615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191200,159460900,3165,3165,3165,3165,5442
|
|
20230927,191100,159460900,3165,3165,3165,3165,0
|
|
20230927,191000,159460900,3165,3165,3165,3165,0
|
|
20230927,190900,159460900,3165,3165,3165,3165,0
|
|
20230927,190800,159460900,3165,3165,3165,3165,0
|
|
20230927,190700,159460900,3165,3165,3165,3165,0
|
|
20230927,190600,159460900,3165,3165,3165,3165,0
|
|
20230927,190500,159460900,3165,3165,3165,3165,0
|
|
20230927,190400,159460900,3165,3165,3165,3165,0
|
|
20230927,190300,159460900,3165,3165,3165,3165,0
|
|
20230927,190200,159460900,3165,3165,3165,3165,0
|
|
20230927,190100,159460900,3165,3165,3165,3165,0
|
|
20230927,190000,159460900,3165,3165,3165,3165,0
|
|
20230927,185900,159460900,3165,3165,3165,3165,0
|
|
20230927,185800,159460900,3165,3165,3165,3165,0
|
|
20230927,185700,159460900,3165,3165,3165,3165,0
|
|
20230927,185600,159460900,3165,3165,3165,3165,0
|
|
20230927,185500,159460900,3165,3165,3165,3165,0
|
|
20230927,185400,159460900,3165,3165,3165,3165,0
|
|
20230927,185300,159460900,3165,3165,3165,3165,0
|
|
20230927,185200,159460900,3165,3165,3165,3165,0
|
|
20230927,185100,159460900,3165,3165,3165,3165,0
|
|
20230927,185000,159460900,3165,3165,3165,3165,0
|
|
20230927,184900,159460900,3165,3165,3165,3165,0
|
|
20230927,184800,159460900,3165,3165,3165,3165,0
|
|
20230927,184700,159460900,3165,3165,3165,3165,0
|
|
20230927,184600,159460900,3165,3165,3165,3165,0
|
|
20230927,184500,159460900,3165,3165,3165,3165,0
|
|
20230927,184400,159460900,3165,3165,3165,3165,0
|
|
20230927,184300,159460900,3165,3165,3165,3165,0
|
|
20230927,184200,159460900,3165,3165,3165,3165,5442
|
|
20230927,184100,159460900,3165,3165,3165,3165,0
|
|
20230927,184000,159460900,3165,3165,3165,3165,0
|
|
20230927,183900,159460900,3165,3165,3165,3165,0
|
|
20230927,183800,159460900,3165,3165,3165,3165,0
|
|
20230927,183700,159460900,3165,3165,3165,3165,0
|
|
20230927,183600,159460900,3165,3165,3165,3165,0
|
|
20230927,183500,159460900,3165,3165,3165,3165,0
|
|
20230927,183400,159460900,3165,3165,3165,3165,0
|
|
20230927,183300,159460900,3165,3165,3165,3165,0
|
|
20230927,183200,159460900,3165,3165,3165,3165,0
|
|
20230927,183100,159460900,3165,3165,3165,3165,0
|
|
20230927,183000,159460900,3165,3165,3165,3165,0
|
|
20230927,182900,159460900,3165,3165,3165,3165,0
|
|
20230927,182800,159460900,3165,3165,3165,3165,0
|
|
20230927,182700,159460900,3165,3165,3165,3165,0
|
|
20230927,182600,159460900,3165,3165,3165,3165,0
|
|
20230927,182500,159460900,3165,3165,3165,3165,0
|
|
20230927,182400,159460900,3165,3165,3165,3165,0
|
|
20230927,182300,159460900,3165,3165,3165,3165,0
|
|
20230927,182200,159460900,3165,3165,3165,3165,0
|
|
20230927,182100,159460900,3165,3165,3165,3165,0
|
|
20230927,182000,159460900,3165,3165,3165,3165,0
|
|
20230927,181900,159460900,3165,3165,3165,3165,0
|
|
20230927,181800,159460900,3165,3165,3165,3165,0
|
|
20230927,181700,159460900,3165,3165,3165,3165,0
|
|
20230927,181600,159460900,3165,3165,3165,3165,0
|
|
20230927,181500,159460900,3165,3165,3165,3165,0
|
|
20230927,181400,159460900,3165,3165,3165,3165,0
|
|
20230927,181300,159460900,3165,3165,3165,3165,0
|
|
20230927,181200,159460900,3165,3165,3165,3165,5442
|
|
20230927,181100,159460900,3165,3165,3165,3165,0
|
|
20230927,181000,159460900,3165,3165,3165,3165,0
|
|
20230927,180900,159460900,3165,3165,3165,3165,0
|
|
20230927,180800,159460900,3165,3165,3165,3165,0
|
|
20230927,180700,159460900,3165,3165,3165,3165,0
|
|
20230927,180600,159460900,3165,3165,3165,3165,0
|
|
20230927,180500,159460900,3165,3165,3165,3165,0
|
|
20230927,180400,159460900,3165,3165,3165,3165,0
|
|
20230927,180300,159460900,3165,3165,3165,3165,0
|
|
20230927,180200,159460900,3165,3165,3165,3165,0
|
|
20230927,180100,159460900,3165,3165,3165,3165,0
|
|
20230927,180000,159460900,3165,3165,3165,3165,0
|
|
20230927,175900,159460900,3165,3165,3165,3165,0
|
|
20230927,175800,159460900,3165,3165,3165,3165,0
|
|
20230927,175700,159460900,3165,3165,3165,3165,0
