,11110,419
|