663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,200000,727855225,3215,3215,3215,3215,8179
|
|
20230925,195900,727855225,3215,3215,3215,3215,0
|
|
20230925,195800,727855225,3215,3215,3215,3215,0
|
|
20230925,195700,727855225,3215,3215,3215,3215,0
|
|
20230925,195600,727855225,3215,3215,3215,3215,0
|
|
20230925,195500,727855225,3215,3215,3215,3215,0
|
|
20230925,195400,727855225,3215,3215,3215,3215,0
|
|
20230925,195300,727855225,3215,3215,3215,3215,0
|
|
20230925,195200,727855225,3215,3215,3215,3215,0
|
|
20230925,195100,727855225,3215,3215,3215,3215,0
|
|
20230925,195000,727855225,3215,3215,3215,3215,0
|
|
20230925,194900,727855225,3215,3215,3215,3215,0
|
|
20230925,194800,727855225,3215,3215,3215,3215,0
|
|
20230925,194700,727855225,3215,3215,3215,3215,0
|
|
20230925,194600,727855225,3215,3215,3215,3215,0
|
|
20230925,194500,727855225,3215,3215,3215,3215,0
|
|
20230925,194400,727855225,3215,3215,3215,3215,0
|
|
20230925,194300,727855225,3215,3215,3215,3215,0
|
|
20230925,194200,727855225,3215,3215,3215,3215,0
|
|
20230925,194100,727855225,3215,3215,3215,3215,0
|
|
20230925,194000,727855225,3215,3215,3215,3215,0
|
|
20230925,193900,727855225,3215,3215,3215,3215,0
|
|
20230925,193800,727855225,3215,3215,3215,3215,0
|
|
20230925,193700,727855225,3215,3215,3215,3215,0
|
|
20230925,193600,727855225,3215,3215,3215,3215,0
|
|
20230925,193500,727855225,3215,3215,3215,3215,0
|
|
20230925,193400,727855225,3215,3215,3215,3215,0
|
|
20230925,193300,727855225,3215,3215,3215,3215,0
|
|
20230925,193200,727855225,3215,3215,3215,3215,0
|
|
20230925,193100,727855225,3215,3215,3215,3215,0
|
|
20230925,193000,727855225,3215,3215,3215,3215,8179
|
|
20230925,192900,727855225,3215,3215,3215,3215,0
|
|
20230925,192800,727855225,3215,3215,3215,3215,0
|
|
20230925,192700,727855225,3215,3215,3215,3215,0
|
|
20230925,192600,727855225,3215,3215,3215,3215,0
|
|
20230925,192500,727855225,3215,3215,3215,3215,0
|
|
20230925,192400,727855225,3215,3215,3215,3215,0
|
|
20230925,192300,727855225,3215,3215,3215,3215,0
|
|
20230925,192200,727855225,3215,3215,3215,3215,0
|
|
20230925,192100,727855225,3215,3215,3215,3215,0
|
|
20230925,192000,727855225,3215,3215,3215,3215,0
|
|
20230925,191900,727855225,3215,3215,3215,3215,0
|
|
20230925,191800,727855225,3215,3215,3215,3215,0
|
|
20230925,191700,727855225,3215,3215,3215,3215,0
|
|
20230925,191600,727855225,3215,3215,3215,3215,0
|
|
20230925,191500,727855225,3215,3215,3215,3215,0
|
|
20230925,191400,727855225,3215,3215,3215,3215,0
|
|
20230925,191300,727855225,3215,3215,3215,3215,0
|
|
20230925,191200,727855225,3215,3215,3215,3215,0
|
|
20230925,191100,727855225,3215,3215,3215,3215,0
|
|
20230925,191000,727855225,3215,3215,3215,3215,0
|
|
20230925,190900,727855225,3215,3215,3215,3215,0
|
|
20230925,190800,727855225,3215,3215,3215,3215,0
|
|
20230925,190700,727855225,3215,3215,3215,3215,0
|
|
20230925,190600,727855225,3215,3215,3215,3215,0
|
|
20230925,190500,727855225,3215,3215,3215,3215,0
|
|
20230925,190400,727855225,3215,3215,3215,3215,0
|
|
20230925,190300,727855225,3215,3215,3215,3215,0
|
|
20230925,190200,727855225,3215,3215,3215,3215,0
|
|
20230925,190100,727855225,3215,3215,3215,3215,0
|
|
20230925,190000,727855225,3215,3215,3215,3215,8179
|
|
20230925,185900,727855225,3215,3215,3215,3215,0
|
|
20230925,185800,727855225,3215,3215,3215,3215,0
|
|
20230925,185700,727855225,3215,3215,3215,3215,0
|
|
20230925,185600,727855225,3215,3215,3215,3215,0
|
|
20230925,185500,727855225,3215,3215,3215,3215,0
|
|
20230925,185400,727855225,3215,3215,3215,3215,0
|
|
20230925,185300,727855225,3215,3215,3215,3215,0
|
|
20230925,185200,727855225,3215,3215,3215,3215,0
|
|
20230925,185100,727855225,3215,3215,3215,3215,0
|
|
20230925,185000,727855225,3215,3215,3215,3215,0
|
|
20230925,184900,727855225,3215,3215,3215,3215,0
|
|
20230925,184800,727855225,3215,3215,3215,3215,0
|
|
20230925,184700,727855225,3215,3215,3215,3215,0
|
|
20230925,184600,727855225,3215,3215,3215,3215,0
|
|
20230925,184500,727855225,3215,3215,3215,3215,0
|
|
20230925,184400,727855225,3215,3215,3215,3215,0
|
|
20230925,184300,727855225,3215,3215,3215,3215,0
|
|
20230925,184200,727855225,3215,3215,3215,3215,0
|
|
20230925,184100,727855225,3215,3215,3215,3215,0
|
|
20230925,184000,727855225,3215,3215,3215,3215,0
|
|
20230925,183900,727855225,3215,3215,3215,3215,0
|
|
20230925,183800,727855225,3215,3215,3215,3215,0
