638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193500,76795310,4450,4450,4450,4450,1292
|
|
20230927,193400,76795310,4450,4450,4450,4450,0
|
|
20230927,193300,76795310,4450,4450,4450,4450,0
|
|
20230927,193200,76795310,4450,4450,4450,4450,0
|
|
20230927,193100,76795310,4450,4450,4450,4450,0
|
|
20230927,193000,76795310,4450,4450,4450,4450,0
|
|
20230927,192900,76795310,4450,4450,4450,4450,0
|
|
20230927,192800,76795310,4450,4450,4450,4450,0
|
|
20230927,192700,76795310,4450,4450,4450,4450,0
|
|
20230927,192600,76795310,4450,4450,4450,4450,0
|
|
20230927,192500,76795310,4450,4450,4450,4450,0
|
|
20230927,192400,76795310,4450,4450,4450,4450,0
|
|
20230927,192300,76795310,4450,4450,4450,4450,0
|
|
20230927,192200,76795310,4450,4450,4450,4450,0
|
|
20230927,192100,76795310,4450,4450,4450,4450,0
|
|
20230927,192000,76795310,4450,4450,4450,4450,0
|
|
20230927,191900,76795310,4450,4450,4450,4450,0
|
|
20230927,191800,76795310,4450,4450,4450,4450,0
|
|
20230927,191700,76795310,4450,4450,4450,4450,0
|
|
20230927,191600,76795310,4450,4450,4450,4450,0
|
|
20230927,191500,76795310,4450,4450,4450,4450,0
|
|
20230927,191400,76795310,4450,4450,4450,4450,0
|
|
20230927,191300,76795310,4450,4450,4450,4450,0
|
|
20230927,191200,76795310,4450,4450,4450,4450,0
|
|
20230927,191100,76795310,4450,4450,4450,4450,0
|
|
20230927,191000,76795310,4450,4450,4450,4450,0
|
|
20230927,190900,76795310,4450,4450,4450,4450,0
|
|
20230927,190800,76795310,4450,4450,4450,4450,0
|
|
20230927,190700,76795310,4450,4450,4450,4450,0
|
|
20230927,190600,76795310,4450,4450,4450,4450,0
|
|
20230927,190500,76795310,4450,4450,4450,4450,1292
|
|
20230927,190400,76795310,4450,4450,4450,4450,0
|
|
20230927,190300,76795310,4450,4450,4450,4450,0
|
|
20230927,190200,76795310,4450,4450,4450,4450,0
|
|
20230927,190100,76795310,4450,4450,4450,4450,0
|
|
20230927,190000,76795310,4450,4450,4450,4450,0
|
|
20230927,185900,76795310,4450,4450,4450,4450,0
|
|
20230927,185800,76795310,4450,4450,4450,4450,0
|
|
20230927,185700,76795310,4450,4450,4450,4450,0
|
|
20230927,185600,76795310,4450,4450,4450,4450,0
|
|
20230927,185500,76795310,4450,4450,4450,4450,0
|
|
20230927,185400,76795310,4450,4450,4450,4450,0
|
|
20230927,185300,76795310,4450,4450,4450,4450,0
|
|
20230927,185200,76795310,4450,4450,4450,4450,0
|
|
20230927,185100,76795310,4450,4450,4450,4450,0
|
|
20230927,185000,76795310,4450,4450,4450,4450,0
|
|
20230927,184900,76795310,4450,4450,4450,4450,0
|
|
20230927,184800,76795310,4450,4450,4450,4450,0
|
|
20230927,184700,76795310,4450,4450,4450,4450,0
|
|
20230927,184600,76795310,4450,4450,4450,4450,0
|
|
20230927,184500,76795310,4450,4450,4450,4450,0
|
|
20230927,184400,76795310,4450,4450,4450,4450,0
|
|
20230927,184300,76795310,4450,4450,4450,4450,0
|
|
20230927,184200,76795310,4450,4450,4450,4450,0
|
|
20230927,184100,76795310,4450,4450,4450,4450,0
|
|
20230927,184000,76795310,4450,4450,4450,4450,0
|
|
20230927,183900,76795310,4450,4450,4450,4450,0
|
|
20230927,183800,76795310,4450,4450,4450,4450,0
|
|
20230927,183700,76795310,4450,4450,4450,4450,0
|
|
20230927,183600,76795310,4450,4450,4450,4450,0
|
|
20230927,183500,76795310,4450,4450,4450,4450,1292
|
|
20230927,183400,76795310,4450,4450,4450,4450,0
|
|
20230927,183300,76795310,4450,4450,4450,4450,0
|
|
20230927,183200,76795310,4450,4450,4450,4450,0
|
|
20230927,183100,76795310,4450,4450,4450,4450,0
|
|
20230927,183000,76795310,4450,4450,4450,4450,0
|
|
20230927,182900,76795310,4450,4450,4450,4450,0
|
|
20230927,182800,76795310,4450,4450,4450,4450,0
|
|
20230927,182700,76795310,4450,4450,4450,4450,0
|
|
20230927,182600,76795310,4450,4450,4450,4450,0
|
|
20230927,182500,76795310,4450,4450,4450,4450,0
|
|
20230927,182400,76795310,4450,4450,4450,4450,0
|
|
20230927,182300,76795310,4450,4450,4450,4450,0
|
|
20230927,182200,76795310,4450,4450,4450,4450,0
|
|
20230927,182100,76795310,4450,4450,4450,4450,0
|
|
20230927,182000,76795310,4450,4450,4450,4450,0
|
|
20230927,181900,76795310,4450,4450,4450,4450,0
|
|
20230927,181800,76795310,4450,4450,4450,4450,0
|
|
20230927,181700,76795310,4450,4450,4450,4450,0