|
|
20230927,175600,159460900,3165,3165,3165,3165,0
|
|
20230927,175500,159460900,3165,3165,3165,3165,0
|
|
20230927,175400,159460900,3165,3165,3165,3165,0
|
|
20230927,175300,159460900,3165,3165,3165,3165,0
|
|
20230927,175200,159460900,3165,3165,3165,3165,0
|
|
20230927,175100,159460900,3165,3165,3165,3165,0
|
|
20230927,175000,159460900,3165,3165,3165,3165,0
|
|
20230927,174900,159460900,3165,3165,3165,3165,0
|
|
20230927,174800,159460900,3165,3165,3165,3165,0
|
|
20230927,174700,159460900,3165,3165,3165,3165,0
|
|
20230927,174600,159460900,3165,3165,3165,3165,0
|
|
20230927,174500,159460900,3165,3165,3165,3165,0
|
|
20230927,174400,159460900,3165,3165,3165,3165,0
|
|
20230927,174300,159460900,3165,3165,3165,3165,0
|
|
20230927,174200,159460900,3165,3165,3165,3165,5442
|
|
20230927,174100,159460900,3165,3165,3165,3165,0
|
|
20230927,174000,159460900,3165,3165,3165,3165,0
|
|
20230927,173900,159460900,3165,3165,3165,3165,0
|
|
20230927,173800,159460900,3165,3165,3165,3165,0
|
|
20230927,173700,159460900,3165,3165,3165,3165,0
|
|
20230927,173600,159460900,3165,3165,3165,3165,0
|
|
20230927,173500,159460900,3165,3165,3165,3165,0
|
|
20230927,173400,159460900,3165,3165,3165,3165,0
|
|
20230927,173300,159460900,3165,3165,3165,3165,0
|
|
20230927,173200,159460900,3165,3165,3165,3165,0
|
|
20230927,173100,159460900,3165,3165,3165,3165,0
|
|
20230927,173000,159460900,3165,3165,3165,3165,0
|
|
20230927,172900,159460900,3165,3165,3165,3165,0
|
|
20230927,172800,159460900,3165,3165,3165,3165,0
|
|
20230927,172700,159460900,3165,3165,3165,3165,0
|
|
20230927,172600,159460900,3165,3165,3165,3165,0
|
|
20230927,172500,159460900,3165,3165,3165,3165,0
|
|
20230927,172400,159460900,3165,3165,3165,3165,0
|
|
20230927,172300,159460900,3165,3165,3165,3165,0
|
|
20230927,172200,159460900,3165,3165,3165,3165,0
|
|
20230927,172100,159460900,3165,3165,3165,3165,0
|
|
20230927,172000,159460900,3165,3165,3165,3165,0
|
|
20230927,171900,159460900,3165,3165,3165,3165,0
|
|
20230927,171800,159460900,3165,3165,3165,3165,0
|
|
20230927,171700,159460900,3165,3165,3165,3165,0
|
|
20230927,171600,159460900,3165,3165,3165,3165,0
|
|
20230927,171500,159460900,3165,3165,3165,3165,0
|
|
20230927,171400,159460900,3165,3165,3165,3165,0
|
|
20230927,171300,159460900,3165,3165,3165,3165,0
|
|
20230927,171200,159460900,3165,3165,3165,3165,5442
|
|
20230927,171100,159460900,3165,3165,3165,3165,0
|
|
20230927,171000,159460900,3165,3165,3165,3165,0
|
|
20230927,170900,159460900,3165,3165,3165,3165,0
|
|
20230927,170800,159460900,3165,3165,3165,3165,0
|
|
20230927,170700,159460900,3165,3165,3165,3165,0
|
|
20230927,170600,159460900,3165,3165,3165,3165,0
|
|
20230927,170500,159460900,3165,3165,3165,3165,0
|
|
20230927,170400,159460900,3165,3165,3165,3165,0
|
|
20230927,170300,159460900,3165,3165,3165,3165,0
|
|
20230927,170200,159460900,3165,3165,3165,3165,0
|
|
20230927,170100,159460900,3165,3165,3165,3165,0
|
|
20230927,170000,159460900,3165,3165,3165,3165,0
|
|
20230927,165900,159460900,3165,3165,3165,3165,0
|
|
20230927,165800,159460900,3165,3165,3165,3165,0
|
|
20230927,165700,159460900,3165,3165,3165,3165,0
|
|
20230927,165600,159460900,3165,3165,3165,3165,0
|
|
20230927,165500,159460900,3165,3165,3165,3165,0
|
|
20230927,165400,159460900,3165,3165,3165,3165,0
|
|
20230927,165300,159460900,3165,3165,3165,3165,0
|
|
20230927,165200,159460900,3165,3165,3165,3165,0
|
|
20230927,165100,159460900,3165,3165,3165,3165,0
|
|
20230927,165000,159460900,3165,3165,3165,3165,0
|
|
20230927,164900,159460900,3165,3165,3165,3165,0
|
|
20230927,164800,159460900,3165,3165,3165,3165,0
|
|
20230927,164700,159460900,3165,3165,3165,3165,0
|
|
20230927,164600,159460900,3165,3165,3165,3165,0
|
|
20230927,164500,159460900,3165,3165,3165,3165,0
|
|
20230927,164400,159460900,3165,3165,3165,3165,0
|
|
20230927,164300,159460900,3165,3165,3165,3165,0
|
|
20230927,164200,159460900,3165,3165,3165,3165,5442
|
|
20230927,164100,159460900,3165,3165,3165,3165,0
|
