615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191200,282209525,3100,3100,3100,3100,2355
|
|
20230926,191100,282209525,3100,3100,3100,3100,0
|
|
20230926,191000,282209525,3100,3100,3100,3100,0
|
|
20230926,190900,282209525,3100,3100,3100,3100,0
|
|
20230926,190800,282209525,3100,3100,3100,3100,0
|
|
20230926,190700,282209525,3100,3100,3100,3100,0
|
|
20230926,190600,282209525,3100,3100,3100,3100,0
|
|
20230926,190500,282209525,3100,3100,3100,3100,0
|
|
20230926,190400,282209525,3100,3100,3100,3100,0
|
|
20230926,190300,282209525,3100,3100,3100,3100,0
|
|
20230926,190200,282209525,3100,3100,3100,3100,0
|
|
20230926,190100,282209525,3100,3100,3100,3100,0
|
|
20230926,190000,282209525,3100,3100,3100,3100,0
|
|
20230926,185900,282209525,3100,3100,3100,3100,0
|
|
20230926,185800,282209525,3100,3100,3100,3100,0
|
|
20230926,185700,282209525,3100,3100,3100,3100,0
|
|
20230926,185600,282209525,3100,3100,3100,3100,0
|
|
20230926,185500,282209525,3100,3100,3100,3100,0
|
|
20230926,185400,282209525,3100,3100,3100,3100,0
|
|
20230926,185300,282209525,3100,3100,3100,3100,0
|
|
20230926,185200,282209525,3100,3100,3100,3100,0
|
|
20230926,185100,282209525,3100,3100,3100,3100,0
|
|
20230926,185000,282209525,3100,3100,3100,3100,0
|
|
20230926,184900,282209525,3100,3100,3100,3100,0
|
|
20230926,184800,282209525,3100,3100,3100,3100,0
|
|
20230926,184700,282209525,3100,3100,3100,3100,0
|
|
20230926,184600,282209525,3100,3100,3100,3100,0
|
|
20230926,184500,282209525,3100,3100,3100,3100,0
|
|
20230926,184400,282209525,3100,3100,3100,3100,0
|
|
20230926,184300,282209525,3100,3100,3100,3100,0
|
|
20230926,184200,282209525,3100,3100,3100,3100,2355
|
|
20230926,184100,282209525,3100,3100,3100,3100,0
|
|
20230926,184000,282209525,3100,3100,3100,3100,0
|
|
20230926,183900,282209525,3100,3100,3100,3100,0
|
|
20230926,183800,282209525,3100,3100,3100,3100,0
|
|
20230926,183700,282209525,3100,3100,3100,3100,0
|
|
20230926,183600,282209525,3100,3100,3100,3100,0
|
|
20230926,183500,282209525,3100,3100,3100,3100,0
|
|
20230926,183400,282209525,3100,3100,3100,3100,0
|
|
20230926,183300,282209525,3100,3100,3100,3100,0
|
|
20230926,183200,282209525,3100,3100,3100,3100,0
|
|
20230926,183100,282209525,3100,3100,3100,3100,0
|
|
20230926,183000,282209525,3100,3100,3100,3100,0
|
|
20230926,182900,282209525,3100,3100,3100,3100,0
|
|
20230926,182800,282209525,3100,3100,3100,3100,0
|
|
20230926,182700,282209525,3100,3100,3100,3100,0
|
|
20230926,182600,282209525,3100,3100,3100,3100,0
|
|
20230926,182500,282209525,3100,3100,3100,3100,0
|
|
20230926,182400,282209525,3100,3100,3100,3100,0
|
|
20230926,182300,282209525,3100,3100,3100,3100,0
|
|
20230926,182200,282209525,3100,3100,3100,3100,0
|
|
20230926,182100,282209525,3100,3100,3100,3100,0
|
|
20230926,182000,282209525,3100,3100,3100,3100,0
|
|
20230926,181900,282209525,3100,3100,3100,3100,0
|
|
20230926,181800,282209525,3100,3100,3100,3100,0
|
|
20230926,181700,282209525,3100,3100,3100,3100,0
|
|
20230926,181600,282209525,3100,3100,3100,3100,0
|
|
20230926,181500,282209525,3100,3100,3100,3100,0
|
|
20230926,181400,282209525,3100,3100,3100,3100,0
|
|
20230926,181300,282209525,3100,3100,3100,3100,0
|
|
20230926,181200,282209525,3100,3100,3100,3100,2355
|
|
20230926,181100,282209525,3100,3100,3100,3100,0
|
|
20230926,181000,282209525,3100,3100,3100,3100,0
|
|
20230926,180900,282209525,3100,3100,3100,3100,0
|
|
20230926,180800,282209525,3100,3100,3100,3100,0
|
|
20230926,180700,282209525,3100,3100,3100,3100,0
|
|
20230926,180600,282209525,3100,3100,3100,3100,0
|
|
20230926,180500,282209525,3100,3100,3100,3100,0
|
|
20230926,180400,282209525,3100,3100,3100,3100,0
|
|
20230926,180300,282209525,3100,3100,3100,3100,0
|
|
20230926,180200,282209525,3100,3100,3100,3100,0
|
|
20230926,180100,282209525,3100,3100,3100,3100,0
|
|
20230926,180000,282209525,3100,3100,3100,3100,0
|
|
20230926,175900,282209525,3100,3100,3100,3100,0
|
|
20230926,175800,282209525,3100,3100,3100,3100,0
|
|
20230926,175700,282209525,3100,3100,3100,3100,0
|
|