|
|
20230927,181600,76795310,4450,4450,4450,4450,0
|
|
20230927,181500,76795310,4450,4450,4450,4450,0
|
|
20230927,181400,76795310,4450,4450,4450,4450,0
|
|
20230927,181300,76795310,4450,4450,4450,4450,0
|
|
20230927,181200,76795310,4450,4450,4450,4450,0
|
|
20230927,181100,76795310,4450,4450,4450,4450,0
|
|
20230927,181000,76795310,4450,4450,4450,4450,0
|
|
20230927,180900,76795310,4450,4450,4450,4450,0
|
|
20230927,180800,76795310,4450,4450,4450,4450,0
|
|
20230927,180700,76795310,4450,4450,4450,4450,0
|
|
20230927,180600,76795310,4450,4450,4450,4450,0
|
|
20230927,180500,76795310,4450,4450,4450,4450,1292
|
|
20230927,180400,76795310,4450,4450,4450,4450,0
|
|
20230927,180300,76795310,4450,4450,4450,4450,0
|
|
20230927,180200,76795310,4450,4450,4450,4450,0
|
|
20230927,180100,76795310,4450,4450,4450,4450,0
|
|
20230927,180000,76795310,4450,4450,4450,4450,0
|
|
20230927,175900,76795310,4450,4450,4450,4450,0
|
|
20230927,175800,76795310,4450,4450,4450,4450,0
|
|
20230927,175700,76795310,4450,4450,4450,4450,0
|
|
20230927,175600,76795310,4450,4450,4450,4450,0
|
|
20230927,175500,76795310,4450,4450,4450,4450,0
|
|
20230927,175400,76795310,4450,4450,4450,4450,0
|
|
20230927,175300,76795310,4450,4450,4450,4450,0
|
|
20230927,175200,76795310,4450,4450,4450,4450,0
|
|
20230927,175100,76795310,4450,4450,4450,4450,0
|
|
20230927,175000,76795310,4450,4450,4450,4450,0
|
|
20230927,174900,76795310,4450,4450,4450,4450,0
|
|
20230927,174800,76795310,4450,4450,4450,4450,0
|
|
20230927,174700,76795310,4450,4450,4450,4450,0
|
|
20230927,174600,76795310,4450,4450,4450,4450,0
|
|
20230927,174500,76795310,4450,4450,4450,4450,0
|
|
20230927,174400,76795310,4450,4450,4450,4450,0
|
|
20230927,174300,76795310,4450,4450,4450,4450,0
|
|
20230927,174200,76795310,4450,4450,4450,4450,0
|
|
20230927,174100,76795310,4450,4450,4450,4450,0
|
|
20230927,174000,76795310,4450,4450,4450,4450,0
|
|
20230927,173900,76795310,4450,4450,4450,4450,0
|
|
20230927,173800,76795310,4450,4450,4450,4450,0
|
|
20230927,173700,76795310,4450,4450,4450,4450,0
|
|
20230927,173600,76795310,4450,4450,4450,4450,0
|
|
20230927,173500,76795310,4450,4450,4450,4450,1292
|
|
20230927,173400,76795310,4450,4450,4450,4450,0
|
|
20230927,173300,76795310,4450,4450,4450,4450,0
|
|
20230927,173200,76795310,4450,4450,4450,4450,0
|
|
20230927,173100,76795310,4450,4450,4450,4450,0
|
|
20230927,173000,76795310,4450,4450,4450,4450,0
|
|
20230927,172900,76795310,4450,4450,4450,4450,0
|
|
20230927,172800,76795310,4450,4450,4450,4450,0
|
|
20230927,172700,76795310,4450,4450,4450,4450,0
|
|
20230927,172600,76795310,4450,4450,4450,4450,0
|
|
20230927,172500,76795310,4450,4450,4450,4450,0
|
|
20230927,172400,76795310,4450,4450,4450,4450,0
|
|
20230927,172300,76795310,4450,4450,4450,4450,0
|
|
20230927,172200,76795310,4450,4450,4450,4450,0
|
|
20230927,172100,76795310,4450,4450,4450,4450,0
|
|
20230927,172000,76795310,4450,4450,4450,4450,0
|
|
20230927,171900,76795310,4450,4450,4450,4450,0
|
|
20230927,171800,76795310,4450,4450,4450,4450,0
|
|
20230927,171700,76795310,4450,4450,4450,4450,0
|
|
20230927,171600,76795310,4450,4450,4450,4450,0
|
|
20230927,171500,76795310,4450,4450,4450,4450,0
|
|
20230927,171400,76795310,4450,4450,4450,4450,0
|
|
20230927,171300,76795310,4450,4450,4450,4450,0
|
|
20230927,171200,76795310,4450,4450,4450,4450,0
|
|
20230927,171100,76795310,4450,4450,4450,4450,0
|
|
20230927,171000,76795310,4450,4450,4450,4450,0
|
|
20230927,170900,76795310,4450,4450,4450,4450,0
|
|
20230927,170800,76795310,4450,4450,4450,4450,0
|
|
20230927,170700,76795310,4450,4450,4450,4450,0
|
|
20230927,170600,76795310,4450,4450,4450,4450,0
|
|
20230927,170500,76795310,4450,4450,4450,4450,1292
|
|
20230927,170400,76795310,4450,4450,4450,4450,0
|
|
20230927,170300,76795310,4450,4450,4450,4450,0
|
|
20230927,170200,76795310,4450,4450,4450,4450,0
|
|
20230927,170100,76795310,4450,4450,4450,4450,0
|
|
20230927,170000,76795310,4450,4450,4450,4450,0
|
|
20230927,165900,76795310,4450,4450,4450,4450,0
|
|
20230927,165800,76795310,4450,4450,4450,4450,0
|
|
20230927,165700,76795310,4450,4450,4450,4450,0