|
|
20230925,183700,727855225,3215,3215,3215,3215,0
|
|
20230925,183600,727855225,3215,3215,3215,3215,0
|
|
20230925,183500,727855225,3215,3215,3215,3215,0
|
|
20230925,183400,727855225,3215,3215,3215,3215,0
|
|
20230925,183300,727855225,3215,3215,3215,3215,0
|
|
20230925,183200,727855225,3215,3215,3215,3215,0
|
|
20230925,183100,727855225,3215,3215,3215,3215,0
|
|
20230925,183000,727855225,3215,3215,3215,3215,8179
|
|
20230925,182900,727855225,3215,3215,3215,3215,0
|
|
20230925,182800,727855225,3215,3215,3215,3215,0
|
|
20230925,182700,727855225,3215,3215,3215,3215,0
|
|
20230925,182600,727855225,3215,3215,3215,3215,0
|
|
20230925,182500,727855225,3215,3215,3215,3215,0
|
|
20230925,182400,727855225,3215,3215,3215,3215,0
|
|
20230925,182300,727855225,3215,3215,3215,3215,0
|
|
20230925,182200,727855225,3215,3215,3215,3215,0
|
|
20230925,182100,727855225,3215,3215,3215,3215,0
|
|
20230925,182000,727855225,3215,3215,3215,3215,0
|
|
20230925,181900,727855225,3215,3215,3215,3215,0
|
|
20230925,181800,727855225,3215,3215,3215,3215,0
|
|
20230925,181700,727855225,3215,3215,3215,3215,0
|
|
20230925,181600,727855225,3215,3215,3215,3215,0
|
|
20230925,181500,727855225,3215,3215,3215,3215,0
|
|
20230925,181400,727855225,3215,3215,3215,3215,0
|
|
20230925,181300,727855225,3215,3215,3215,3215,0
|
|
20230925,181200,727855225,3215,3215,3215,3215,0
|
|
20230925,181100,727855225,3215,3215,3215,3215,0
|
|
20230925,181000,727855225,3215,3215,3215,3215,0
|
|
20230925,180900,727855225,3215,3215,3215,3215,0
|
|
20230925,180800,727855225,3215,3215,3215,3215,0
|
|
20230925,180700,727855225,3215,3215,3215,3215,0
|
|
20230925,180600,727855225,3215,3215,3215,3215,0
|
|
20230925,180500,727855225,3215,3215,3215,3215,0
|
|
20230925,180400,727855225,3215,3215,3215,3215,0
|
|
20230925,180300,727855225,3215,3215,3215,3215,0
|
|
20230925,180200,727855225,3215,3215,3215,3215,0
|
|
20230925,180100,727855225,3215,3215,3215,3215,0
|
|
20230925,180000,727855225,3215,3215,3215,3215,8179
|
|
20230925,175900,727855225,3215,3215,3215,3215,0
|
|
20230925,175800,727855225,3215,3215,3215,3215,0
|
|
20230925,175700,727855225,3215,3215,3215,3215,0
|
|
20230925,175600,727855225,3215,3215,3215,3215,0
|
|
20230925,175500,727855225,3215,3215,3215,3215,0
|
|
20230925,175400,727855225,3215,3215,3215,3215,0
|
|
20230925,175300,727855225,3215,3215,3215,3215,0
|
|
20230925,175200,727855225,3215,3215,3215,3215,0
|
|
20230925,175100,727855225,3215,3215,3215,3215,0
|
|
20230925,175000,727855225,3215,3215,3215,3215,0
|
|
20230925,174900,727855225,3215,3215,3215,3215,0
|
|
20230925,174800,727855225,3215,3215,3215,3215,0
|
|
20230925,174700,727855225,3215,3215,3215,3215,0
|
|
20230925,174600,727855225,3215,3215,3215,3215,0
|
|
20230925,174500,727855225,3215,3215,3215,3215,0
|
|
20230925,174400,727855225,3215,3215,3215,3215,0
|
|
20230925,174300,727855225,3215,3215,3215,3215,0
|
|
20230925,174200,727855225,3215,3215,3215,3215,0
|
|
20230925,174100,727855225,3215,3215,3215,3215,0
|
|
20230925,174000,727855225,3215,3215,3215,3215,0
|
|
20230925,173900,727855225,3215,3215,3215,3215,0
|
|
20230925,173800,727855225,3215,3215,3215,3215,0
|
|
20230925,173700,727855225,3215,3215,3215,3215,0
|
|
20230925,173600,727855225,3215,3215,3215,3215,0
|
|
20230925,173500,727855225,3215,3215,3215,3215,0
|
|
20230925,173400,727855225,3215,3215,3215,3215,0
|
|
20230925,173300,727855225,3215,3215,3215,3215,0
|
|
20230925,173200,727855225,3215,3215,3215,3215,0
|
|
20230925,173100,727855225,3215,3215,3215,3215,0
|
|
20230925,173000,727855225,3215,3215,3215,3215,8179
|
|
20230925,172900,727855225,3215,3215,3215,3215,0
|
|
20230925,172800,727855225,3215,3215,3215,3215,0
|
|
20230925,172700,727855225,3215,3215,3215,3215,0
|
|
20230925,172600,727855225,3215,3215,3215,3215,0
|
|
20230925,172500,727855225,3215,3215,3215,3215,0
|
|
20230925,172400,727855225,3215,3215,3215,3215,0
|
|
20230925,172300,727855225,3215,3215,3215,3215,0
|
|
20230925,172200,727855225,3215,3215,3215,3215,0
|
|
20230925,172100,727855225,3215,3215,3215,3215,0
|
|
20230925,172000,727855225,3215,3215,3215,3215,0
|
|
20230925,171900,727855225,3215,3215,3215,3215,0
|
|
20230925,171800,727855225,3215,3215,3215,3215,0
|
|
20230925,171700,727855225,3215,3215,3215,3215,0
|
|
20230925,171600,727855225,3215,3215,3215,3215,0
|
|
20230925,171500,727855225,3215,3215,3215,3215,0
|
|