20230926,175600,282209525,3100,3100,3100,3100,0
|
|
20230926,175500,282209525,3100,3100,3100,3100,0
|
|
20230926,175400,282209525,3100,3100,3100,3100,0
|
|
20230926,175300,282209525,3100,3100,3100,3100,0
|
|
20230926,175200,282209525,3100,3100,3100,3100,0
|
|
20230926,175100,282209525,3100,3100,3100,3100,0
|
|
20230926,175000,282209525,3100,3100,3100,3100,0
|
|
20230926,174900,282209525,3100,3100,3100,3100,0
|
|
20230926,174800,282209525,3100,3100,3100,3100,0
|
|
20230926,174700,282209525,3100,3100,3100,3100,0
|
|
20230926,174600,282209525,3100,3100,3100,3100,0
|
|
20230926,174500,282209525,3100,3100,3100,3100,0
|
|
20230926,174400,282209525,3100,3100,3100,3100,0
|
|
20230926,174300,282209525,3100,3100,3100,3100,0
|
|
20230926,174200,282209525,3100,3100,3100,3100,2355
|
|
20230926,174100,282209525,3100,3100,3100,3100,0
|
|
20230926,174000,282209525,3100,3100,3100,3100,0
|
|
20230926,173900,282209525,3100,3100,3100,3100,0
|
|
20230926,173800,282209525,3100,3100,3100,3100,0
|
|
20230926,173700,282209525,3100,3100,3100,3100,0
|
|
20230926,173600,282209525,3100,3100,3100,3100,0
|
|
20230926,173500,282209525,3100,3100,3100,3100,0
|
|
20230926,173400,282209525,3100,3100,3100,3100,0
|
|
20230926,173300,282209525,3100,3100,3100,3100,0
|
|
20230926,173200,282209525,3100,3100,3100,3100,0
|
|
20230926,173100,282209525,3100,3100,3100,3100,0
|
|
20230926,173000,282209525,3100,3100,3100,3100,0
|
|
20230926,172900,282209525,3100,3100,3100,3100,0
|
|
20230926,172800,282209525,3100,3100,3100,3100,0
|
|
20230926,172700,282209525,3100,3100,3100,3100,0
|
|
20230926,172600,282209525,3100,3100,3100,3100,0
|
|
20230926,172500,282209525,3100,3100,3100,3100,0
|
|
20230926,172400,282209525,3100,3100,3100,3100,0
|
|
20230926,172300,282209525,3100,3100,3100,3100,0
|
|
20230926,172200,282209525,3100,3100,3100,3100,0
|
|
20230926,172100,282209525,3100,3100,3100,3100,0
|
|
20230926,172000,282209525,3100,3100,3100,3100,0
|
|
20230926,171900,282209525,3100,3100,3100,3100,0
|
|
20230926,171800,282209525,3100,3100,3100,3100,0
|
|
20230926,171700,282209525,3100,3100,3100,3100,0
|
|
20230926,171600,282209525,3100,3100,3100,3100,0
|
|
20230926,171500,282209525,3100,3100,3100,3100,0
|
|
20230926,171400,282209525,3100,3100,3100,3100,0
|
|
20230926,171300,282209525,3100,3100,3100,3100,0
|
|
20230926,171200,282209525,3100,3100,3100,3100,2355
|
|
20230926,171100,282209525,3100,3100,3100,3100,0
|
|
20230926,171000,282209525,3100,3100,3100,3100,0
|
|
20230926,170900,282209525,3100,3100,3100,3100,0
|
|
20230926,170800,282209525,3100,3100,3100,3100,0
|
|
20230926,170700,282209525,3100,3100,3100,3100,0
|
|
20230926,170600,282209525,3100,3100,3100,3100,0
|
|
20230926,170500,282209525,3100,3100,3100,3100,0
|
|
20230926,170400,282209525,3100,3100,3100,3100,0
|
|
20230926,170300,282209525,3100,3100,3100,3100,0
|
|
20230926,170200,282209525,3100,3100,3100,3100,0
|
|
20230926,170100,282209525,3100,3100,3100,3100,0
|
|
20230926,170000,282209525,3100,3100,3100,3100,0
|
|
20230926,165900,282209525,3100,3100,3100,3100,0
|
|
20230926,165800,282209525,3100,3100,3100,3100,0
|
|
20230926,165700,282209525,3100,3100,3100,3100,0
|
|
20230926,165600,282209525,3100,3100,3100,3100,0
|
|
20230926,165500,282209525,3100,3100,3100,3100,0
|
|
20230926,165400,282209525,3100,3100,3100,3100,0
|
|
20230926,165300,282209525,3100,3100,3100,3100,0
|
|
20230926,165200,282209525,3100,3100,3100,3100,0
|
|
20230926,165100,282209525,3100,3100,3100,3100,0
|
|
20230926,165000,282209525,3100,3100,3100,3100,0
|
|
20230926,164900,282209525,3100,3100,3100,3100,0
|
|
20230926,164800,282209525,3100,3100,3100,3100,0
|
|
20230926,164700,282209525,3100,3100,3100,3100,0
|
|
20230926,164600,282209525,3100,3100,3100,3100,0
|
|
20230926,164500,282209525,3100,3100,3100,3100,0
|
|
20230926,164400,282209525,3100,3100,3100,3100,0
|
|
20230926,164300,282209525,3100,3100,3100,3100,0
|
|
20230926,164200,282209525,3100,3100,3100,3100,2355
|
|
20230926,164100,282209525,3100,3100,3100,3100,0
|
|
20230926,164000,282209525,3100,3100,3100,3100,0
|
|