|
20230927,164000,159460900,3165,3165,3165,3165,0
|
|
20230927,163900,159460900,3165,3165,3165,3165,0
|
|
20230927,163800,159460900,3165,3165,3165,3165,0
|
|
20230927,163700,159460900,3165,3165,3165,3165,0
|
|
20230927,163600,159460900,3165,3165,3165,3165,0
|
|
20230927,163500,159460900,3165,3165,3165,3165,0
|
|
20230927,163400,159460900,3165,3165,3165,3165,0
|
|
20230927,163300,159460900,3165,3165,3165,3165,0
|
|
20230927,163200,159460900,3165,3165,3165,3165,0
|
|
20230927,163100,159460900,3165,3165,3165,3165,0
|
|
20230927,163000,159460900,3165,3165,3165,3165,0
|
|
20230927,162900,159460900,3165,3165,3165,3165,0
|
|
20230927,162800,159460900,3165,3165,3165,3165,0
|
|
20230927,162700,159460900,3165,3165,3165,3165,0
|
|
20230927,162600,159460900,3165,3165,3165,3165,0
|
|
20230927,162500,159460900,3165,3165,3165,3165,0
|
|
20230927,162400,159460900,3165,3165,3165,3165,0
|
|
20230927,162300,159460900,3165,3165,3165,3165,0
|
|
20230927,162200,159460900,3165,3165,3165,3165,0
|
|
20230927,162100,159460900,3165,3165,3165,3165,0
|
|
20230927,162000,159460900,3165,3165,3165,3165,0
|
|
20230927,161900,159460900,3165,3165,3165,3165,0
|
|
20230927,161800,159460900,3165,3165,3165,3165,0
|
|
20230927,161700,159460900,3165,3165,3165,3165,0
|
|
20230927,161600,159460900,3165,3165,3165,3165,0
|
|
20230927,161500,159460900,3165,3165,3165,3165,0
|
|
20230927,161400,159460900,3165,3165,3165,3165,0
|
|
20230927,161300,159460900,3165,3165,3165,3165,0
|
|
20230927,161200,159460900,3165,3165,3165,3165,5442
|
|
20230927,161100,159460900,3165,3165,3165,3165,0
|
|
20230927,161000,159460900,3165,3165,3165,3165,0
|
|
20230927,160900,159460900,3165,3165,3165,3165,0
|
|
20230927,160800,159460900,3165,3165,3165,3165,0
|
|
20230927,160700,159460900,3165,3165,3165,3165,0
|
|
20230927,160600,159460900,3165,3165,3165,3165,0
|
|
20230927,160500,159460900,3165,3165,3165,3165,0
|
|
20230927,160400,159460900,3165,3165,3165,3165,0
|
|
20230927,160300,159460900,3165,3165,3165,3165,0
|
|
20230927,160200,159460900,3165,3165,3165,3165,0
|
|
20230927,160100,159460900,3165,3165,3165,3165,0
|
|
20230927,160000,159460900,3165,3165,3165,3165,0
|
|
20230927,155900,159460900,3165,3165,3165,3165,0
|
|
20230927,155800,159460900,3165,3165,3165,3165,0
|
|
20230927,155700,159460900,3165,3165,3165,3165,0
|
|
20230927,155600,159460900,3165,3165,3165,3165,0
|
|
20230927,155500,159460900,3165,3165,3165,3165,0
|
|
20230927,155400,159460900,3165,3165,3165,3165,0
|
|
20230927,155300,159460900,3165,3165,3165,3165,0
|
|
20230927,155200,159460900,3165,3165,3165,3165,0
|
|
20230927,155100,159460900,3165,3165,3165,3165,0
|
|
20230927,155000,159460900,3165,3165,3165,3165,0
|
|
20230927,154900,159460900,3165,3165,3165,3165,0
|
|
20230927,154800,159460900,3165,3165,3165,3165,0
|
|
20230927,154700,159460900,3165,3165,3165,3165,0
|
|
20230927,154600,159460900,3165,3165,3165,3165,0
|
|
20230927,154500,159460900,3165,3165,3165,3165,0
|
|
20230927,154400,159460900,3165,3165,3165,3165,0
|
|
20230927,154300,159460900,3165,3165,3165,3165,0
|
|
20230927,154200,159460900,3165,3165,3165,3165,5442
|
|
20230927,154100,159460900,3165,3165,3165,3165,0
|
|
20230927,154000,159460900,3165,3165,3165,3165,0
|
|
20230927,153900,159460900,3165,3165,3165,3165,0
|
|
20230927,153800,159460900,3165,3165,3165,3165,0
|
|
20230927,153700,159460900,3165,3165,3165,3165,0
|
|
20230927,153600,159460900,3165,3165,3165,3165,0
|
|
20230927,153500,159460900,3165,3165,3165,3165,0
|
|
20230927,153400,159460900,3165,3165,3165,3165,0
|
|
20230927,153300,159460900,3165,3165,3165,3165,0
|
|
20230927,153200,159460900,3165,3165,3165,3165,0
|
|
20230927,153100,159460900,3165,3165,3165,3165,0
|
|
20230927,153000,159460900,3165,3165,3165,3165,5442
|
|
20230927,152900,142236970,3170,3170,3170,3170,0
|
|
20230927,152800,142236970,3170,3170,3170,3170,0
|
|
20230927,152700,142236970,3170,3170,3170,3170,0
|
|
20230927,152600,142236970,3170,3170,3170,3170,0
|
|
20230927,152500,142236970,3170,3170,3170,3170,0
|
|