20230925,171400,727855225,3215,3215,3215,3215,0
|
|
20230925,171300,727855225,3215,3215,3215,3215,0
|
|
20230925,171200,727855225,3215,3215,3215,3215,0
|
|
20230925,171100,727855225,3215,3215,3215,3215,0
|
|
20230925,171000,727855225,3215,3215,3215,3215,0
|
|
20230925,170900,727855225,3215,3215,3215,3215,0
|
|
20230925,170800,727855225,3215,3215,3215,3215,0
|
|
20230925,170700,727855225,3215,3215,3215,3215,0
|
|
20230925,170600,727855225,3215,3215,3215,3215,0
|
|
20230925,170500,727855225,3215,3215,3215,3215,0
|
|
20230925,170400,727855225,3215,3215,3215,3215,0
|
|
20230925,170300,727855225,3215,3215,3215,3215,0
|
|
20230925,170200,727855225,3215,3215,3215,3215,0
|
|
20230925,170100,727855225,3215,3215,3215,3215,0
|
|
20230925,170000,727855225,3215,3215,3215,3215,8179
|
|
20230925,165900,727855225,3215,3215,3215,3215,0
|
|
20230925,165800,727855225,3215,3215,3215,3215,0
|
|
20230925,165700,727855225,3215,3215,3215,3215,0
|
|
20230925,165600,727855225,3215,3215,3215,3215,0
|
|
20230925,165500,727855225,3215,3215,3215,3215,0
|
|
20230925,165400,727855225,3215,3215,3215,3215,0
|
|
20230925,165300,727855225,3215,3215,3215,3215,0
|
|
20230925,165200,727855225,3215,3215,3215,3215,0
|
|
20230925,165100,727855225,3215,3215,3215,3215,0
|
|
20230925,165000,727855225,3215,3215,3215,3215,0
|
|
20230925,164900,727855225,3215,3215,3215,3215,0
|
|
20230925,164800,727855225,3215,3215,3215,3215,0
|
|
20230925,164700,727855225,3215,3215,3215,3215,0
|
|
20230925,164600,727855225,3215,3215,3215,3215,0
|
|
20230925,164500,727855225,3215,3215,3215,3215,0
|
|
20230925,164400,727855225,3215,3215,3215,3215,0
|
|
20230925,164300,727855225,3215,3215,3215,3215,0
|
|
20230925,164200,727855225,3215,3215,3215,3215,0
|
|
20230925,164100,727855225,3215,3215,3215,3215,0
|
|
20230925,164000,727855225,3215,3215,3215,3215,0
|
|
20230925,163900,727855225,3215,3215,3215,3215,0
|
|
20230925,163800,727855225,3215,3215,3215,3215,0
|
|
20230925,163700,727855225,3215,3215,3215,3215,0
|
|
20230925,163600,727855225,3215,3215,3215,3215,0
|
|
20230925,163500,727855225,3215,3215,3215,3215,0
|
|
20230925,163400,727855225,3215,3215,3215,3215,0
|
|
20230925,163300,727855225,3215,3215,3215,3215,0
|
|
20230925,163200,727855225,3215,3215,3215,3215,0
|
|
20230925,163100,727855225,3215,3215,3215,3215,0
|
|
20230925,163000,727855225,3215,3215,3215,3215,8179
|
|
20230925,162900,727855225,3215,3215,3215,3215,0
|
|
20230925,162800,727855225,3215,3215,3215,3215,0
|
|
20230925,162700,727855225,3215,3215,3215,3215,0
|
|
20230925,162600,727855225,3215,3215,3215,3215,0
|
|
20230925,162500,727855225,3215,3215,3215,3215,0
|
|
20230925,162400,727855225,3215,3215,3215,3215,0
|
|
20230925,162300,727855225,3215,3215,3215,3215,0
|
|
20230925,162200,727855225,3215,3215,3215,3215,0
|
|
20230925,162100,727855225,3215,3215,3215,3215,0
|
|
20230925,162000,727855225,3215,3215,3215,3215,0
|
|
20230925,161900,727855225,3215,3215,3215,3215,0
|
|
20230925,161800,727855225,3215,3215,3215,3215,0
|
|
20230925,161700,727855225,3215,3215,3215,3215,0
|
|
20230925,161600,727855225,3215,3215,3215,3215,0
|
|
20230925,161500,727855225,3215,3215,3215,3215,0
|
|
20230925,161400,727855225,3215,3215,3215,3215,0
|
|
20230925,161300,727855225,3215,3215,3215,3215,0
|
|
20230925,161200,727855225,3215,3215,3215,3215,0
|
|
20230925,161100,727855225,3215,3215,3215,3215,0
|
|
20230925,161000,727855225,3215,3215,3215,3215,0
|
|
20230925,160900,727855225,3215,3215,3215,3215,0
|
|
20230925,160800,727855225,3215,3215,3215,3215,0
|
|
20230925,160700,727855225,3215,3215,3215,3215,0
|
|
20230925,160600,727855225,3215,3215,3215,3215,0
|
|
20230925,160500,727855225,3215,3215,3215,3215,0
|
|
20230925,160400,727855225,3215,3215,3215,3215,0
|
|
20230925,160300,727855225,3215,3215,3215,3215,0
|
|
20230925,160200,727855225,3215,3215,3215,3215,0
|
|
20230925,160100,727855225,3215,3215,3215,3215,0
|
|
20230925,160000,727855225,3215,3215,3215,3215,8179
|
|
20230925,155900,727855225,3215,3215,3215,3215,0
|
|
20230925,155800,727855225,3215,3215,3215,3215,0
|
|
20230925,155700,727855225,3215,3215,3215,3215,0
|
|
20230925,155600,727855225,3215,3215,3215,3215,0
|
|
20230925,155500,727855225,3215,3215,3215,3215,0
|
|
20230925,155400,727855225,3215,3215,3215,3215,0
|
|
20230925,155300,727855225,3215,3215,3215,3215,0
|
|
20230925,155200,727855225,3215,3215,3215,3215,0
|
|
20230925,155100,727855225,3215,3215,3215,3215,0