20230926,163900,282209525,3100,3100,3100,3100,0
|
|
20230926,163800,282209525,3100,3100,3100,3100,0
|
|
20230926,163700,282209525,3100,3100,3100,3100,0
|
|
20230926,163600,282209525,3100,3100,3100,3100,0
|
|
20230926,163500,282209525,3100,3100,3100,3100,0
|
|
20230926,163400,282209525,3100,3100,3100,3100,0
|
|
20230926,163300,282209525,3100,3100,3100,3100,0
|
|
20230926,163200,282209525,3100,3100,3100,3100,0
|
|
20230926,163100,282209525,3100,3100,3100,3100,0
|
|
20230926,163000,282209525,3100,3100,3100,3100,0
|
|
20230926,162900,282209525,3100,3100,3100,3100,0
|
|
20230926,162800,282209525,3100,3100,3100,3100,0
|
|
20230926,162700,282209525,3100,3100,3100,3100,0
|
|
20230926,162600,282209525,3100,3100,3100,3100,0
|
|
20230926,162500,282209525,3100,3100,3100,3100,0
|
|
20230926,162400,282209525,3100,3100,3100,3100,0
|
|
20230926,162300,282209525,3100,3100,3100,3100,0
|
|
20230926,162200,282209525,3100,3100,3100,3100,0
|
|
20230926,162100,282209525,3100,3100,3100,3100,0
|
|
20230926,162000,282209525,3100,3100,3100,3100,0
|
|
20230926,161900,282209525,3100,3100,3100,3100,0
|
|
20230926,161800,282209525,3100,3100,3100,3100,0
|
|
20230926,161700,282209525,3100,3100,3100,3100,0
|
|
20230926,161600,282209525,3100,3100,3100,3100,0
|
|
20230926,161500,282209525,3100,3100,3100,3100,0
|
|
20230926,161400,282209525,3100,3100,3100,3100,0
|
|
20230926,161300,282209525,3100,3100,3100,3100,0
|
|
20230926,161200,282209525,3100,3100,3100,3100,2355
|
|
20230926,161100,282209525,3100,3100,3100,3100,0
|
|
20230926,161000,282209525,3100,3100,3100,3100,0
|
|
20230926,160900,282209525,3100,3100,3100,3100,0
|
|
20230926,160800,282209525,3100,3100,3100,3100,0
|
|
20230926,160700,282209525,3100,3100,3100,3100,0
|
|
20230926,160600,282209525,3100,3100,3100,3100,0
|
|
20230926,160500,282209525,3100,3100,3100,3100,0
|
|
20230926,160400,282209525,3100,3100,3100,3100,0
|
|
20230926,160300,282209525,3100,3100,3100,3100,0
|
|
20230926,160200,282209525,3100,3100,3100,3100,0
|
|
20230926,160100,282209525,3100,3100,3100,3100,0
|
|
20230926,160000,282209525,3100,3100,3100,3100,0
|
|
20230926,155900,282209525,3100,3100,3100,3100,0
|
|
20230926,155800,282209525,3100,3100,3100,3100,0
|
|
20230926,155700,282209525,3100,3100,3100,3100,0
|
|
20230926,155600,282209525,3100,3100,3100,3100,0
|
|
20230926,155500,282209525,3100,3100,3100,3100,0
|
|
20230926,155400,282209525,3100,3100,3100,3100,0
|
|
20230926,155300,282209525,3100,3100,3100,3100,0
|
|
20230926,155200,282209525,3100,3100,3100,3100,0
|
|
20230926,155100,282209525,3100,3100,3100,3100,0
|
|
20230926,155000,282209525,3100,3100,3100,3100,0
|
|
20230926,154900,282209525,3100,3100,3100,3100,0
|
|
20230926,154800,282209525,3100,3100,3100,3100,0
|
|
20230926,154700,282209525,3100,3100,3100,3100,0
|
|
20230926,154600,282209525,3100,3100,3100,3100,0
|
|
20230926,154500,282209525,3100,3100,3100,3100,0
|
|
20230926,154400,282209525,3100,3100,3100,3100,0
|
|
20230926,154300,282209525,3100,3100,3100,3100,0
|
|
20230926,154200,282209525,3100,3100,3100,3100,2355
|
|
20230926,154100,282209525,3100,3100,3100,3100,0
|
|
20230926,154000,282209525,3100,3100,3100,3100,0
|
|
20230926,153900,282209525,3100,3100,3100,3100,0
|
|
20230926,153800,282209525,3100,3100,3100,3100,0
|
|
20230926,153700,282209525,3100,3100,3100,3100,0
|
|
20230926,153600,282209525,3100,3100,3100,3100,0
|
|
20230926,153500,282209525,3100,3100,3100,3100,0
|
|
20230926,153400,282209525,3100,3100,3100,3100,0
|
|
20230926,153300,282209525,3100,3100,3100,3100,0
|
|
20230926,153200,282209525,3100,3100,3100,3100,0
|
|
20230926,153100,282209525,3100,3100,3100,3100,0
|
|
20230926,153000,282209525,3100,3100,3100,3100,2355
|
|
20230926,152900,274909025,3105,3105,3105,3105,0
|
|
20230926,152800,274909025,3105,3105,3105,3105,0
|
|
20230926,152700,274909025,3105,3105,3105,3105,0
|
|
20230926,152600,274909025,3105,3105,3105,3105,0
|
|
20230926,152500,274909025,3105,3105,3105,3105,0
|
|
20230926,152400,274909025,3105,3105,3105,3105,0
|
|
20230926,152300,274909025,3105,3105,3105,3105,0
|
|