|
|
20230927,165600,76795310,4450,4450,4450,4450,0
|
|
20230927,165500,76795310,4450,4450,4450,4450,0
|
|
20230927,165400,76795310,4450,4450,4450,4450,0
|
|
20230927,165300,76795310,4450,4450,4450,4450,0
|
|
20230927,165200,76795310,4450,4450,4450,4450,0
|
|
20230927,165100,76795310,4450,4450,4450,4450,0
|
|
20230927,165000,76795310,4450,4450,4450,4450,0
|
|
20230927,164900,76795310,4450,4450,4450,4450,0
|
|
20230927,164800,76795310,4450,4450,4450,4450,0
|
|
20230927,164700,76795310,4450,4450,4450,4450,0
|
|
20230927,164600,76795310,4450,4450,4450,4450,0
|
|
20230927,164500,76795310,4450,4450,4450,4450,0
|
|
20230927,164400,76795310,4450,4450,4450,4450,0
|
|
20230927,164300,76795310,4450,4450,4450,4450,0
|
|
20230927,164200,76795310,4450,4450,4450,4450,0
|
|
20230927,164100,76795310,4450,4450,4450,4450,0
|
|
20230927,164000,76795310,4450,4450,4450,4450,0
|
|
20230927,163900,76795310,4450,4450,4450,4450,0
|
|
20230927,163800,76795310,4450,4450,4450,4450,0
|
|
20230927,163700,76795310,4450,4450,4450,4450,0
|
|
20230927,163600,76795310,4450,4450,4450,4450,0
|
|
20230927,163500,76795310,4450,4450,4450,4450,1292
|
|
20230927,163400,76795310,4450,4450,4450,4450,0
|
|
20230927,163300,76795310,4450,4450,4450,4450,0
|
|
20230927,163200,76795310,4450,4450,4450,4450,0
|
|
20230927,163100,76795310,4450,4450,4450,4450,0
|
|
20230927,163000,76795310,4450,4450,4450,4450,0
|
|
20230927,162900,76795310,4450,4450,4450,4450,0
|
|
20230927,162800,76795310,4450,4450,4450,4450,0
|
|
20230927,162700,76795310,4450,4450,4450,4450,0
|
|
20230927,162600,76795310,4450,4450,4450,4450,0
|
|
20230927,162500,76795310,4450,4450,4450,4450,0
|
|
20230927,162400,76795310,4450,4450,4450,4450,0
|
|
20230927,162300,76795310,4450,4450,4450,4450,0
|
|
20230927,162200,76795310,4450,4450,4450,4450,0
|
|
20230927,162100,76795310,4450,4450,4450,4450,0
|
|
20230927,162000,76795310,4450,4450,4450,4450,0
|
|
20230927,161900,76795310,4450,4450,4450,4450,0
|
|
20230927,161800,76795310,4450,4450,4450,4450,0
|
|
20230927,161700,76795310,4450,4450,4450,4450,0
|
|
20230927,161600,76795310,4450,4450,4450,4450,0
|
|
20230927,161500,76795310,4450,4450,4450,4450,0
|
|
20230927,161400,76795310,4450,4450,4450,4450,0
|
|
20230927,161300,76795310,4450,4450,4450,4450,0
|
|
20230927,161200,76795310,4450,4450,4450,4450,0
|
|
20230927,161100,76795310,4450,4450,4450,4450,0
|
|
20230927,161000,76795310,4450,4450,4450,4450,0
|
|
20230927,160900,76795310,4450,4450,4450,4450,0
|
|
20230927,160800,76795310,4450,4450,4450,4450,0
|
|
20230927,160700,76795310,4450,4450,4450,4450,0
|
|
20230927,160600,76795310,4450,4450,4450,4450,0
|
|
20230927,160500,76795310,4450,4450,4450,4450,1292
|
|
20230927,160400,76795310,4450,4450,4450,4450,0
|
|
20230927,160300,76795310,4450,4450,4450,4450,0
|
|
20230927,160200,76795310,4450,4450,4450,4450,0
|
|
20230927,160100,76795310,4450,4450,4450,4450,0
|
|
20230927,160000,76795310,4450,4450,4450,4450,0
|
|
20230927,155900,76795310,4450,4450,4450,4450,0
|
|
20230927,155800,76795310,4450,4450,4450,4450,0
|
|
20230927,155700,76795310,4450,4450,4450,4450,0
|
|
20230927,155600,76795310,4450,4450,4450,4450,0
|
|
20230927,155500,76795310,4450,4450,4450,4450,0
|
|
20230927,155400,76795310,4450,4450,4450,4450,0
|
|
20230927,155300,76795310,4450,4450,4450,4450,0
|
|
20230927,155200,76795310,4450,4450,4450,4450,0
|
|
20230927,155100,76795310,4450,4450,4450,4450,0
|
|
20230927,155000,76795310,4450,4450,4450,4450,0
|
|
20230927,154900,76795310,4450,4450,4450,4450,0
|
|
20230927,154800,76795310,4450,4450,4450,4450,0
|
|
20230927,154700,76795310,4450,4450,4450,4450,0
|
|
20230927,154600,76795310,4450,4450,4450,4450,0
|
|
20230927,154500,76795310,4450,4450,4450,4450,0
|
|
20230927,154400,76795310,4450,4450,4450,4450,0
|
|
20230927,154300,76795310,4450,4450,4450,4450,0
|
|
20230927,154200,76795310,4450,4450,4450,4450,0
|
|
20230927,154100,76795310,4450,4450,4450,4450,0
|
|
20230927,154000,76795310,4450,4450,4450,4450,0
|
|
20230927,153900,76795310,4450,4450,4450,4450,0
|
|
20230927,153800,76795310,4450,4450,4450,4450,0
|
|