|
|
20230925,155000,727855225,3215,3215,3215,3215,0
|
|
20230925,154900,727855225,3215,3215,3215,3215,0
|
|
20230925,154800,727855225,3215,3215,3215,3215,0
|
|
20230925,154700,727855225,3215,3215,3215,3215,0
|
|
20230925,154600,727855225,3215,3215,3215,3215,0
|
|
20230925,154500,727855225,3215,3215,3215,3215,0
|
|
20230925,154400,727855225,3215,3215,3215,3215,0
|
|
20230925,154300,727855225,3215,3215,3215,3215,0
|
|
20230925,154200,727855225,3215,3215,3215,3215,0
|
|
20230925,154100,727855225,3215,3215,3215,3215,0
|
|
20230925,154000,727855225,3215,3215,3215,3215,0
|
|
20230925,153900,727855225,3215,3215,3215,3215,0
|
|
20230925,153800,727855225,3215,3215,3215,3215,0
|
|
20230925,153700,727855225,3215,3215,3215,3215,0
|
|
20230925,153600,727855225,3215,3215,3215,3215,0
|
|
20230925,153500,727855225,3215,3215,3215,3215,0
|
|
20230925,153400,727855225,3215,3215,3215,3215,0
|
|
20230925,153300,727855225,3215,3215,3215,3215,0
|
|
20230925,153200,727855225,3215,3215,3215,3215,0
|
|
20230925,153100,727855225,3215,3215,3215,3215,0
|
|
20230925,153000,727855225,3215,3215,3215,3215,16358
|
|
20230925,152900,701559740,3200,3200,3200,3200,0
|
|
20230925,152800,701559740,3200,3200,3200,3200,0
|
|
20230925,152700,701559740,3200,3200,3200,3200,0
|
|
20230925,152600,701559740,3200,3200,3200,3200,0
|
|
20230925,152500,701559740,3200,3200,3200,3200,0
|
|
20230925,152400,701559740,3200,3200,3200,3200,0
|
|
20230925,152300,701559740,3200,3200,3200,3200,0
|
|
20230925,152200,701559740,3200,3200,3200,3200,0
|
|
20230925,152100,701559740,3200,3200,3200,3200,0
|
|
20230925,152000,701559740,3200,3200,3200,3200,0
|
|
20230925,151900,701559740,3200,3190,3200,3190,132
|
|
20230925,151800,701138460,3190,3190,3190,3190,200
|
|
20230925,151700,700500460,3190,3190,3190,3190,55
|
|
20230925,151600,700325010,3190,3200,3200,3190,4343
|
|
20230925,151500,686465840,3200,3200,3200,3190,1350
|
|
20230925,151400,682146585,3210,3200,3210,3200,135
|
|
20230925,151300,681714235,3200,3200,3200,3200,14900
|
|
20230925,151200,634034235,3200,3210,3210,3200,4030
|
|
20230925,151100,621121270,3210,3205,3210,3205,17
|
|
20230925,151000,621066735,3205,3205,3205,3205,1030
|
|
20230925,150900,617765585,3205,3205,3205,3205,5
|
|
20230925,150800,617749560,3205,3205,3205,3205,0
|
|
20230925,150700,617749560,3205,3215,3215,3205,43
|
|
20230925,150600,617611395,3205,3205,3205,3205,1
|
|
20230925,150500,617608190,3210,3210,3215,3210,1034
|
|
20230925,150400,614288895,3210,3210,3210,3210,1
|
|
20230925,150300,614285685,3210,3210,3210,3210,1
|
|
20230925,150200,614282475,3220,3220,3220,3220,0
|
|
20230925,150100,614282475,3220,3220,3220,3220,0
|
|
20230925,150000,614282475,3220,3220,3220,3220,114
|
|
20230925,145900,613915395,3210,3210,3210,3210,4298
|
|
20230925,145800,600118815,3210,3210,3210,3210,0
|
|
20230925,145700,600118815,3210,3210,3210,3210,5000
|
|
20230925,145600,584068815,3210,3220,3220,3210,2894
|
|
20230925,145500,574767190,3215,3215,3215,3215,0
|
|
20230925,145400,574767190,3215,3215,3215,3215,1445
|
|
20230925,145300,570121515,3215,3215,3215,3215,2777
|
|
20230925,145200,561193460,3215,3215,3215,3215,0
|
|
20230925,145100,561193460,3215,3215,3215,3215,0
|
|
20230925,145000,561193460,3215,3210,3215,3210,24
|
|
20230925,144900,561116400,3210,3210,3210,3210,100
|
|
20230925,144800,560795400,3215,3215,3215,3215,0
|
|
20230925,144700,560795400,3215,3215,3215,3215,149
|
|
20230925,144600,560316365,3215,3215,3215,3215,496
|
|
20230925,144500,558721725,3215,3215,3215,3215,6
|
|
20230925,144400,558702435,3215,3215,3215,3215,500
|
|
20230925,144300,557094935,3215,3215,3215,3215,1
|
|
20230925,144200,557091720,3210,3210,3215,3210,1453
|
|
20230925,144100,552420575,3215,3215,3215,3215,0
|
|
20230925,144000,552420575,3215,3215,3215,3215,0
|
|
20230925,143900,552420575,3215,3215,3215,3215,10
|
|
20230925,143800,552388425,3215,3215,3215,3215,0
|
|
20230925,143700,552388425,3215,3215,3215,3215,745
|
|
20230925,143600,549993250,3215,3215,3215,3215,0
|
|
20230925,143500,549993250,3215,3215,3215,3215,2242
|
|
20230925,143400,542785220,3220,3220,3220,3220,0
|
|
20230925,143300,542785220,3220,3220,3220,3220,0
|
|
20230925,143200,542785220,3220,3220,3220,3220,0
|
|
20230925,143100,542785220,3220,3220,3220,3220,0
|
|
20230925,143000,542785220,3220,3215,3220,3215,1144
|
|
20230925,142900,539107255,3215,3215,3215,3215,0