20230927,152400,142236970,3170,3170,3170,3170,0
|
|
20230927,152300,142236970,3170,3170,3170,3170,0
|
|
20230927,152200,142236970,3170,3170,3170,3170,0
|
|
20230927,152100,142236970,3170,3170,3170,3170,0
|
|
20230927,152000,142236970,3170,3170,3170,3170,0
|
|
20230927,151900,142236970,3170,3170,3170,3170,0
|
|
20230927,151800,142236970,3170,3170,3170,3170,27
|
|
20230927,151700,142151380,3160,3165,3165,3160,44
|
|
20230927,151600,142012150,3165,3160,3165,3145,997
|
|
20230927,151500,138870265,3165,3165,3165,3165,10
|
|
20230927,151400,138838615,3165,3165,3165,3165,50
|
|
20230927,151300,138680365,3165,3170,3170,3165,34
|
|
20230927,151200,138572600,3170,3160,3170,3160,165
|
|
20230927,151100,138050230,3160,3160,3160,3160,16
|
|
20230927,151000,137999670,3160,3160,3160,3160,0
|
|
20230927,150900,137999670,3160,3160,3160,3160,10
|
|
20230927,150800,137968070,3160,3160,3160,3160,12
|
|
20230927,150700,137930150,3160,3160,3160,3160,0
|
|
20230927,150600,137930150,3160,3160,3160,3160,0
|
|
20230927,150500,137930150,3160,3160,3160,3160,217
|
|
20230927,150400,137244430,3160,3160,3160,3160,30
|
|
20230927,150300,137149630,3160,3160,3160,3160,0
|
|
20230927,150200,137149630,3160,3160,3160,3160,0
|
|
20230927,150100,137149630,3160,3160,3160,3160,0
|
|
20230927,150000,137149630,3160,3160,3160,3160,224
|
|
20230927,145900,136441790,3175,3175,3175,3175,28
|
|
20230927,145800,136352890,3175,3175,3175,3175,0
|
|
20230927,145700,136352890,3175,3175,3175,3175,0
|
|
20230927,145600,136352890,3175,3175,3175,3175,0
|
|
20230927,145500,136352890,3175,3165,3175,3165,972
|
|
20230927,145400,133270035,3160,3160,3160,3160,0
|
|
20230927,145300,133270035,3160,3160,3160,3160,50
|
|
20230927,145200,133112035,3160,3160,3160,3160,19
|
|
20230927,145100,133051995,3160,3160,3160,3160,519
|
|
20230927,145000,131411955,3165,3165,3165,3165,31
|
|
20230927,144900,131313840,3165,3165,3165,3165,0
|
|
20230927,144800,131313840,3165,3165,3165,3165,159
|
|
20230927,144700,130810605,3165,3165,3165,3165,0
|
|
20230927,144600,130810605,3165,3165,3165,3165,54
|
|
20230927,144500,130639695,3160,3160,3160,3160,794
|
|
20230927,144400,128130655,3160,3160,3160,3160,10
|
|
20230927,144300,128099055,3160,3160,3160,3160,0
|
|
20230927,144200,128099055,3160,3160,3160,3160,15
|
|
20230927,144100,128051655,3160,3160,3160,3160,0
|
|
20230927,144000,128051655,3160,3160,3160,3160,300
|
|
20230927,143900,127103655,3160,3160,3160,3160,0
|
|
20230927,143800,127103655,3160,3160,3160,3160,100
|
|
20230927,143700,126787655,3160,3160,3160,3160,2
|
|
20230927,143600,126781335,3160,3160,3160,3160,0
|
|
20230927,143500,126781335,3160,3160,3160,3160,0
|
|
20230927,143400,126781335,3160,3150,3160,3150,1120
|
|
20230927,143300,123252135,3155,3155,3155,3155,19
|
|
20230927,143200,123192190,3155,3155,3155,3155,0
|
|
20230927,143100,123192190,3155,3155,3155,3155,0
|
|
20230927,143000,123192190,3155,3155,3155,3155,0
|
|
20230927,142900,123192190,3155,3155,3155,3155,0
|
|
20230927,142800,123192190,3155,3155,3155,3155,0
|
|
20230927,142700,123192190,3155,3155,3155,3155,100
|
|
20230927,142600,122876690,3155,3155,3155,3155,73
|
|
20230927,142500,122646375,3160,3160,3160,3160,0
|
|
20230927,142400,122646375,3160,3160,3160,3160,100
|
|
20230927,142300,122330375,3160,3160,3160,3160,0
|
|
20230927,142200,122330375,3160,3160,3160,3160,104
|
|
20230927,142100,122001735,3160,3160,3160,3160,1
|
|
20230927,142000,121998575,3140,3140,3140,3140,0
|
|
20230927,141900,121998575,3140,3160,3160,3140,1095
|
|
20230927,141800,118558345,3160,3160,3160,3160,1000
|
|
20230927,141700,115398345,3155,3155,3155,3155,0
|
|
20230927,141600,115398345,3155,3155,3155,3155,19
|
|
20230927,141500,115338400,3155,3155,3155,3155,16
|
|
20230927,141400,115287920,3155,3160,3160,3155,166
|
|
20230927,141300,114764155,3155,3155,3155,3155,195
|
|
20230927,141200,114148930,3155,3155,3155,3155,1
|
|
20230927,141100,114145775,3150,3150,3150,3150,0
|
|
20230927,141000,114145775,3150,3155,3155,3150,27
|
|
20230927,140900,114060645,3130,3130,3130,3130,0