20230927,153700,76795310,4450,4450,4450,4450,0
|
|
20230927,153600,76795310,4450,4450,4450,4450,0
|
|
20230927,153500,76795310,4450,4450,4450,4450,1292
|
|
20230927,153400,76795310,4450,4450,4450,4450,0
|
|
20230927,153300,76795310,4450,4450,4450,4450,0
|
|
20230927,153200,76795310,4450,4450,4450,4450,0
|
|
20230927,153100,76795310,4450,4450,4450,4450,0
|
|
20230927,153000,76795310,4450,4450,4450,4450,1292
|
|
20230927,152900,71045910,4405,4405,4405,4405,0
|
|
20230927,152800,71045910,4405,4405,4405,4405,0
|
|
20230927,152700,71045910,4405,4405,4405,4405,0
|
|
20230927,152600,71045910,4405,4405,4405,4405,0
|
|
20230927,152500,71045910,4405,4405,4405,4405,0
|
|
20230927,152400,71045910,4405,4405,4405,4405,0
|
|
20230927,152300,71045910,4405,4405,4405,4405,0
|
|
20230927,152200,71045910,4405,4405,4405,4405,0
|
|
20230927,152100,71045910,4405,4405,4405,4405,0
|
|
20230927,152000,71045910,4405,4405,4405,4405,0
|
|
20230927,151900,71045910,4405,4405,4405,4405,15
|
|
20230927,151800,70979835,4405,4405,4405,4405,108
|
|
20230927,151700,70504095,4405,4405,4405,4405,0
|
|
20230927,151600,70504095,4405,4410,4415,4405,337
|
|
20230927,151500,69019475,4415,4415,4415,4415,34
|
|
20230927,151400,68869365,4410,4410,4410,4410,7
|
|
20230927,151300,68838495,4410,4410,4410,4410,0
|
|
20230927,151200,68838495,4410,4400,4410,4400,60
|
|
20230927,151100,68573975,4410,4410,4410,4410,0
|
|
20230927,151000,68573975,4410,4410,4410,4410,0
|
|
20230927,150900,68573975,4410,4410,4410,4410,0
|
|
20230927,150800,68573975,4410,4410,4410,4410,0
|
|
20230927,150700,68573975,4410,4410,4410,4410,1
|
|
20230927,150600,68569565,4400,4400,4400,4400,0
|
|
20230927,150500,68569565,4400,4400,4400,4400,45
|
|
20230927,150400,68371565,4400,4410,4410,4400,495
|
|
20230927,150300,66193015,4410,4410,4410,4410,0
|
|
20230927,150200,66193015,4410,4410,4410,4410,0
|
|
20230927,150100,66193015,4410,4410,4410,4410,158
|
|
20230927,150000,65496235,4400,4400,4400,4400,536
|
|
20230927,145900,63137835,4395,4395,4395,4395,0
|
|
20230927,145800,63137835,4395,4395,4395,4395,0
|
|
20230927,145700,63137835,4395,4395,4395,4395,0
|
|
20230927,145600,63137835,4395,4395,4395,4395,0
|
|
20230927,145500,63137835,4395,4395,4395,4395,0
|
|
20230927,145400,63137835,4395,4395,4395,4395,0
|
|
20230927,145300,63137835,4395,4395,4395,4395,0
|
|
20230927,145200,63137835,4395,4395,4395,4395,46
|
|
20230927,145100,62935665,4395,4395,4395,4395,0
|
|
20230927,145000,62935665,4395,4395,4395,4395,0
|
|
20230927,144900,62935665,4395,4395,4395,4395,0
|
|
20230927,144800,62935665,4395,4395,4395,4395,5
|
|
20230927,144700,62913690,4395,4395,4395,4395,0
|
|
20230927,144600,62913690,4395,4395,4395,4395,527
|
|
20230927,144500,60597525,4395,4395,4395,4395,100
|
|
20230927,144400,60158025,4395,4395,4395,4395,6
|
|
20230927,144300,60131655,4395,4395,4395,4395,0
|
|
20230927,144200,60131655,4395,4395,4395,4395,6
|
|
20230927,144100,60105285,4395,4395,4395,4395,0
|
|
20230927,144000,60105285,4395,4395,4395,4395,6
|
|
20230927,143900,60078915,4390,4390,4390,4390,89
|
|
20230927,143800,59688205,4395,4395,4395,4395,6
|
|
20230927,143700,59661835,4395,4395,4395,4395,0
|
|
20230927,143600,59661835,4395,4395,4395,4395,6
|
|
20230927,143500,59635465,4390,4390,4390,4390,15
|
|
20230927,143400,59569615,4395,4395,4395,4395,9
|
|
20230927,143300,59530060,4395,4395,4395,4395,22
|
|
20230927,143200,59433370,4395,4395,4395,4395,6
|
|
20230927,143100,59407000,4395,4395,4395,4395,0
|
|
20230927,143000,59407000,4395,4395,4395,4395,6
|
|
20230927,142900,59380630,4390,4390,4390,4390,0
|
|
20230927,142800,59380630,4390,4390,4390,4390,0
|
|
20230927,142700,59380630,4390,4390,4390,4390,8
|
|
20230927,142600,59345510,4390,4390,4390,4390,0
|
|
20230927,142500,59345510,4390,4390,4390,4390,0
|
|
20230927,142400,59345510,4390,4390,4390,4390,140
|
|
20230927,142300,58730910,4390,4390,4390,4390,0
|
|
20230927,142200,58730910,4390,4390,4390,4390,0
|
|
20230927,142100,58730910,4390,4390,4390,4390,0
|
|
20230927,142000,58730910,4390,4390,4390,4390,0
|
|
20230927,141900,58730910,4390,4390,4390,4390,0
|
|
20230927,141800,58730910,4390,4390,4390,4390,0