|
|
20230925,142800,539107255,3215,3215,3215,3215,350
|
|
20230925,142700,537982005,3215,3215,3215,3215,1001
|
|
20230925,142600,534763790,3215,3215,3215,3215,1000
|
|
20230925,142500,531548790,3215,3215,3215,3215,130
|
|
20230925,142400,531130840,3215,3215,3215,3215,10
|
|
20230925,142300,531098690,3225,3225,3225,3225,0
|
|
20230925,142200,531098690,3225,3225,3225,3225,29
|
|
20230925,142100,531005165,3225,3225,3225,3225,0
|
|
20230925,142000,531005165,3225,3225,3225,3225,5
|
|
20230925,141900,530989040,3215,3215,3215,3215,732
|
|
20230925,141800,528635660,3230,3230,3230,3230,0
|
|
20230925,141700,528635660,3230,3230,3230,3230,0
|
|
20230925,141600,528635660,3230,3230,3230,3230,0
|
|
20230925,141500,528635660,3230,3230,3230,3230,0
|
|
20230925,141400,528635660,3230,3230,3230,3230,0
|
|
20230925,141300,528635660,3230,3230,3230,3230,0
|
|
20230925,141200,528635660,3230,3230,3230,3230,0
|
|
20230925,141100,528635660,3230,3230,3230,3230,3
|
|
20230925,141000,528625970,3215,3220,3220,3215,3000
|
|
20230925,140900,518967670,3220,3220,3220,3220,1000
|
|
20230925,140800,515747670,3230,3230,3230,3230,0
|
|
20230925,140700,515747670,3230,3220,3230,3220,2001
|
|
20230925,140600,509284450,3230,3230,3230,3230,0
|
|
20230925,140500,509284450,3230,3230,3230,3230,0
|
|
20230925,140400,509284450,3230,3230,3230,3230,1256
|
|
20230925,140300,505227570,3230,3230,3230,3230,0
|
|
20230925,140200,505227570,3230,3230,3230,3230,0
|
|
20230925,140100,505227570,3230,3230,3230,3230,0
|
|
20230925,140000,505227570,3230,3230,3230,3230,0
|
|
20230925,135900,505227570,3230,3230,3230,3230,0
|
|
20230925,135800,505227570,3230,3230,3230,3230,1
|
|
20230925,135700,505224340,3225,3225,3225,3225,0
|
|
20230925,135600,505224340,3225,3225,3225,3225,3037
|
|
20230925,135500,495430015,3225,3225,3225,3225,0
|
|
20230925,135400,495430015,3225,3225,3225,3225,0
|
|
20230925,135300,495430015,3225,3225,3225,3225,0
|
|
20230925,135200,495430015,3225,3225,3225,3225,34
|
|
20230925,135100,495320365,3225,3225,3225,3225,0
|
|
20230925,135000,495320365,3225,3225,3225,3225,2010
|
|
20230925,134900,488838115,3225,3225,3225,3225,0
|
|
20230925,134800,488838115,3225,3225,3225,3225,0
|
|
20230925,134700,488838115,3225,3225,3225,3225,0
|
|
20230925,134600,488838115,3225,3225,3225,3225,62
|
|
20230925,134500,488638165,3230,3230,3230,3230,20
|
|
20230925,134400,488573565,3230,3230,3230,3230,0
|
|
20230925,134300,488573565,3230,3230,3230,3230,0
|
|
20230925,134200,488573565,3230,3230,3230,3230,0
|
|
20230925,134100,488573565,3230,3230,3230,3230,0
|
|
20230925,134000,488573565,3230,3230,3230,3230,0
|
|
20230925,133900,488573565,3230,3230,3230,3230,0
|
|
20230925,133800,488573565,3230,3230,3230,3230,0
|
|
20230925,133700,488573565,3230,3230,3230,3230,42
|
|
20230925,133600,488437905,3225,3225,3225,3225,0
|
|
20230925,133500,488437905,3225,3225,3225,3225,0
|
|
20230925,133400,488437905,3225,3220,3225,3220,1934
|
|
20230925,133300,482202755,3220,3220,3220,3220,447
|
|
20230925,133200,480763415,3220,3220,3220,3220,0
|
|
20230925,133100,480763415,3220,3220,3220,3220,0
|
|
20230925,133000,480763415,3220,3220,3220,3220,0
|
|
20230925,132900,480763415,3220,3220,3220,3220,1709
|
|
20230925,132800,475260435,3220,3220,3220,3220,0
|
|
20230925,132700,475260435,3220,3220,3220,3220,70
|
|
20230925,132600,475035035,3220,3225,3225,3220,1230
|
|
20230925,132500,471071185,3225,3225,3225,3225,1000
|
|
20230925,132400,467846185,3230,3230,3230,3230,3
|
|
20230925,132300,467836495,3235,3235,3235,3235,868
|
|
20230925,132200,465028515,3225,3225,3225,3225,0
|
|
20230925,132100,465028515,3225,3225,3225,3225,0
|
|
20230925,132000,465028515,3225,3225,3225,3225,0
|
|
20230925,131900,465028515,3225,3225,3225,3225,0
|
|
20230925,131800,465028515,3225,3225,3225,3225,0
|
|
20230925,131700,465028515,3225,3225,3225,3225,0
|
|
20230925,131600,465028515,3225,3225,3225,3225,500
|
|
20230925,131500,463416015,3225,3225,3225,3225,0
|
|
20230925,131400,463416015,3225,3225,3225,3225,28
|
|
20230925,131300,463325715,3235,3235,3235,3235,0
|
|
20230925,131200,463325715,3235,3235,3235,3235,50
|
|
20230925,131100,463163965,3230,3230,3230,3230,0
|
|
20230925,131000,463163965,3230,3230,3230,3230,0
|
|
20230925,130900,463163965,3230,3230,3230,3230,150
|
|
20230925,130800,462679465,3230,3230,3230,3230,0
|
|
20230925,130700,462679465,3230,3230,3230,3230,0
|
|