20230926,152200,274909025,3105,3105,3105,3105,0
|
|
20230926,152100,274909025,3105,3105,3105,3105,0
|
|
20230926,152000,274909025,3105,3105,3105,3105,0
|
|
20230926,151900,274909025,3105,3095,3105,3095,58
|
|
20230926,151800,274728970,3095,3095,3095,3095,250
|
|
20230926,151700,273955220,3095,3095,3095,3095,22
|
|
20230926,151600,273887130,3095,3090,3095,3090,4941
|
|
20230926,151500,258618625,3065,3090,3090,3065,278
|
|
20230926,151400,257766055,3070,3075,3075,3070,200
|
|
20230926,151300,257152050,3090,3090,3090,3090,9
|
|
20230926,151200,257124240,3090,3090,3090,3090,10
|
|
20230926,151100,257093340,3090,3070,3090,3065,130
|
|
20230926,151000,256693820,3095,3095,3095,3070,664
|
|
20230926,150900,254650550,3095,3095,3095,3095,1
|
|
20230926,150800,254647455,3095,3095,3095,3095,1
|
|
20230926,150700,254644360,3095,3095,3095,3095,2
|
|
20230926,150600,254638170,3095,3090,3095,3090,6
|
|
20230926,150500,254619605,3090,3100,3100,3065,974
|
|
20230926,150400,251629470,3070,3100,3100,3070,3306
|
|
20230926,150300,241463700,3100,3100,3100,3100,1
|
|
20230926,150200,241460600,3080,3090,3090,3080,2000
|
|
20230926,150100,235295680,3085,3085,3085,3085,20
|
|
20230926,150000,235233980,3085,3085,3085,3085,1
|
|
20230926,145900,235230895,3085,3085,3085,3085,0
|
|
20230926,145800,235230895,3085,3090,3090,3085,530
|
|
20230926,145700,233593275,3110,3110,3110,3110,0
|
|
20230926,145600,233593275,3110,3110,3110,3110,0
|
|
20230926,145500,233593275,3110,3090,3110,3080,3001
|
|
20230926,145400,224338590,3090,3095,3095,3090,87
|
|
20230926,145300,224069435,3090,3090,3090,3090,0
|
|
20230926,145200,224069435,3090,3100,3100,3090,5485
|
|
20230926,145100,207108005,3100,3110,3110,3100,315
|
|
20230926,145000,206130180,3110,3110,3110,3110,289
|
|
20230926,144900,205231390,3110,3110,3110,3110,0
|
|
20230926,144800,205231390,3110,3110,3110,3110,0
|
|
20230926,144700,205231390,3110,3110,3110,3110,0
|
|
20230926,144600,205231390,3110,3110,3110,3110,0
|
|
20230926,144500,205231390,3110,3110,3110,3110,2
|
|
20230926,144400,205225170,3110,3110,3110,3110,0
|
|
20230926,144300,205225170,3110,3110,3110,3110,0
|
|
20230926,144200,205225170,3110,3110,3110,3110,11
|
|
20230926,144100,205190960,3115,3115,3115,3115,0
|
|
20230926,144000,205190960,3115,3115,3115,3115,0
|
|
20230926,143900,205190960,3115,3115,3115,3115,0
|
|
20230926,143800,205190960,3115,3115,3115,3115,0
|
|
20230926,143700,205190960,3115,3115,3115,3115,0
|
|
20230926,143600,205190960,3115,3115,3115,3115,100
|
|
20230926,143500,204879460,3115,3115,3115,3115,0
|
|
20230926,143400,204879460,3115,3115,3115,3115,0
|
|
20230926,143300,204879460,3115,3115,3115,3115,27
|
|
20230926,143200,204795355,3100,3100,3100,3100,0
|
|
20230926,143100,204795355,3100,3100,3100,3100,0
|
|
20230926,143000,204795355,3100,3105,3105,3100,88
|
|
20230926,142900,204522500,3105,3110,3110,3105,319
|
|
20230926,142800,203530445,3120,3120,3120,3120,0
|
|
20230926,142700,203530445,3120,3120,3120,3120,5
|
|
20230926,142600,203514845,3120,3120,3120,3120,0
|
|
20230926,142500,203514845,3120,3120,3120,3120,32
|
|
20230926,142400,203415005,3120,3120,3120,3120,16
|
|
20230926,142300,203365085,3120,3120,3120,3120,1
|
|
20230926,142200,203361965,3110,3110,3110,3110,55
|
|
20230926,142100,203190915,3110,3115,3115,3110,310
|
|
20230926,142000,202226795,3115,3115,3115,3115,5
|
|
20230926,141900,202211220,3110,3115,3115,3110,71
|
|
20230926,141800,201990130,3115,3115,3115,3115,163
|
|
20230926,141700,201482385,3110,3110,3110,3110,27
|
|
20230926,141600,201398415,3110,3110,3110,3110,0
|
|
20230926,141500,201398415,3110,3110,3110,3110,0
|
|
20230926,141400,201398415,3110,3110,3110,3110,100
|
|
20230926,141300,201087415,3110,3110,3110,3110,1
|
|
20230926,141200,201084305,3110,3110,3110,3110,4
|
|
20230926,141100,201071865,3110,3105,3110,3105,390
|
|
20230926,141000,199859200,3105,3110,3110,3105,36
|
|
20230926,140900,199747255,3105,3105,3105,3105,16
|
|
20230926,140800,199697575,3105,3110,3110,3105,335
|
|
20230926,140700,198655790,3105,3105,3105,3105,0
|
|