|
|
20230927,140800,114060645,3130,3135,3135,3130,105
|
|
20230927,140700,113731960,3155,3150,3155,3140,4634
|
|
20230927,140600,99130555,3140,3140,3140,3140,422
|
|
20230927,140500,97805475,3140,3140,3140,3140,0
|
|
20230927,140400,97805475,3140,3145,3145,3140,2004
|
|
20230927,140300,91512840,3140,3130,3140,3130,3042
|
|
20230927,140200,81977215,3130,3130,3130,3130,0
|
|
20230927,140100,81977215,3130,3130,3130,3130,1
|
|
20230927,140000,81974085,3115,3115,3115,3115,0
|
|
20230927,135900,81974085,3115,3115,3115,3115,0
|
|
20230927,135800,81974085,3115,3115,3115,3115,0
|
|
20230927,135700,81974085,3115,3115,3115,3115,0
|
|
20230927,135600,81974085,3115,3120,3120,3115,2000
|
|
20230927,135500,75743265,3120,3130,3130,3120,66
|
|
20230927,135400,75537040,3130,3130,3130,3120,330
|
|
20230927,135300,74504310,3130,3130,3130,3130,33
|
|
20230927,135200,74401020,3120,3120,3120,3120,100
|
|
20230927,135100,74089020,3120,3120,3120,3120,0
|
|
20230927,135000,74089020,3120,3120,3120,3120,0
|
|
20230927,134900,74089020,3120,3120,3120,3120,32
|
|
20230927,134800,73989180,3120,3120,3120,3120,8
|
|
20230927,134700,73964220,3120,3120,3120,3120,0
|
|
20230927,134600,73964220,3120,3120,3120,3120,0
|
|
20230927,134500,73964220,3120,3120,3120,3120,0
|
|
20230927,134400,73964220,3120,3120,3120,3120,0
|
|
20230927,134300,73964220,3120,3120,3120,3120,0
|
|
20230927,134200,73964220,3120,3120,3120,3120,0
|
|
20230927,134100,73964220,3120,3120,3120,3120,0
|
|
20230927,134000,73964220,3120,3120,3120,3120,35
|
|
20230927,133900,73855020,3120,3120,3120,3120,301
|
|
20230927,133800,72915900,3120,3125,3130,3120,38
|
|
20230927,133700,72797275,3125,3125,3125,3125,0
|
|
20230927,133600,72797275,3125,3125,3125,3125,0
|
|
20230927,133500,72797275,3125,3125,3125,3125,1
|
|
20230927,133400,72794150,3130,3130,3130,3130,0
|
|
20230927,133300,72794150,3130,3130,3130,3130,1
|
|
20230927,133200,72791020,3130,3130,3130,3130,0
|
|
20230927,133100,72791020,3130,3120,3130,3120,53
|
|
20230927,133000,72625330,3120,3120,3120,3120,0
|
|
20230927,132900,72625330,3120,3120,3120,3120,0
|
|
20230927,132800,72625330,3120,3120,3120,3120,101
|
|
20230927,132700,72310210,3120,3130,3130,3120,39
|
|
20230927,132600,72188520,3120,3125,3125,3120,847
|
|
20230927,132500,69545695,3120,3120,3120,3120,208
|
|
20230927,132400,68896735,3115,3115,3115,3115,196
|
|
20230927,132300,68286195,3120,3120,3120,3120,187
|
|
20230927,132200,67702755,3125,3125,3125,3125,144
|
|
20230927,132100,67252755,3125,3125,3125,3125,64
|
|
20230927,132000,67052755,3125,3125,3125,3125,0
|
|
20230927,131900,67052755,3125,3125,3125,3125,0
|
|
20230927,131800,67052755,3125,3125,3125,3125,0
|
|
20230927,131700,67052755,3125,3125,3125,3125,0
|
|
20230927,131600,67052755,3125,3125,3125,3125,11
|
|
20230927,131500,67018380,3125,3125,3125,3125,0
|
|
20230927,131400,67018380,3125,3125,3125,3125,0
|
|
20230927,131300,67018380,3125,3125,3125,3125,0
|
|
20230927,131200,67018380,3125,3125,3125,3125,0
|
|
20230927,131100,67018380,3125,3125,3125,3125,0
|
|
20230927,131000,67018380,3125,3125,3125,3125,101
|
|
20230927,130900,66702755,3125,3125,3125,3125,0
|
|
20230927,130800,66702755,3125,3125,3125,3125,0
|
|
20230927,130700,66702755,3125,3125,3125,3125,0
|
|
20230927,130600,66702755,3125,3125,3125,3125,0
|
|
20230927,130500,66702755,3125,3125,3125,3125,0
|
|
20230927,130400,66702755,3125,3115,3125,3115,2
|
|
20230927,130300,66696515,3125,3125,3125,3125,48
|
|
20230927,130200,66546515,3125,3125,3125,3125,16
|
|
20230927,130100,66496515,3125,3125,3125,3125,151
|
|
20230927,130000,66024640,3125,3120,3125,3120,900
|
|
20230927,125900,63216635,3120,3120,3120,3115,22
|
|
20230927,125800,63148000,3120,3120,3120,3120,0
|
|
20230927,125700,63148000,3120,3115,3120,3115,9
|
|
20230927,125600,63119955,3115,3115,3115,3115,664
|
|
20230927,125500,61051595,3115,3115,3115,3115,0
|
|
20230927,125400,61051595,3115,3115,3115,3115,10
|
|
20230927,125300,61020445,3115,3115,3115,3115,0
|
|
20230927,125200,61020445,3115,3115,3115,3115,0