20230925,130600,462679465,3230,3230,3230,3230,0
|
|
20230925,130500,462679465,3230,3230,3230,3230,0
|
|
20230925,130400,462679465,3230,3240,3240,3230,1741
|
|
20230925,130300,457055035,3240,3240,3240,3240,0
|
|
20230925,130200,457055035,3240,3240,3240,3240,0
|
|
20230925,130100,457055035,3240,3240,3240,3240,0
|
|
20230925,130000,457055035,3240,3240,3240,3240,0
|
|
20230925,125900,457055035,3240,3240,3240,3240,0
|
|
20230925,125800,457055035,3240,3240,3240,3240,0
|
|
20230925,125700,457055035,3240,3240,3240,3240,0
|
|
20230925,125600,457055035,3240,3240,3240,3240,0
|
|
20230925,125500,457055035,3240,3240,3240,3240,0
|
|
20230925,125400,457055035,3240,3240,3240,3240,0
|
|
20230925,125300,457055035,3240,3240,3240,3240,0
|
|
20230925,125200,457055035,3240,3240,3240,3240,1735
|
|
20230925,125100,451433635,3240,3240,3240,3240,0
|
|
20230925,125000,451433635,3240,3240,3240,3240,0
|
|
20230925,124900,451433635,3240,3240,3240,3240,0
|
|
20230925,124800,451433635,3240,3240,3240,3240,0
|
|
20230925,124700,451433635,3240,3240,3240,3240,100
|
|
20230925,124600,451109635,3240,3240,3240,3240,100
|
|
20230925,124500,450785635,3240,3240,3240,3240,93
|
|
20230925,124400,450484315,3240,3240,3240,3240,0
|
|
20230925,124300,450484315,3240,3240,3240,3240,0
|
|
20230925,124200,450484315,3240,3230,3240,3230,5060
|
|
20230925,124100,434117375,3225,3225,3225,3225,800
|
|
20230925,124000,431537375,3215,3215,3215,3215,0
|
|
20230925,123900,431537375,3215,3215,3215,3215,0
|
|
20230925,123800,431537375,3215,3215,3215,3215,200
|
|
20230925,123700,430894375,3220,3220,3220,3220,3
|
|
20230925,123600,430884715,3215,3215,3215,3215,500
|
|
20230925,123500,429277215,3215,3215,3215,3215,316
|
|
20230925,123400,428261275,3215,3215,3215,3215,0
|
|
20230925,123300,428261275,3215,3215,3215,3215,0
|
|
20230925,123200,428261275,3215,3215,3215,3215,0
|
|
20230925,123100,428261275,3215,3215,3215,3215,0
|
|
20230925,123000,428261275,3215,3215,3215,3215,283
|
|
20230925,122900,427351430,3210,3210,3210,3210,1094
|
|
20230925,122800,423839690,3205,3205,3205,3205,0
|
|
20230925,122700,423839690,3205,3205,3205,3205,300
|
|
20230925,122600,422878190,3205,3205,3205,3205,0
|
|
20230925,122500,422878190,3205,3205,3205,3205,1223
|
|
20230925,122400,418958475,3215,3215,3215,3215,0
|
|
20230925,122300,418958475,3215,3215,3215,3215,0
|
|
20230925,122200,418958475,3215,3215,3215,3215,0
|
|
20230925,122100,418958475,3215,3215,3215,3215,31
|
|
20230925,122000,418858810,3215,3215,3215,3215,0
|
|
20230925,121900,418858810,3215,3215,3215,3215,0
|
|
20230925,121800,418858810,3215,3215,3215,3215,0
|
|
20230925,121700,418858810,3215,3215,3215,3215,3
|
|
20230925,121600,418849165,3205,3205,3205,3205,270
|
|
20230925,121500,417983815,3205,3205,3205,3205,1400
|
|
20230925,121400,413496815,3210,3210,3210,3210,2815
|
|
20230925,121300,404460665,3210,3210,3210,3210,0
|
|
20230925,121200,404460665,3210,3210,3210,3210,1000
|
|
20230925,121100,401250665,3210,3210,3210,3210,1
|
|
20230925,121000,401247455,3210,3210,3210,3210,0
|
|
20230925,120900,401247455,3210,3210,3210,3210,779
|
|
20230925,120800,398746865,3205,3205,3205,3205,0
|
|
20230925,120700,398746865,3205,3205,3205,3205,0
|
|
20230925,120600,398746865,3205,3205,3205,3205,0
|
|
20230925,120500,398746865,3205,3205,3205,3205,0
|
|
20230925,120400,398746865,3205,3205,3205,3205,40
|
|
20230925,120300,398618665,3210,3210,3210,3210,0
|
|
20230925,120200,398618665,3210,3210,3210,3210,0
|
|
20230925,120100,398618665,3210,3210,3210,3210,0
|
|
20230925,120000,398618665,3210,3210,3210,3210,2000
|
|
20230925,115900,392198665,3205,3205,3205,3205,0
|
|
20230925,115800,392198665,3205,3205,3205,3205,0
|
|
20230925,115700,392198665,3205,3205,3205,3205,0
|
|
20230925,115600,392198665,3205,3205,3205,3205,0
|
|
20230925,115500,392198665,3205,3205,3210,3205,56
|
|
20230925,115400,392019180,3200,3200,3200,3200,0
|
|
20230925,115300,392019180,3200,3200,3200,3200,305
|
|
20230925,115200,391043180,3210,3210,3210,3210,1
|
|
20230925,115100,391039970,3210,3210,3210,3210,200
|
|
20230925,115000,390397970,3200,3200,3200,3200,0
|
|
20230925,114900,390397970,3200,3200,3200,3200,0
|
|
20230925,114800,390397970,3200,3200,3200,3200,0
|
|
20230925,114700,390397970,3200,3200,3200,3200,0
|
|
20230925,114600,390397970,3200,3200,3200,3200,50
|
|
20230925,114500,390237970,3200,3200,3200,3200,0
|
|
20230925,114400,390237970,3200,3200,3200,3200,0