|
|
20230927,141700,58730910,4390,4390,4390,4390,0
|
|
20230927,141600,58730910,4390,4390,4390,4390,0
|
|
20230927,141500,58730910,4390,4390,4390,4390,0
|
|
20230927,141400,58730910,4390,4390,4390,4390,0
|
|
20230927,141300,58730910,4390,4390,4390,4390,0
|
|
20230927,141200,58730910,4390,4390,4390,4390,0
|
|
20230927,141100,58730910,4390,4390,4390,4390,1
|
|
20230927,141000,58726520,4395,4395,4395,4395,0
|
|
20230927,140900,58726520,4395,4395,4395,4395,0
|
|
20230927,140800,58726520,4395,4395,4395,4395,0
|
|
20230927,140700,58726520,4395,4395,4395,4395,0
|
|
20230927,140600,58726520,4395,4395,4395,4395,23
|
|
20230927,140500,58625435,4400,4400,4400,4400,0
|
|
20230927,140400,58625435,4400,4400,4400,4400,0
|
|
20230927,140300,58625435,4400,4400,4400,4400,0
|
|
20230927,140200,58625435,4400,4400,4400,4400,0
|
|
20230927,140100,58625435,4400,4400,4400,4400,0
|
|
20230927,140000,58625435,4400,4400,4400,4400,0
|
|
20230927,135900,58625435,4400,4400,4400,4400,0
|
|
20230927,135800,58625435,4400,4400,4400,4400,0
|
|
20230927,135700,58625435,4400,4400,4400,4400,0
|
|
20230927,135600,58625435,4400,4400,4400,4400,0
|
|
20230927,135500,58625435,4400,4400,4400,4400,0
|
|
20230927,135400,58625435,4400,4400,4400,4400,0
|
|
20230927,135300,58625435,4400,4400,4400,4400,0
|
|
20230927,135200,58625435,4400,4400,4400,4400,0
|
|
20230927,135100,58625435,4400,4400,4400,4400,0
|
|
20230927,135000,58625435,4400,4400,4400,4400,0
|
|
20230927,134900,58625435,4400,4400,4400,4400,225
|
|
20230927,134800,57635435,4400,4400,4400,4400,18
|
|
20230927,134700,57556235,4400,4400,4400,4400,0
|
|
20230927,134600,57556235,4400,4400,4400,4400,0
|
|
20230927,134500,57556235,4400,4400,4400,4400,0
|
|
20230927,134400,57556235,4400,4395,4400,4395,224
|
|
20230927,134300,56571170,4375,4385,4385,4375,395
|
|
20230927,134200,54841570,4395,4395,4395,4395,0
|
|
20230927,134100,54841570,4395,4395,4395,4395,34
|
|
20230927,134000,54692140,4395,4395,4395,4395,0
|
|
20230927,133900,54692140,4395,4395,4395,4395,37
|
|
20230927,133800,54529525,4395,4395,4395,4395,0
|
|
20230927,133700,54529525,4395,4380,4395,4380,36
|
|
20230927,133600,54371800,4395,4395,4395,4395,0
|
|
20230927,133500,54371800,4395,4395,4395,4395,0
|
|
20230927,133400,54371800,4395,4395,4395,4395,0
|
|
20230927,133300,54371800,4395,4395,4395,4395,127
|
|
20230927,133200,53813635,4395,4395,4395,4395,0
|
|
20230927,133100,53813635,4395,4395,4395,4395,22
|
|
20230927,133000,53716945,4395,4395,4395,4395,0
|
|
20230927,132900,53716945,4395,4395,4395,4395,0
|
|
20230927,132800,53716945,4395,4395,4395,4395,0
|
|
20230927,132700,53716945,4395,4395,4395,4395,12
|
|
20230927,132600,53664205,4395,4395,4395,4395,10
|
|
20230927,132500,53620255,4380,4395,4395,4380,75
|
|
20230927,132400,53290915,4400,4400,4400,4400,1
|
|
20230927,132300,53286515,4400,4400,4400,4400,0
|
|
20230927,132200,53286515,4400,4400,4400,4400,0
|
|
20230927,132100,53286515,4400,4400,4400,4400,1
|
|
20230927,132000,53282115,4380,4380,4380,4380,7
|
|
20230927,131900,53251455,4400,4400,4400,4400,0
|
|
20230927,131800,53251455,4400,4400,4400,4400,0
|
|
20230927,131700,53251455,4400,4400,4400,4400,0
|
|
20230927,131600,53251455,4400,4400,4400,4400,1
|
|
20230927,131500,53247055,4410,4410,4410,4410,0
|
|
20230927,131400,53247055,4410,4410,4410,4410,0
|
|
20230927,131300,53247055,4410,4410,4410,4410,0
|
|
20230927,131200,53247055,4410,4390,4410,4390,225
|
|
20230927,131100,52257705,4390,4390,4390,4390,0
|
|
20230927,131000,52257705,4390,4390,4390,4390,0
|
|
20230927,130900,52257705,4390,4390,4390,4390,4
|
|
20230927,130800,52240145,4390,4390,4390,4390,0
|
|
20230927,130700,52240145,4390,4390,4390,4390,0
|
|
20230927,130600,52240145,4390,4390,4390,4390,0
|
|
20230927,130500,52240145,4390,4390,4390,4390,0
|
|
20230927,130400,52240145,4390,4390,4390,4390,0
|
|
20230927,130300,52240145,4390,4390,4390,4390,0
|
|
20230927,130200,52240145,4390,4390,4390,4390,0
|
|
20230927,130100,52240145,4390,4390,4390,4390,2
|
|
20230927,130000,52231365,4370,4370,4370,4370,1
|
|
20230927,125900,52226995,4370,4370,4370,4370,7
|
|