|
|
20230927,125100,61020445,3115,3115,3115,3115,1
|
|
20230927,125000,61017330,3110,3110,3110,3110,0
|
|
20230927,124900,61017330,3110,3110,3110,3110,0
|
|
20230927,124800,61017330,3110,3110,3110,3110,0
|
|
20230927,124700,61017330,3110,3110,3110,3110,0
|
|
20230927,124600,61017330,3110,3110,3110,3110,0
|
|
20230927,124500,61017330,3110,3110,3110,3110,0
|
|
20230927,124400,61017330,3110,3110,3110,3110,1
|
|
20230927,124300,61014220,3110,3110,3110,3110,6
|
|
20230927,124200,60995560,3110,3110,3110,3110,666
|
|
20230927,124100,58924300,3105,3105,3105,3105,0
|
|
20230927,124000,58924300,3105,3105,3105,3105,0
|
|
20230927,123900,58924300,3105,3105,3105,3105,0
|
|
20230927,123800,58924300,3105,3105,3105,3105,0
|
|
20230927,123700,58924300,3105,3105,3105,3105,0
|
|
20230927,123600,58924300,3105,3105,3105,3105,0
|
|
20230927,123500,58924300,3105,3105,3105,3105,0
|
|
20230927,123400,58924300,3105,3105,3105,3105,0
|
|
20230927,123300,58924300,3105,3105,3105,3105,0
|
|
20230927,123200,58924300,3105,3105,3105,3105,0
|
|
20230927,123100,58924300,3105,3105,3105,3105,0
|
|
20230927,123000,58924300,3105,3105,3105,3105,0
|
|
20230927,122900,58924300,3105,3105,3105,3105,20
|
|
20230927,122800,58862200,3105,3105,3105,3105,0
|
|
20230927,122700,58862200,3105,3105,3105,3105,0
|
|
20230927,122600,58862200,3105,3105,3105,3105,17
|
|
20230927,122500,58809415,3110,3110,3110,3110,5
|
|
20230927,122400,58793865,3110,3110,3110,3110,0
|
|
20230927,122300,58793865,3110,3110,3110,3110,32
|
|
20230927,122200,58694345,3110,3110,3110,3110,0
|
|
20230927,122100,58694345,3110,3110,3110,3110,0
|
|
20230927,122000,58694345,3110,3110,3110,3110,0
|
|
20230927,121900,58694345,3110,3110,3110,3110,0
|
|
20230927,121800,58694345,3110,3110,3110,3110,1
|
|
20230927,121700,58691235,3100,3100,3100,3100,0
|
|
20230927,121600,58691235,3100,3100,3100,3100,0
|
|
20230927,121500,58691235,3100,3100,3100,3100,17
|
|
20230927,121400,58638535,3100,3100,3100,3100,72
|
|
20230927,121300,58415335,3100,3100,3100,3100,1
|
|
20230927,121200,58412235,3095,3095,3095,3095,0
|
|
20230927,121100,58412235,3095,3095,3095,3095,0
|
|
20230927,121000,58412235,3095,3095,3095,3095,0
|
|
20230927,120900,58412235,3095,3095,3095,3095,848
|
|
20230927,120800,55787675,3105,3105,3105,3105,0
|
|
20230927,120700,55787675,3105,3105,3105,3105,16
|
|
20230927,120600,55737995,3105,3105,3105,3105,1
|
|
20230927,120500,55734890,3095,3095,3095,3095,1
|
|
20230927,120400,55731795,3105,3095,3105,3095,408
|
|
20230927,120300,54469025,3105,3105,3105,3105,25
|
|
20230927,120200,54391400,3105,3105,3105,3105,12
|
|
20230927,120100,54354140,3105,3105,3105,3105,0
|
|
20230927,120000,54354140,3105,3100,3105,3100,1001
|
|
20230927,115900,51251035,3105,3105,3105,3105,0
|
|
20230927,115800,51251035,3105,3105,3105,3105,0
|
|
20230927,115700,51251035,3105,3105,3105,3105,0
|
|
20230927,115600,51251035,3105,3105,3105,3105,1
|
|
20230927,115500,51247930,3090,3110,3110,3090,2050
|
|
20230927,115400,44901555,3095,3095,3095,3095,0
|
|
20230927,115300,44901555,3095,3095,3095,3095,0
|
|
20230927,115200,44901555,3095,3095,3095,3095,0
|
|
20230927,115100,44901555,3095,3095,3095,3095,4
|
|
20230927,115000,44889175,3105,3105,3105,3105,0
|
|
20230927,114900,44889175,3105,3105,3105,3105,0
|
|
20230927,114800,44889175,3105,3105,3105,3105,0
|
|
20230927,114700,44889175,3105,3105,3105,3105,0
|
|
20230927,114600,44889175,3105,3105,3105,3105,0
|
|
20230927,114500,44889175,3105,3105,3105,3105,0
|
|
20230927,114400,44889175,3105,3105,3105,3105,0
|
|
20230927,114300,44889175,3105,3105,3105,3105,0
|
|
20230927,114200,44889175,3105,3105,3105,3105,0
|
|
20230927,114100,44889175,3105,3105,3105,3105,0
|
|
20230927,114000,44889175,3105,3105,3105,3105,0
|
|
20230927,113900,44889175,3105,3100,3105,3100,49
|
|
20230927,113800,44737205,3090,3090,3090,3090,0
|
|
20230927,113700,44737205,3090,3090,3090,3090,0
|
|
20230927,113600,44737205,3090,3090,3090,3090,0
|
|
20230927,113500,44737205,3090,3090,3090,3090,0
|
|
20230927,113400,44737205,3090,3090,3090,3090,100