|
|
20230925,114300,390237970,3200,3215,3215,3200,1286
|
|
20230925,114200,386122695,3215,3215,3215,3215,0
|
|
20230925,114100,386122695,3215,3215,3215,3215,0
|
|
20230925,114000,386122695,3215,3215,3215,3215,5
|
|
20230925,113900,386106620,3210,3210,3210,3210,0
|
|
20230925,113800,386106620,3210,3210,3210,3210,250
|
|
20230925,113700,385304120,3215,3215,3215,3215,0
|
|
20230925,113600,385304120,3215,3210,3215,3210,501
|
|
20230925,113500,383695905,3205,3205,3205,3205,0
|
|
20230925,113400,383695905,3205,3205,3205,3205,3000
|
|
20230925,113300,374080905,3215,3215,3215,3215,8
|
|
20230925,113200,374055185,3215,3215,3215,3215,198
|
|
20230925,113100,373418615,3205,3205,3205,3205,18
|
|
20230925,113000,373360925,3205,3205,3205,3205,0
|
|
20230925,112900,373360925,3205,3205,3205,3205,65
|
|
20230925,112800,373152600,3210,3210,3210,3210,0
|
|
20230925,112700,373152600,3210,3210,3210,3210,0
|
|
20230925,112600,373152600,3210,3210,3210,3210,0
|
|
20230925,112500,373152600,3210,3210,3210,3210,0
|
|
20230925,112400,373152600,3210,3210,3210,3210,0
|
|
20230925,112300,373152600,3210,3210,3210,3210,5
|
|
20230925,112200,373136550,3210,3210,3210,3210,4
|
|
20230925,112100,373123710,3210,3205,3210,3205,19
|
|
20230925,112000,373062725,3215,3215,3215,3205,104
|
|
20230925,111900,372729325,3210,3210,3210,3210,803
|
|
20230925,111800,370151695,3210,3210,3210,3210,0
|
|
20230925,111700,370151695,3210,3210,3210,3210,40
|
|
20230925,111600,370023295,3210,3215,3215,3210,591
|
|
20230925,111500,368123295,3210,3210,3210,3210,17
|
|
20230925,111400,368068725,3210,3210,3210,3210,31
|
|
20230925,111300,367969215,3205,3205,3205,3205,0
|
|
20230925,111200,367969215,3205,3210,3220,3205,15508
|
|
20230925,111100,318245720,3215,3215,3215,3215,1
|
|
20230925,111000,318242505,3210,3210,3210,3210,0
|
|
20230925,110900,318242505,3210,3210,3210,3210,0
|
|
20230925,110800,318242505,3210,3210,3210,3210,284
|
|
20230925,110700,317330865,3220,3215,3220,3215,2192
|
|
20230925,110600,310283575,3215,3215,3215,3215,152
|
|
20230925,110500,309794895,3210,3210,3210,3210,0
|
|
20230925,110400,309794895,3210,3210,3215,3210,6018
|
|
20230925,110300,290477055,3210,3215,3215,3210,999
|
|
20230925,110200,287265295,3210,3225,3225,3210,9979
|
|
20230925,110100,255192575,3230,3230,3230,3230,0
|
|
20230925,110000,255192575,3230,3230,3230,3230,0
|
|
20230925,105900,255192575,3230,3230,3230,3230,0
|
|
20230925,105800,255192575,3230,3230,3230,3230,0
|
|
20230925,105700,255192575,3230,3230,3230,3230,50
|
|
20230925,105600,255031075,3230,3230,3230,3230,0
|
|
20230925,105500,255031075,3230,3230,3230,3230,0
|
|
20230925,105400,255031075,3230,3230,3230,3230,239
|
|
20230925,105300,254259105,3230,3230,3230,3230,22
|
|
20230925,105200,254188045,3220,3220,3220,3220,1200
|
|
20230925,105100,250324045,3220,3220,3220,3220,150
|
|
20230925,105000,249841045,3220,3220,3220,3220,0
|
|
20230925,104900,249841045,3220,3220,3220,3220,0
|
|
20230925,104800,249841045,3220,3220,3220,3220,518
|
|
20230925,104700,248173085,3220,3220,3220,3220,0
|
|
20230925,104600,248173085,3220,3220,3220,3220,1593
|
|
20230925,104500,243043625,3220,3220,3220,3220,250
|
|
20230925,104400,242238625,3220,3220,3220,3220,281
|
|
20230925,104300,241333805,3220,3220,3220,3220,0
|
|
20230925,104200,241333805,3220,3220,3220,3220,0
|
|
20230925,104100,241333805,3220,3230,3230,3220,2113
|
|
20230925,104000,234524285,3230,3230,3230,3230,0
|
|
20230925,103900,234524285,3230,3225,3230,3225,548
|
|
20230925,103800,232756980,3225,3225,3225,3225,6
|
|
20230925,103700,232737630,3225,3225,3225,3225,755
|
|
20230925,103600,230302755,3225,3225,3225,3225,15
|
|
20230925,103500,230254380,3230,3230,3230,3230,0
|
|
20230925,103400,230254380,3230,3225,3230,3225,929
|
|
20230925,103300,227256210,3230,3230,3230,3230,9
|
|
20230925,103200,227227140,3225,3225,3225,3225,0
|
|
20230925,103100,227227140,3225,3225,3225,3225,3
|
|
20230925,103000,227217465,3225,3235,3235,3225,12
|
|
20230925,102900,227178665,3235,3240,3240,3235,39
|
|
20230925,102800,227052405,3225,3230,3230,3225,3144
|
|
20230925,102700,216902450,3225,3225,3225,3225,1200
|
|
20230925,102600,213032450,3230,3225,3230,3225,121
|
|
20230925,102500,212642125,3230,3230,3230,3230,0
|
|
20230925,102400,212642125,3230,3230,3230,3230,19
|
|
20230925,102300,212580755,3230,3230,3230,3230,0
|
|
20230925,102200,212580755,3230,3230,3230,3230,19
|
|