20230926,140600,198655790,3105,3105,3105,3105,10
|
|
20230926,140500,198624740,3105,3105,3105,3105,55
|
|
20230926,140400,198453965,3110,3110,3110,3110,0
|
|
20230926,140300,198453965,3110,3110,3110,3110,0
|
|
20230926,140200,198453965,3110,3110,3110,3110,0
|
|
20230926,140100,198453965,3110,3110,3110,3110,2
|
|
20230926,140000,198447745,3105,3105,3105,3105,22
|
|
20230926,135900,198379435,3105,3105,3105,3105,46
|
|
20230926,135800,198236605,3105,3105,3105,3105,8
|
|
20230926,135700,198211765,3105,3105,3105,3105,0
|
|
20230926,135600,198211765,3105,3105,3105,3105,0
|
|
20230926,135500,198211765,3105,3105,3105,3105,0
|
|
20230926,135400,198211765,3105,3110,3110,3105,193
|
|
20230926,135300,197611585,3110,3105,3110,3105,34
|
|
20230926,135200,197506005,3110,3110,3110,3110,0
|
|
20230926,135100,197506005,3110,3105,3110,3105,142
|
|
20230926,135000,197064590,3115,3115,3115,3115,0
|
|
20230926,134900,197064590,3115,3115,3115,3115,19
|
|
20230926,134800,197005405,3115,3115,3115,3115,0
|
|
20230926,134700,197005405,3115,3115,3115,3115,2
|
|
20230926,134600,196999175,3105,3115,3115,3105,61
|
|
20230926,134500,196809480,3110,3110,3110,3110,0
|
|
20230926,134400,196809480,3110,3115,3115,3100,17
|
|
20230926,134300,196756545,3115,3115,3115,3115,6
|
|
20230926,134200,196737855,3115,3115,3115,3115,0
|
|
20230926,134100,196737855,3115,3115,3115,3115,1
|
|
20230926,134000,196734740,3100,3100,3100,3100,33
|
|
20230926,133900,196632440,3105,3105,3105,3105,0
|
|
20230926,133800,196632440,3105,3115,3115,3105,100
|
|
20230926,133700,196321740,3115,3115,3115,3115,0
|
|
20230926,133600,196321740,3115,3115,3115,3115,68
|
|
20230926,133500,196109920,3110,3110,3110,3110,0
|
|
20230926,133400,196109920,3110,3110,3110,3110,5
|
|
20230926,133300,196094370,3100,3100,3100,3100,0
|
|
20230926,133200,196094370,3100,3100,3100,3100,0
|
|
20230926,133100,196094370,3100,3100,3100,3100,1
|
|
20230926,133000,196091270,3120,3120,3120,3120,0
|
|
20230926,132900,196091270,3120,3120,3120,3120,0
|
|
20230926,132800,196091270,3120,3120,3120,3120,32
|
|
20230926,132700,195991430,3120,3120,3120,3120,10
|
|
20230926,132600,195960230,3120,3100,3120,3100,2
|
|
20230926,132500,195954010,3120,3120,3120,3120,0
|
|
20230926,132400,195954010,3120,3120,3120,3120,100
|
|
20230926,132300,195642010,3120,3120,3120,3120,0
|
|
20230926,132200,195642010,3120,3120,3120,3120,1
|
|
20230926,132100,195638890,3100,3120,3120,3100,33
|
|
20230926,132000,195535950,3120,3120,3120,3120,0
|
|
20230926,131900,195535950,3120,3115,3120,3115,50
|
|
20230926,131800,195380160,3115,3115,3115,3115,1
|
|
20230926,131700,195377045,3090,3090,3090,3090,0
|
|
20230926,131600,195377045,3090,3090,3090,3090,1
|
|
20230926,131500,195373955,3090,3090,3090,3090,0
|
|
20230926,131400,195373955,3090,3100,3100,3090,1534
|
|
20230926,131300,190624485,3100,3100,3100,3095,431
|
|
20230926,131200,189289435,3115,3115,3115,3115,0
|
|
20230926,131100,189289435,3115,3115,3115,3115,0
|
|
20230926,131000,189289435,3115,3100,3115,3095,3723
|
|
20230926,130900,177750620,3100,3100,3100,3100,0
|
|
20230926,130800,177750620,3100,3100,3100,3100,1
|
|
20230926,130700,177747520,3105,3115,3115,3105,167
|
|
20230926,130600,177228925,3120,3120,3120,3120,0
|
|
20230926,130500,177228925,3120,3120,3120,3120,32
|
|
20230926,130400,177129085,3115,3115,3115,3115,94
|
|
20230926,130300,176836275,3115,3115,3115,3115,16
|
|
20230926,130200,176786435,3115,3115,3115,3115,0
|
|
20230926,130100,176786435,3115,3115,3115,3115,32
|
|
20230926,130000,176686755,3115,3115,3115,3115,32
|
|
20230926,125900,176587075,3115,3115,3115,3115,0
|
|
20230926,125800,176587075,3115,3115,3115,3115,58
|
|
20230926,125700,176406405,3115,3115,3115,3115,160
|
|
20230926,125600,175908005,3115,3115,3115,3115,161
|
|
20230926,125500,175406490,3100,3100,3100,3100,0
|
|
20230926,125400,175406490,3100,3100,3100,3100,132
|
|
20230926,125300,174997290,3100,3100,3100,3100,0
|
|
20230926,125200,174997290,3100,3100,3100,3100,0
|
|
20230926,125100,174997290,3100,3100,3100,3100,0
|
|
20230926,125000,174997290,3100,3100,3100,3100,2200