|
|
20230927,113300,44428205,3090,3105,3105,3090,17
|
|
20230927,113200,44375435,3105,3105,3105,3105,16
|
|
20230927,113100,44325755,3090,3105,3105,3090,259
|
|
20230927,113000,43525430,3090,3090,3090,3090,300
|
|
20230927,112900,42598430,3105,3105,3105,3105,1
|
|
20230927,112800,42595325,3105,3105,3105,3105,0
|
|
20230927,112700,42595325,3105,3100,3105,3100,7
|
|
20230927,112600,42573620,3095,3100,3100,3095,38
|
|
20230927,112500,42455980,3105,3105,3105,3105,0
|
|
20230927,112400,42455980,3105,3105,3105,3105,0
|
|
20230927,112300,42455980,3105,3095,3105,3095,51
|
|
20230927,112200,42297635,3090,3090,3090,3090,0
|
|
20230927,112100,42297635,3090,3090,3090,3090,1
|
|
20230927,112000,42294545,3095,3095,3095,3095,539
|
|
20230927,111900,40626340,3105,3105,3105,3105,0
|
|
20230927,111800,40626340,3105,3105,3105,3105,1
|
|
20230927,111700,40623235,3105,3105,3105,3105,0
|
|
20230927,111600,40623235,3105,3105,3105,3105,1
|
|
20230927,111500,40620130,3110,3110,3110,3110,0
|
|
20230927,111400,40620130,3110,3110,3110,3110,0
|
|
20230927,111300,40620130,3110,3100,3110,3100,148
|
|
20230927,111200,40160365,3110,3110,3110,3110,1
|
|
20230927,111100,40157255,3095,3095,3095,3095,50
|
|
20230927,111000,40002505,3110,3110,3110,3110,0
|
|
20230927,110900,40002505,3110,3110,3110,3110,0
|
|
20230927,110800,40002505,3110,3110,3110,3110,0
|
|
20230927,110700,40002505,3110,3100,3110,3100,55
|
|
20230927,110600,39831515,3100,3100,3100,3100,0
|
|
20230927,110500,39831515,3100,3100,3100,3100,0
|
|
20230927,110400,39831515,3100,3100,3100,3100,0
|
|
20230927,110300,39831515,3100,3100,3100,3100,0
|
|
20230927,110200,39831515,3100,3100,3100,3100,1
|
|
20230927,110100,39828415,3105,3105,3105,3105,0
|
|
20230927,110000,39828415,3105,3105,3105,3105,0
|
|
20230927,105900,39828415,3105,3105,3105,3105,0
|
|
20230927,105800,39828415,3105,3105,3105,3105,0
|
|
20230927,105700,39828415,3105,3105,3105,3105,0
|
|
20230927,105600,39828415,3105,3105,3105,3105,0
|
|
20230927,105500,39828415,3105,3105,3105,3105,4
|
|
20230927,105400,39815995,3100,3100,3100,3100,0
|
|
20230927,105300,39815995,3100,3100,3100,3100,0
|
|
20230927,105200,39815995,3100,3100,3100,3100,2
|
|
20230927,105100,39809795,3100,3100,3110,3100,55
|
|
20230927,105000,39638935,3100,3100,3100,3100,0
|
|
20230927,104900,39638935,3100,3100,3100,3100,99
|
|
20230927,104800,39332035,3100,3100,3100,3100,19
|
|
20230927,104700,39273135,3100,3100,3100,3100,0
|
|
20230927,104600,39273135,3100,3105,3105,3100,479
|
|
20230927,104500,37788095,3105,3105,3105,3105,0
|
|
20230927,104400,37788095,3105,3105,3105,3105,0
|
|
20230927,104300,37788095,3105,3105,3105,3105,1
|
|
20230927,104200,37784990,3105,3105,3105,3105,31
|
|
20230927,104100,37688735,3115,3115,3115,3115,0
|
|
20230927,104000,37688735,3115,3115,3115,3115,27
|
|
20230927,103900,37604630,3105,3105,3105,3105,0
|
|
20230927,103800,37604630,3105,3105,3105,3105,0
|
|
20230927,103700,37604630,3105,3105,3105,3105,1
|
|
20230927,103600,37601525,3105,3105,3105,3105,38
|
|
20230927,103500,37483535,3115,3115,3115,3115,50
|
|
20230927,103400,37327785,3105,3105,3105,3105,200
|
|
20230927,103300,36706785,3105,3105,3115,3105,115
|
|
20230927,103200,36348630,3105,3115,3115,3105,82
|
|
20230927,103100,36093700,3115,3115,3115,3115,0
|
|
20230927,103000,36093700,3115,3115,3115,3115,0
|
|
20230927,102900,36093700,3115,3115,3115,3115,0
|
|
20230927,102800,36093700,3115,3115,3115,3115,0
|
|
20230927,102700,36093700,3115,3115,3115,3115,3
|
|
20230927,102600,36084355,3105,3105,3105,3105,0
|
|
20230927,102500,36084355,3105,3105,3105,3105,2
|
|
20230927,102400,36078145,3115,3115,3115,3115,0
|
|
20230927,102300,36078145,3115,3110,3115,3110,70
|
|
20230927,102200,35860185,3110,3110,3110,3110,32
|
|
20230927,102100,35760665,3110,3110,3110,3110,0
|
|
20230927,102000,35760665,3110,3110,3110,3110,0
|
|
20230927,101900,35760665,3110,3110,3110,3110,50
|
|
20230927,101800,35605165,3115,3115,3115,3115,0
|
|
20230927,101700,35605165,3115,3115,3115,3115,0