20230927,125800,52196405,4370,4370,4370,4370,0
|
|
20230927,125700,52196405,4370,4370,4370,4370,0
|
|
20230927,125600,52196405,4370,4370,4370,4370,7
|
|
20230927,125500,52165815,4370,4370,4370,4370,0
|
|
20230927,125400,52165815,4370,4370,4370,4370,1
|
|
20230927,125300,52161445,4370,4390,4390,4370,13
|
|
20230927,125200,52104495,4370,4370,4370,4370,0
|
|
20230927,125100,52104495,4370,4370,4370,4370,0
|
|
20230927,125000,52104495,4370,4370,4370,4370,6
|
|
20230927,124900,52078275,4375,4375,4375,4375,99
|
|
20230927,124800,51645150,4375,4375,4375,4375,1
|
|
20230927,124700,51640775,4375,4375,4375,4375,5
|
|
20230927,124600,51618900,4380,4380,4380,4380,22
|
|
20230927,124500,51522540,4365,4365,4365,4365,0
|
|
20230927,124400,51522540,4365,4365,4365,4365,8
|
|
20230927,124300,51487620,4365,4365,4365,4365,1
|
|
20230927,124200,51483255,4365,4365,4365,4365,0
|
|
20230927,124100,51483255,4365,4365,4365,4365,5
|
|
20230927,124000,51461430,4365,4365,4365,4365,0
|
|
20230927,123900,51461430,4365,4365,4365,4365,1614
|
|
20230927,123800,44416320,4370,4370,4370,4370,8
|
|
20230927,123700,44381360,4370,4370,4370,4370,0
|
|
20230927,123600,44381360,4370,4370,4370,4370,0
|
|
20230927,123500,44381360,4370,4370,4370,4370,6
|
|
20230927,123400,44355140,4370,4370,4370,4370,9
|
|
20230927,123300,44315810,4370,4370,4370,4370,0
|
|
20230927,123200,44315810,4370,4375,4375,4370,550
|
|
20230927,123100,41911685,4385,4385,4385,4385,0
|
|
20230927,123000,41911685,4385,4385,4385,4385,0
|
|
20230927,122900,41911685,4385,4375,4385,4375,30
|
|
20230927,122800,41780195,4385,4385,4385,4385,100
|
|
20230927,122700,41341695,4375,4375,4375,4375,1
|
|
20230927,122600,41337320,4375,4375,4375,4375,8
|
|
20230927,122500,41302320,4375,4375,4375,4375,0
|
|
20230927,122400,41302320,4375,4375,4375,4375,0
|
|
20230927,122300,41302320,4375,4375,4375,4375,5
|
|
20230927,122200,41280445,4375,4375,4375,4375,0
|
|
20230927,122100,41280445,4375,4375,4375,4375,1
|
|
20230927,122000,41276070,4380,4380,4380,4380,7
|
|
20230927,121900,41245410,4375,4375,4375,4375,0
|
|
20230927,121800,41245410,4375,4375,4375,4375,0
|
|
20230927,121700,41245410,4375,4375,4375,4375,6
|
|
20230927,121600,41219160,4375,4375,4375,4375,1
|
|
20230927,121500,41214785,4375,4375,4375,4375,0
|
|
20230927,121400,41214785,4375,4375,4375,4375,7
|
|
20230927,121300,41184160,4375,4375,4375,4375,0
|
|
20230927,121200,41184160,4375,4375,4375,4375,0
|
|
20230927,121100,41184160,4375,4375,4375,4375,7
|
|
20230927,121000,41153535,4375,4375,4375,4375,34
|
|
20230927,120900,41004785,4375,4375,4375,4375,0
|
|
20230927,120800,41004785,4375,4375,4375,4375,7
|
|
20230927,120700,40974160,4385,4385,4385,4385,0
|
|
20230927,120600,40974160,4385,4385,4385,4385,1
|
|
20230927,120500,40969775,4375,4375,4375,4375,6
|
|
20230927,120400,40943525,4370,4370,4370,4370,0
|
|
20230927,120300,40943525,4370,4370,4370,4370,0
|
|
20230927,120200,40943525,4370,4370,4370,4370,7
|
|
20230927,120100,40912935,4390,4390,4390,4390,0
|
|
20230927,120000,40912935,4390,4370,4390,4370,14
|
|
20230927,115900,40851495,4370,4370,4370,4370,6
|
|
20230927,115800,40825275,4370,4370,4370,4370,0
|
|
20230927,115700,40825275,4370,4370,4370,4370,0
|
|
20230927,115600,40825275,4370,4370,4370,4370,7
|
|
20230927,115500,40794685,4370,4370,4370,4370,1
|
|
20230927,115400,40790315,4370,4370,4370,4370,1
|
|
20230927,115300,40785945,4370,4370,4370,4370,6
|
|
20230927,115200,40759725,4370,4370,4370,4370,263
|
|
20230927,115100,39610415,4370,4370,4370,4370,0
|
|
20230927,115000,39610415,4370,4370,4370,4370,322
|
|
20230927,114900,38203275,4370,4370,4370,4370,1
|
|
20230927,114800,38198905,4370,4370,4370,4370,0
|
|
20230927,114700,38198905,4370,4370,4370,4370,6
|
|
20230927,114600,38172685,4370,4370,4370,4370,0
|
|
20230927,114500,38172685,4370,4370,4370,4370,0
|
|
20230927,114400,38172685,4370,4370,4370,4370,7
|
|
20230927,114300,38142095,4370,4370,4370,4370,1
|
|
20230927,114200,38137725,4370,4370,4370,4370,0
|
|
20230927,114100,38137725,4370,4370,4370,4370,5
|
|
20230927,114000,38115875,4385,4385,4385,4385,0
|
|
20230927,113900,38115875,4385,4385,4385,4385,2