|
|
20230926,124900,168177290,3105,3105,3105,3105,0
|
|
20230926,124800,168177290,3105,3105,3105,3105,0
|
|
20230926,124700,168177290,3105,3105,3105,3105,0
|
|
20230926,124600,168177290,3105,3105,3105,3105,0
|
|
20230926,124500,168177290,3105,3105,3105,3105,0
|
|
20230926,124400,168177290,3105,3105,3105,3105,0
|
|
20230926,124300,168177290,3105,3105,3105,3105,272
|
|
20230926,124200,167332730,3105,3115,3115,3105,26
|
|
20230926,124100,167251750,3115,3115,3115,3115,500
|
|
20230926,124000,165694250,3115,3115,3115,3115,0
|
|
20230926,123900,165694250,3115,3115,3115,3115,295
|
|
20230926,123800,164775325,3115,3115,3115,3115,0
|
|
20230926,123700,164775325,3115,3115,3115,3115,940
|
|
20230926,123600,161847225,3105,3105,3105,3105,130
|
|
20230926,123500,161443575,3115,3105,3115,3100,277
|
|
20230926,123400,160583810,3105,3105,3105,3105,0
|
|
20230926,123300,160583810,3105,3105,3105,3105,500
|
|
20230926,123200,159031310,3105,3115,3115,3105,4
|
|
20230926,123100,159018860,3105,3105,3110,3105,26
|
|
20230926,123000,158938025,3110,3110,3110,3110,183
|
|
20230926,122900,158368895,3110,3110,3110,3110,30
|
|
20230926,122800,158275595,3110,3110,3110,3110,0
|
|
20230926,122700,158275595,3110,3110,3110,3110,1
|
|
20230926,122600,158272485,3110,3110,3110,3110,0
|
|
20230926,122500,158272485,3110,3110,3110,3110,0
|
|
20230926,122400,158272485,3110,3110,3110,3110,2
|
|
20230926,122300,158266265,3110,3110,3115,3110,635
|
|
20230926,122200,156291410,3110,3110,3110,3110,724
|
|
20230926,122100,154039770,3110,3110,3110,3110,1
|
|
20230926,122000,154036660,3115,3115,3115,3115,0
|
|
20230926,121900,154036660,3115,3115,3115,3115,0
|
|
20230926,121800,154036660,3115,3115,3115,3115,1
|
|
20230926,121700,154033545,3115,3115,3115,3115,1
|
|
20230926,121600,154030430,3110,3120,3120,3110,30
|
|
20230926,121500,153936840,3115,3115,3115,3115,0
|
|
20230926,121400,153936840,3115,3115,3115,3115,1
|
|
20230926,121300,153933725,3110,3110,3110,3110,0
|
|
20230926,121200,153933725,3110,3110,3110,3110,0
|
|
20230926,121100,153933725,3110,3110,3110,3110,0
|
|
20230926,121000,153933725,3110,3110,3110,3110,1
|
|
20230926,120900,153930615,3110,3110,3110,3110,0
|
|
20230926,120800,153930615,3110,3110,3110,3110,0
|
|
20230926,120700,153930615,3110,3110,3110,3110,0
|
|
20230926,120600,153930615,3110,3110,3110,3110,5
|
|
20230926,120500,153915065,3110,3110,3110,3110,0
|
|
20230926,120400,153915065,3110,3110,3110,3110,266
|
|
20230926,120300,153087805,3115,3115,3115,3115,0
|
|
20230926,120200,153087805,3115,3115,3115,3115,300
|
|
20230926,120100,152153305,3120,3120,3120,3120,30
|
|
20230926,120000,152059705,3115,3115,3115,3115,0
|
|
20230926,115900,152059705,3115,3115,3115,3115,98
|
|
20230926,115800,151754435,3115,3115,3115,3115,0
|
|
20230926,115700,151754435,3115,3115,3115,3115,0
|
|
20230926,115600,151754435,3115,3115,3115,3115,0
|
|
20230926,115500,151754435,3115,3115,3115,3115,0
|
|
20230926,115400,151754435,3115,3115,3115,3115,0
|
|
20230926,115300,151754435,3115,3115,3115,3115,0
|
|
20230926,115200,151754435,3115,3115,3115,3115,792
|
|
20230926,115100,149287355,3115,3115,3115,3115,0
|
|
20230926,115000,149287355,3115,3115,3115,3115,0
|
|
20230926,114900,149287355,3115,3115,3115,3115,1213
|
|
20230926,114800,145508860,3115,3115,3115,3115,2500
|
|
20230926,114700,137721360,3115,3115,3115,3115,1001
|
|
20230926,114600,134603245,3125,3125,3125,3125,16
|
|
20230926,114500,134553245,3120,3120,3120,3120,0
|
|
20230926,114400,134553245,3120,3120,3120,3120,32
|
|
20230926,114300,134453405,3115,3115,3115,3115,125
|
|
20230926,114200,134064030,3125,3125,3125,3125,0
|
|
20230926,114100,134064030,3125,3125,3125,3115,1018
|
|
20230926,114000,130892715,3120,3125,3125,3120,515
|
|
20230926,113900,129285840,3130,3130,3130,3130,0
|
|
20230926,113800,129285840,3130,3130,3130,3130,1
|
|
20230926,113700,129282710,3130,3130,3130,3130,0
|
|
20230926,113600,129282710,3130,3120,3130,3120,70
|
|
20230926,113500,129063640,3120,3120,3120,3120,1
|
|
20230926,113400,129060520,3130,3130,3130,3130,2
|
|