|
|
20230927,101600,35605165,3115,3115,3115,3115,0
|
|
20230927,101500,35605165,3115,3115,3115,3115,0
|
|
20230927,101400,35605165,3115,3115,3115,3115,0
|
|
20230927,101300,35605165,3115,3115,3115,3115,0
|
|
20230927,101200,35605165,3115,3115,3115,3115,0
|
|
20230927,101100,35605165,3115,3115,3115,3115,0
|
|
20230927,101000,35605165,3115,3115,3115,3115,0
|
|
20230927,100900,35605165,3115,3115,3115,3115,1
|
|
20230927,100800,35602050,3100,3100,3100,3100,0
|
|
20230927,100700,35602050,3100,3100,3100,3100,10
|
|
20230927,100600,35571050,3115,3115,3115,3115,0
|
|
20230927,100500,35571050,3115,3115,3115,3115,4
|
|
20230927,100400,35558590,3115,3115,3115,3115,1
|
|
20230927,100300,35555475,3115,3115,3115,3115,50
|
|
20230927,100200,35399725,3115,3100,3115,3100,375
|
|
20230927,100100,34237210,3115,3115,3115,3115,0
|
|
20230927,100000,34237210,3115,3115,3115,3115,0
|
|
20230927,095900,34237210,3115,3115,3115,3115,0
|
|
20230927,095800,34237210,3115,3115,3115,3115,1
|
|
20230927,095700,34234095,3100,3100,3100,3100,26
|
|
20230927,095600,34153495,3115,3115,3115,3105,7
|
|
20230927,095500,34131740,3105,3115,3115,3105,25
|
|
20230927,095400,34054075,3105,3105,3105,3105,20
|
|
20230927,095300,33991975,3100,3100,3100,3100,143
|
|
20230927,095200,33548675,3115,3115,3115,3115,0
|
|
20230927,095100,33548675,3115,3115,3115,3115,0
|
|
20230927,095000,33548675,3115,3110,3115,3110,24
|
|
20230927,094900,33474030,3110,3110,3110,3110,51
|
|
20230927,094800,33315420,3110,3110,3110,3110,0
|
|
20230927,094700,33315420,3110,3105,3110,3105,195
|
|
20230927,094600,32709155,3100,3100,3100,3100,0
|
|
20230927,094500,32709155,3100,3090,3100,3090,1130
|
|
20230927,094400,29206475,3100,3100,3100,3100,7
|
|
20230927,094300,29184775,3100,3100,3100,3100,0
|
|
20230927,094200,29184775,3100,3105,3105,3100,123
|
|
20230927,094100,28803390,3115,3115,3115,3115,0
|
|
20230927,094000,28803390,3115,3115,3115,3115,1
|
|
20230927,093900,28800275,3105,3110,3115,3105,337
|
|
20230927,093800,27751555,3105,3110,3110,3105,209
|
|
20230927,093700,27101610,3105,3100,3105,3100,48
|
|
20230927,093600,26952680,3100,3100,3100,3100,10
|
|
20230927,093500,26921680,3100,3100,3100,3100,146
|
|
20230927,093400,26469080,3100,3100,3100,3100,0
|
|
20230927,093300,26469080,3100,3100,3100,3100,0
|
|
20230927,093200,26469080,3100,3100,3100,3100,0
|
|
20230927,093100,26469080,3100,3100,3100,3100,51
|
|
20230927,093000,26310980,3100,3100,3100,3100,0
|
|
20230927,092900,26310980,3100,3100,3100,3100,5
|
|
20230927,092800,26295480,3100,3100,3100,3100,2
|
|
20230927,092700,26289280,3085,3085,3085,3085,28
|
|
20230927,092600,26202900,3100,3100,3100,3100,387
|
|
20230927,092500,25003200,3100,3100,3100,3100,6
|
|
20230927,092400,24984600,3085,3085,3085,3085,400
|
|
20230927,092300,23750600,3105,3090,3105,3090,2
|
|
20230927,092200,23744405,3110,3110,3110,3110,0
|
|
20230927,092100,23744405,3110,3110,3110,3110,1000
|
|
20230927,092000,20634405,3110,3110,3110,3110,64
|
|
20230927,091900,20435365,3110,3090,3110,3090,41
|
|
20230927,091800,20308655,3110,3100,3110,3100,99
|
|
20230927,091700,20001745,3100,3110,3115,3100,50
|
|
20230927,091600,19846310,3110,3110,3110,3110,1
|
|
20230927,091500,19843200,3100,3115,3115,3100,907
|
|
20230927,091400,17029635,3115,3105,3115,3105,387
|
|
20230927,091300,15827990,3105,3105,3105,3105,0
|
|
20230927,091200,15827990,3105,3105,3105,3105,3
|
|
20230927,091100,15818675,3105,3105,3105,3105,3
|
|
20230927,091000,15809360,3115,3100,3115,3100,253
|
|
20230927,090900,15021310,3115,3100,3115,3100,14
|
|
20230927,090800,14977845,3115,3115,3115,3115,2
|
|
20230927,090700,14971615,3100,3115,3115,3100,210
|
|
20230927,090600,14317510,3115,3115,3115,3100,5
|
|
20230927,090500,14301980,3100,3080,3100,3080,191
|
|
20230927,090400,13709940,3075,3075,3075,3075,3
|
|
20230927,090300,13700715,3100,3085,3100,3075,1005
|
|
20230927,090200,10601590,3085,3060,3085,3060,606
|
|
20230927,090100,8736295,3060,3060,3060,3060,0
|
|
20230927,090000,8736295,3060,3040,3120,3040,2866
|