|
|
20230927,113800,38107105,4370,4370,4370,4370,1
|
|
20230927,113700,38102735,4370,4370,4370,4370,7
|
|
20230927,113600,38072145,4375,4375,4375,4375,2
|
|
20230927,113500,38063395,4375,4375,4375,4375,290
|
|
20230927,113400,36794645,4375,4375,4375,4375,6
|
|
20230927,113300,36768395,4375,4375,4375,4375,1
|
|
20230927,113200,36764020,4375,4375,4375,4375,0
|
|
20230927,113100,36764020,4375,4375,4375,4375,7
|
|
20230927,113000,36733395,4375,4375,4375,4375,36
|
|
20230927,112900,36575895,4375,4375,4375,4375,0
|
|
20230927,112800,36575895,4375,4375,4375,4375,66
|
|
20230927,112700,36287145,4375,4375,4375,4375,1
|
|
20230927,112600,36282770,4375,4375,4375,4375,0
|
|
20230927,112500,36282770,4375,4375,4375,4375,6
|
|
20230927,112400,36256520,4380,4380,4380,4380,0
|
|
20230927,112300,36256520,4380,4380,4380,4380,0
|
|
20230927,112200,36256520,4380,4380,4380,4380,15
|
|
20230927,112100,36190820,4380,4380,4380,4380,0
|
|
20230927,112000,36190820,4380,4380,4380,4380,0
|
|
20230927,111900,36190820,4380,4380,4380,4380,8
|
|
20230927,111800,36155780,4380,4380,4380,4380,0
|
|
20230927,111700,36155780,4380,4380,4380,4380,0
|
|
20230927,111600,36155780,4380,4385,4385,4380,7
|
|
20230927,111500,36125115,4380,4380,4380,4380,0
|
|
20230927,111400,36125115,4380,4380,4380,4380,0
|
|
20230927,111300,36125115,4380,4380,4380,4380,7
|
|
20230927,111200,36094455,4380,4380,4380,4380,0
|
|
20230927,111100,36094455,4380,4380,4380,4380,1
|
|
20230927,111000,36090075,4380,4380,4380,4380,6
|
|
20230927,110900,36063795,4380,4380,4380,4380,0
|
|
20230927,110800,36063795,4380,4380,4380,4380,0
|
|
20230927,110700,36063795,4380,4380,4380,4380,7
|
|
20230927,110600,36033135,4375,4375,4375,4375,0
|
|
20230927,110500,36033135,4375,4375,4375,4375,1
|
|
20230927,110400,36028760,4375,4380,4380,4375,571
|
|
20230927,110300,33527990,4385,4385,4385,4385,135
|
|
20230927,110200,32936015,4385,4385,4385,4385,95
|
|
20230927,110100,32519440,4380,4380,4380,4380,6
|
|
20230927,110000,32493160,4380,4380,4380,4380,9
|
|
20230927,105900,32453740,4380,4385,4385,4380,8
|
|
20230927,105800,32418685,4385,4385,4385,4385,8
|
|
20230927,105700,32383605,4385,4385,4385,4385,4
|
|
20230927,105600,32366065,4385,4385,4385,4385,0
|
|
20230927,105500,32366065,4385,4385,4385,4385,12
|
|
20230927,105400,32313445,4390,4390,4390,4390,0
|
|
20230927,105300,32313445,4390,4390,4390,4390,64
|
|
20230927,105200,32032485,4380,4380,4380,4380,5
|
|
20230927,105100,32010585,4380,4380,4380,4380,0
|
|
20230927,105000,32010585,4380,4380,4380,4380,0
|
|
20230927,104900,32010585,4380,4380,4400,4380,37
|
|
20230927,104800,31848145,4380,4380,4380,4380,0
|
|
20230927,104700,31848145,4380,4385,4385,4380,9
|
|
20230927,104600,31808700,4380,4380,4380,4380,6
|
|
20230927,104500,31782420,4380,4380,4380,4380,4
|
|
20230927,104400,31764900,4380,4380,4380,4380,1
|
|
20230927,104300,31760520,4390,4380,4390,4380,8
|
|
20230927,104200,31725460,4375,4375,4375,4375,2
|
|
20230927,104100,31716710,4370,4375,4375,4370,64
|
|
20230927,104000,31436720,4375,4380,4380,4375,3
|
|
20230927,103900,31423590,4370,4370,4370,4370,0
|
|
20230927,103800,31423590,4370,4370,4370,4370,1
|
|
20230927,103700,31419220,4380,4375,4380,4370,11
|
|
20230927,103600,31371105,4375,4375,4375,4375,0
|
|
20230927,103500,31371105,4375,4380,4380,4375,155
|
|
20230927,103400,30692230,4380,4380,4380,4380,37
|
|
20230927,103300,30530170,4380,4375,4380,4375,8
|
|
20230927,103200,30495150,4375,4375,4375,4375,0
|
|
20230927,103100,30495150,4375,4380,4380,4375,6
|
|
20230927,103000,30468885,4380,4380,4380,4380,0
|
|
20230927,102900,30468885,4380,4380,4380,4380,0
|
|
20230927,102800,30468885,4380,4380,4380,4380,6
|
|
20230927,102700,30442605,4380,4380,4380,4380,1
|
|
20230927,102600,30438225,4380,4380,4380,4380,109
|
|
20230927,102500,29960805,4375,4375,4375,4375,10
|
|
20230927,102400,29917055,4375,4375,4375,4375,227
|
|
20230927,102300,28923930,4380,4375,4380,4375,65
|
|
20230927,102200,28639535,4380,4380,4380,4380,13
|
|
20230927,102100,28582595,4380,4380,4380,4380,0
|
|
20230927,102000,28582595,4380,4380,4380,4380,0
|
|