20230926,113300,129054260,3130,3130,3130,3130,1
|
|
20230926,113200,129051130,3120,3120,3120,3120,0
|
|
20230926,113100,129051130,3120,3120,3120,3120,2
|
|
20230926,113000,129044890,3130,3130,3130,3130,0
|
|
20230926,112900,129044890,3130,3130,3130,3130,20
|
|
20230926,112800,128982290,3120,3120,3120,3120,2209
|
|
20230926,112700,122090210,3130,3130,3130,3130,17
|
|
20230926,112600,122037000,3120,3120,3120,3120,301
|
|
20230926,112500,121097880,3130,3130,3130,3130,124
|
|
20230926,112400,120709760,3130,3125,3130,3125,20
|
|
20230926,112300,120647185,3125,3125,3125,3125,0
|
|
20230926,112200,120647185,3125,3130,3130,3125,996
|
|
20230926,112100,117533185,3135,3135,3135,3135,0
|
|
20230926,112000,117533185,3135,3135,3135,3135,0
|
|
20230926,111900,117533185,3135,3135,3135,3135,0
|
|
20230926,111800,117533185,3135,3135,3135,3135,303
|
|
20230926,111700,116583280,3125,3135,3135,3125,308
|
|
20230926,111600,115618010,3135,3135,3135,3135,0
|
|
20230926,111500,115618010,3135,3135,3135,3135,32
|
|
20230926,111400,115517690,3125,3125,3125,3125,0
|
|
20230926,111300,115517690,3125,3125,3125,3125,1
|
|
20230926,111200,115514565,3135,3135,3135,3135,0
|
|
20230926,111100,115514565,3135,3135,3135,3135,0
|
|
20230926,111000,115514565,3135,3135,3135,3135,0
|
|
20230926,110900,115514565,3135,3135,3135,3135,31
|
|
20230926,110800,115417380,3135,3135,3135,3135,2
|
|
20230926,110700,115411110,3135,3135,3135,3135,0
|
|
20230926,110600,115411110,3135,3120,3135,3120,33
|
|
20230926,110500,115307670,3120,3135,3135,3120,223
|
|
20230926,110400,114611695,3125,3125,3125,3125,4
|
|
20230926,110300,114599195,3130,3130,3130,3130,0
|
|
20230926,110200,114599195,3130,3130,3130,3130,0
|
|
20230926,110100,114599195,3130,3120,3135,3120,8
|
|
20230926,110000,114574210,3120,3120,3120,3120,0
|
|
20230926,105900,114574210,3120,3120,3120,3120,1
|
|
20230926,105800,114571090,3135,3135,3135,3135,0
|
|
20230926,105700,114571090,3135,3135,3135,3135,0
|
|
20230926,105600,114571090,3135,3135,3135,3135,0
|
|
20230926,105500,114571090,3135,3135,3135,3135,0
|
|
20230926,105400,114571090,3135,3130,3135,3130,384
|
|
20230926,105300,113367530,3130,3130,3130,3130,0
|
|
20230926,105200,113367530,3130,3130,3130,3130,0
|
|
20230926,105100,113367530,3130,3135,3140,3130,360
|
|
20230926,105000,112240510,3120,3120,3120,3120,0
|
|
20230926,104900,112240510,3120,3120,3120,3120,130
|
|
20230926,104800,111834910,3115,3130,3130,3115,3601
|
|
20230926,104700,100590955,3130,3130,3130,3130,0
|
|
20230926,104600,100590955,3130,3130,3130,3130,500
|
|
20230926,104500,99025955,3130,3135,3135,3130,828
|
|
20230926,104400,96430180,3140,3140,3140,3140,101
|
|
20230926,104300,96113040,3135,3135,3135,3135,0
|
|
20230926,104200,96113040,3135,3135,3135,3135,0
|
|
20230926,104100,96113040,3135,3135,3135,3135,0
|
|
20230926,104000,96113040,3135,3135,3135,3135,1
|
|
20230926,103900,96109905,3150,3150,3150,3150,0
|
|
20230926,103800,96109905,3150,3150,3150,3150,0
|
|
20230926,103700,96109905,3150,3150,3150,3150,328
|
|
20230926,103600,95076705,3135,3135,3135,3135,1
|
|
20230926,103500,95073570,3140,3135,3140,3135,1224
|
|
20230926,103400,91231065,3135,3135,3135,3135,0
|
|
20230926,103300,91231065,3135,3135,3135,3135,10
|
|
20230926,103200,91199715,3130,3130,3130,3130,10
|
|
20230926,103100,91168415,3135,3120,3135,3120,167
|
|
20230926,103000,90647135,3120,3120,3120,3120,0
|
|
20230926,102900,90647135,3120,3120,3120,3120,1
|
|
20230926,102800,90644015,3120,3120,3120,3120,3
|
|
20230926,102700,90634655,3120,3120,3120,3120,1
|
|
20230926,102600,90631535,3135,3120,3135,3120,6
|
|
20230926,102500,90612790,3120,3125,3125,3120,300
|
|
20230926,102400,89676370,3125,3125,3125,3125,400
|
|
20230926,102300,88426370,3130,3120,3130,3120,11
|
|
20230926,102200,88391950,3120,3120,3120,3120,0
|
|
20230926,102100,88391950,3120,3120,3120,3120,21
|
|
20230926,102000,88326430,3120,3120,3120,3120,313
|
|
20230926,101900,87349870,3130,3130,3130,3130,0
|
|
20230926,101800,87349870,3130,3130,3130,3130,0
|
|
20230926,101700,87349870,3130,3115,3130,3115,122