20230925,102100,212519385,3230,3230,3230,3230,0
|
|
20230925,102000,212519385,3230,3230,3230,3230,19
|
|
20230925,101900,212458015,3230,3230,3230,3230,0
|
|
20230925,101800,212458015,3230,3230,3230,3230,19
|
|
20230925,101700,212396645,3240,3240,3240,3240,0
|
|
20230925,101600,212396645,3240,3240,3240,3240,122
|
|
20230925,101500,212001365,3220,3220,3220,3210,1112
|
|
20230925,101400,208427775,3240,3225,3240,3225,26
|
|
20230925,101300,208343640,3220,3235,3235,3220,14070
|
|
20230925,101200,163003215,3235,3235,3240,3235,745
|
|
20230925,101100,160593050,3240,3240,3240,3240,100
|
|
20230925,101000,160269050,3240,3240,3240,3240,19
|
|
20230925,100900,160207490,3235,3240,3240,3235,214
|
|
20230925,100800,159515130,3240,3240,3240,3240,19
|
|
20230925,100700,159453570,3235,3235,3240,3235,29
|
|
20230925,100600,159359750,3240,3240,3250,3235,1121
|
|
20230925,100500,155732050,3240,3240,3240,3240,112
|
|
20230925,100400,155369170,3240,3240,3240,3240,330
|
|
20230925,100300,154299970,3240,3240,3240,3240,655
|
|
20230925,100200,152177770,3245,3250,3250,3245,117
|
|
20230925,100100,151798010,3240,3240,3240,3240,3087
|
|
20230925,100000,141796130,3250,3250,3250,3250,19
|
|
20230925,095900,141734380,3250,3240,3250,3240,101
|
|
20230925,095800,141407130,3250,3250,3250,3250,233
|
|
20230925,095700,140649880,3250,3250,3250,3250,68
|
|
20230925,095600,140428880,3250,3250,3250,3250,19
|
|
20230925,095500,140367130,3245,3245,3245,3245,0
|
|
20230925,095400,140367130,3245,3245,3245,3245,26
|
|
20230925,095300,140282760,3240,3240,3240,3240,0
|
|
20230925,095200,140282760,3240,3235,3240,3235,1049
|
|
20230925,095100,136885280,3235,3250,3250,3235,2066
|
|
20230925,095000,130196350,3250,3250,3250,3250,19
|
|
20230925,094900,130134600,3250,3250,3250,3250,0
|
|
20230925,094800,130134600,3250,3250,3250,3250,319
|
|
20230925,094700,129097850,3250,3240,3250,3240,31
|
|
20230925,094600,128997110,3250,3250,3250,3250,19
|
|
20230925,094500,128935360,3245,3245,3245,3245,0
|
|
20230925,094400,128935360,3245,3245,3245,3245,20
|
|
20230925,094300,128870460,3235,3235,3235,3235,0
|
|
20230925,094200,128870460,3235,3245,3245,3235,1514
|
|
20230925,094100,123965005,3245,3245,3245,3240,2025
|
|
20230925,094000,117394210,3260,3265,3265,3250,10058
|
|
20230925,093900,84663605,3260,3265,3265,3260,63
|
|
20230925,093800,84457915,3265,3265,3265,3265,19
|
|
20230925,093700,84395880,3265,3265,3265,3265,7
|
|
20230925,093600,84373025,3265,3265,3265,3265,0
|
|
20230925,093500,84373025,3265,3265,3265,3265,22
|
|
20230925,093400,84301195,3260,3260,3260,3260,1003
|
|
20230925,093300,81031415,3260,3250,3260,3250,167
|
|
20230925,093200,80488455,3250,3250,3250,3245,1873
|
|
20230925,093100,74408005,3250,3250,3250,3245,1445
|
|
20230925,093000,69714255,3260,3260,3260,3255,1376
|
|
20230925,092900,65234975,3270,3260,3270,3260,2019
|
|
20230925,092800,58652845,3265,3265,3265,3265,474
|
|
20230925,092700,57105235,3260,3260,3260,3260,0
|
|
20230925,092600,57105235,3260,3260,3260,3260,0
|
|
20230925,092500,57105235,3260,3260,3260,3260,0
|
|
20230925,092400,57105235,3260,3260,3260,3260,104
|
|
20230925,092300,56766195,3265,3270,3275,3265,5330
|
|
20230925,092200,39356930,3265,3265,3265,3265,245
|
|
20230925,092100,38557005,3265,3260,3265,3260,260
|
|
20230925,092000,37708145,3260,3255,3260,3255,537
|
|
20230925,091900,35957725,3255,3255,3255,3255,390
|
|
20230925,091800,34688275,3260,3265,3265,3260,13
|
|
20230925,091700,34645880,3270,3270,3270,3270,0
|
|
20230925,091600,34645880,3270,3270,3270,3270,0
|
|
20230925,091500,34645880,3270,3270,3270,3270,0
|
|
20230925,091400,34645880,3270,3270,3270,3270,61
|
|
20230925,091300,34446410,3255,3260,3260,3255,30
|
|
20230925,091200,34348755,3265,3270,3270,3265,1518
|
|
20230925,091100,29392080,3265,3265,3265,3265,130
|
|
20230925,091000,28967630,3275,3275,3275,3275,70
|
|
20230925,090900,28738380,3270,3270,3270,3270,1
|
|
20230925,090800,28735110,3275,3265,3275,3265,219
|
|
20230925,090700,28018885,3270,3270,3270,3270,232
|
|
20230925,090600,27260245,3265,3270,3270,3265,232
|
|
20230925,090500,26502325,3270,3270,3270,3270,100
|
|
20230925,090400,26175325,3265,3260,3265,3260,1412
|
|
20230925,090300,21566645,3250,3250,3250,3250,1110
|
|
20230925,090200,17959145,3250,3250,3250,3250,3201
|
|
20230925,090100,7555895,3250,3265,3265,3250,757
|
|
20230925,090000,5089650,3265,3265,3265,3265,1280
|