20230927,101900,28582595,4380,4380,4380,4380,0
|
|
20230927,101800,28582595,4380,4395,4395,4380,11
|
|
20230927,101700,28534340,4380,4380,4380,4380,1
|
|
20230927,101600,28529960,4380,4380,4380,4380,0
|
|
20230927,101500,28529960,4380,4380,4380,4380,6
|
|
20230927,101400,28503680,4405,4405,4405,4405,0
|
|
20230927,101300,28503680,4405,4400,4405,4400,14
|
|
20230927,101200,28442025,4380,4380,4380,4380,8
|
|
20230927,101100,28406985,4380,4380,4380,4380,1
|
|
20230927,101000,28402605,4405,4395,4405,4395,101
|
|
20230927,100900,27958330,4380,4380,4380,4380,5
|
|
20230927,100800,27936430,4380,4380,4380,4380,0
|
|
20230927,100700,27936430,4380,4380,4380,4380,1515
|
|
20230927,100600,21300730,4380,4380,4380,4380,11
|
|
20230927,100500,21252550,4380,4380,4380,4380,0
|
|
20230927,100400,21252550,4380,4380,4380,4380,0
|
|
20230927,100300,21252550,4380,4380,4380,4380,6
|
|
20230927,100200,21226270,4380,4380,4380,4380,0
|
|
20230927,100100,21226270,4380,4380,4380,4380,0
|
|
20230927,100000,21226270,4380,4390,4390,4380,11
|
|
20230927,095900,21178060,4390,4390,4390,4390,0
|
|
20230927,095800,21178060,4390,4390,4390,4390,6
|
|
20230927,095700,21151720,4390,4380,4390,4380,8
|
|
20230927,095600,21116660,4395,4395,4395,4395,0
|
|
20230927,095500,21116660,4395,4370,4395,4370,400
|
|
20230927,095400,19361650,4380,4380,4380,4380,1
|
|
20230927,095300,19357270,4370,4370,4370,4370,0
|
|
20230927,095200,19357270,4370,4370,4370,4370,0
|
|
20230927,095100,19357270,4370,4405,4405,4370,11
|
|
20230927,095000,19309025,4405,4370,4405,4370,10
|
|
20230927,094900,19265290,4370,4370,4370,4370,1
|
|
20230927,094800,19260920,4370,4370,4370,4370,8
|
|
20230927,094700,19225960,4365,4365,4365,4365,0
|
|
20230927,094600,19225960,4365,4390,4390,4365,1980
|
|
20230927,094500,10553380,4385,4385,4385,4385,5
|
|
20230927,094400,10531455,4385,4385,4385,4385,12
|
|
20230927,094300,10478835,4385,4385,4385,4385,0
|
|
20230927,094200,10478835,4385,4385,4385,4385,11
|
|
20230927,094100,10430600,4385,4385,4385,4385,0
|
|
20230927,094000,10430600,4385,4385,4385,4385,2
|
|
20230927,093900,10421830,4380,4380,4380,4380,7
|
|
20230927,093800,10391170,4390,4390,4390,4390,0
|
|
20230927,093700,10391170,4390,4395,4395,4390,2
|
|
20230927,093600,10382385,4380,4395,4395,4380,8
|
|
20230927,093500,10347330,4400,4400,4400,4400,0
|
|
20230927,093400,10347330,4400,4400,4400,4400,1
|
|
20230927,093300,10342930,4380,4400,4405,4380,11
|
|
20230927,093200,10294665,4380,4370,4380,4370,121
|
|
20230927,093100,9765085,4370,4375,4375,4370,52
|
|
20230927,093000,9537595,4375,4370,4375,4370,17
|
|
20230927,092900,9463255,4370,4370,4370,4370,0
|
|
20230927,092800,9463255,4370,4370,4370,4370,1
|
|
20230927,092700,9458885,4370,4370,4370,4370,5
|
|
20230927,092600,9437035,4370,4370,4370,4370,0
|
|
20230927,092500,9437035,4370,4370,4370,4370,117
|
|
20230927,092400,8925745,4370,4370,4370,4370,8
|
|
20230927,092300,8890785,4380,4380,4380,4380,55
|
|
20230927,092200,8649885,4370,4370,4370,4370,1
|
|
20230927,092100,8645515,4370,4375,4375,4370,109
|
|
20230927,092000,8168945,4365,4365,4365,4365,0
|
|
20230927,091900,8168945,4365,4365,4365,4365,0
|
|
20230927,091800,8168945,4365,4375,4375,4365,108
|
|
20230927,091700,7697185,4375,4375,4375,4375,1
|
|
20230927,091600,7692810,4370,4370,4370,4370,269
|
|
20230927,091500,6517280,4370,4370,4370,4370,6
|
|
20230927,091400,6491060,4365,4365,4365,4365,0
|
|
20230927,091300,6491060,4365,4370,4370,4365,101
|
|
20230927,091200,6050180,4365,4365,4365,4365,7
|
|
20230927,091100,6019625,4365,4370,4370,4365,102
|
|
20230927,091000,5573945,4360,4360,4360,4360,0
|
|
20230927,090900,5573945,4360,4360,4360,4360,7
|
|
20230927,090800,5543425,4400,4400,4400,4400,2
|
|
20230927,090700,5534625,4350,4350,4350,4350,3
|
|
20230927,090600,5521575,4350,4360,4360,4350,11
|
|
20230927,090500,5473645,4345,4405,4405,4345,3
|
|
20230927,090400,5460550,4370,4380,4420,4345,270
|
|
20230927,090300,4283440,4330,4385,4385,4330,292
|
|
20230927,090200,3015315,4385,4385,4385,4385,2
|
|
20230927,090100,3006545,4415,4385,4415,4385,46
|
|
20230927,090000,2803525,4415,4415,4415,4415,635
|