|
|
20230926,101600,86969375,3120,3120,3120,3120,507
|
|
20230926,101500,85387535,3115,3115,3115,3115,100
|
|
20230926,101400,85076035,3110,3110,3110,3110,0
|
|
20230926,101300,85076035,3110,3115,3115,3110,99
|
|
20230926,101200,84767865,3115,3120,3120,3115,302
|
|
20230926,101100,83827125,3115,3115,3115,3115,400
|
|
20230926,101000,82581125,3120,3120,3120,3120,100
|
|
20230926,100900,82269125,3130,3130,3130,3125,90
|
|
20230926,100800,81987435,3130,3130,3130,3130,0
|
|
20230926,100700,81987435,3130,3125,3130,3125,53
|
|
20230926,100600,81821805,3125,3125,3125,3125,3
|
|
20230926,100500,81812430,3120,3120,3120,3120,65
|
|
20230926,100400,81609630,3120,3115,3120,3115,306
|
|
20230926,100300,80656415,3120,3125,3125,3120,17
|
|
20230926,100200,80603320,3120,3120,3120,3120,0
|
|
20230926,100100,80603320,3120,3120,3120,3120,0
|
|
20230926,100000,80603320,3120,3120,3120,3120,0
|
|
20230926,095900,80603320,3120,3130,3130,3120,65
|
|
20230926,095800,80400350,3120,3120,3120,3120,103
|
|
20230926,095700,80078990,3125,3125,3125,3125,0
|
|
20230926,095600,80078990,3125,3125,3125,3125,173
|
|
20230926,095500,79538365,3140,3140,3140,3140,0
|
|
20230926,095400,79538365,3140,3140,3140,3140,29
|
|
20230926,095300,79447305,3125,3125,3125,3125,0
|
|
20230926,095200,79447305,3125,3125,3125,3125,3
|
|
20230926,095100,79437930,3120,3120,3120,3120,18
|
|
20230926,095000,79381770,3140,3140,3140,3140,0
|
|
20230926,094900,79381770,3140,3130,3140,3130,4
|
|
20230926,094800,79369240,3130,3130,3130,3130,10
|
|
20230926,094700,79337940,3110,3115,3115,3110,225
|
|
20230926,094600,78637700,3110,3115,3115,3110,125
|
|
20230926,094500,78248505,3135,3135,3135,3135,160
|
|
20230926,094400,77746905,3110,3110,3110,3110,710
|
|
20230926,094300,75538805,3110,3110,3110,3110,0
|
|
20230926,094200,75538805,3110,3110,3110,3110,2
|
|
20230926,094100,75532585,3135,3135,3135,3135,0
|
|
20230926,094000,75532585,3135,3135,3135,3110,3
|
|
20230926,093900,75523205,3110,3125,3125,3110,1002
|
|
20230926,093800,72393845,3135,3135,3135,3135,0
|
|
20230926,093700,72393845,3135,3140,3140,3110,4331
|
|
20230926,093600,58853005,3140,3145,3145,3140,681
|
|
20230926,093500,56714565,3145,3145,3145,3145,75
|
|
20230926,093400,56478690,3145,3145,3145,3145,566
|
|
20230926,093300,54698620,3145,3145,3145,3145,0
|
|
20230926,093200,54698620,3145,3145,3145,3145,1
|
|
20230926,093100,54695475,3145,3140,3145,3140,16
|
|
20230926,093000,54645160,3145,3140,3145,3140,387
|
|
20230926,092900,53428950,3145,3145,3145,3145,206
|
|
20230926,092800,52781080,3150,3150,3150,3150,181
|
|
20230926,092700,52210930,3150,3160,3160,3150,2924
|
|
20230926,092600,42997125,3160,3160,3160,3160,0
|
|
20230926,092500,42997125,3160,3160,3160,3160,1671
|
|
20230926,092400,37716765,3155,3160,3160,3155,197
|
|
20230926,092300,37095030,3160,3160,3160,3160,0
|
|
20230926,092200,37095030,3160,3160,3160,3160,90
|
|
20230926,092100,36810630,3170,3155,3170,3155,823
|
|
20230926,092000,34213735,3155,3155,3155,3155,1000
|
|
20230926,091900,31058735,3160,3180,3180,3160,500
|
|
20230926,091800,29476535,3180,3180,3180,3180,0
|
|
20230926,091700,29476535,3180,3180,3180,3180,315
|
|
20230926,091600,28474835,3165,3165,3165,3165,95
|
|
20230926,091500,28174160,3165,3165,3165,3165,1
|
|
20230926,091400,28170995,3165,3165,3165,3165,984
|
|
20230926,091300,25056635,3165,3165,3165,3165,0
|
|
20230926,091200,25056635,3165,3165,3165,3165,65
|
|
20230926,091100,24850910,3180,3180,3180,3180,3
|
|
20230926,091000,24841370,3180,3180,3180,3180,23
|
|
20230926,090900,24768230,3180,3180,3180,3180,3
|
|
20230926,090800,24758690,3180,3180,3180,3180,0
|
|
20230926,090700,24758690,3180,3170,3180,3170,542
|
|
20230926,090600,23040520,3170,3180,3180,3170,217
|
|
20230926,090500,22352600,3170,3180,3180,3170,364
|
|
20230926,090400,21198690,3180,3180,3180,3180,3
|
|
20230926,090300,21189150,3180,3180,3180,3180,20
|
|
20230926,090200,21125550,3180,3175,3180,3175,30
|
|
20230926,090100,21030170,3160,3155,3175,3155,22
|
|
20230926,090000,20960440,3165,3135,3165,3135,6683
|