621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191800,326369090,5160,5160,5160,5160,2633
|
|
20230927,191700,326369090,5160,5160,5160,5160,0
|
|
20230927,191600,326369090,5160,5160,5160,5160,0
|
|
20230927,191500,326369090,5160,5160,5160,5160,0
|
|
20230927,191400,326369090,5160,5160,5160,5160,0
|
|
20230927,191300,326369090,5160,5160,5160,5160,0
|
|
20230927,191200,326369090,5160,5160,5160,5160,0
|
|
20230927,191100,326369090,5160,5160,5160,5160,0
|
|
20230927,191000,326369090,5160,5160,5160,5160,0
|
|
20230927,190900,326369090,5160,5160,5160,5160,0
|
|
20230927,190800,326369090,5160,5160,5160,5160,0
|
|
20230927,190700,326369090,5160,5160,5160,5160,0
|
|
20230927,190600,326369090,5160,5160,5160,5160,0
|
|
20230927,190500,326369090,5160,5160,5160,5160,0
|
|
20230927,190400,326369090,5160,5160,5160,5160,0
|
|
20230927,190300,326369090,5160,5160,5160,5160,0
|
|
20230927,190200,326369090,5160,5160,5160,5160,0
|
|
20230927,190100,326369090,5160,5160,5160,5160,0
|
|
20230927,190000,326369090,5160,5160,5160,5160,0
|
|
20230927,185900,326369090,5160,5160,5160,5160,0
|
|
20230927,185800,326369090,5160,5160,5160,5160,0
|
|
20230927,185700,326369090,5160,5160,5160,5160,0
|
|
20230927,185600,326369090,5160,5160,5160,5160,0
|
|
20230927,185500,326369090,5160,5160,5160,5160,0
|
|
20230927,185400,326369090,5160,5160,5160,5160,0
|
|
20230927,185300,326369090,5160,5160,5160,5160,0
|
|
20230927,185200,326369090,5160,5160,5160,5160,0
|
|
20230927,185100,326369090,5160,5160,5160,5160,0
|
|
20230927,185000,326369090,5160,5160,5160,5160,0
|
|
20230927,184900,326369090,5160,5160,5160,5160,0
|
|
20230927,184800,326369090,5160,5160,5160,5160,2633
|
|
20230927,184700,326369090,5160,5160,5160,5160,0
|
|
20230927,184600,326369090,5160,5160,5160,5160,0
|
|
20230927,184500,326369090,5160,5160,5160,5160,0
|
|
20230927,184400,326369090,5160,5160,5160,5160,0
|
|
20230927,184300,326369090,5160,5160,5160,5160,0
|
|
20230927,184200,326369090,5160,5160,5160,5160,0
|
|
20230927,184100,326369090,5160,5160,5160,5160,0
|
|
20230927,184000,326369090,5160,5160,5160,5160,0
|
|
20230927,183900,326369090,5160,5160,5160,5160,0
|
|
20230927,183800,326369090,5160,5160,5160,5160,0
|
|
20230927,183700,326369090,5160,5160,5160,5160,0
|
|
20230927,183600,326369090,5160,5160,5160,5160,0
|
|
20230927,183500,326369090,5160,5160,5160,5160,0
|
|
20230927,183400,326369090,5160,5160,5160,5160,0
|
|
20230927,183300,326369090,5160,5160,5160,5160,0
|
|
20230927,183200,326369090,5160,5160,5160,5160,0
|
|
20230927,183100,326369090,5160,5160,5160,5160,0
|
|
20230927,183000,326369090,5160,5160,5160,5160,0
|
|
20230927,182900,326369090,5160,5160,5160,5160,0
|
|
20230927,182800,326369090,5160,5160,5160,5160,0
|
|
20230927,182700,326369090,5160,5160,5160,5160,0
|
|
20230927,182600,326369090,5160,5160,5160,5160,0
|
|
20230927,182500,326369090,5160,5160,5160,5160,0
|
|
20230927,182400,326369090,5160,5160,5160,5160,0
|
|
20230927,182300,326369090,5160,5160,5160,5160,0
|
|
20230927,182200,326369090,5160,5160,5160,5160,0
|
|
20230927,182100,326369090,5160,5160,5160,5160,0
|
|
20230927,182000,326369090,5160,5160,5160,5160,0
|
|
20230927,181900,326369090,5160,5160,5160,5160,0
|
|
20230927,181800,326369090,5160,5160,5160,5160,2633
|
|
20230927,181700,326369090,5160,5160,5160,5160,0
|
|
20230927,181600,326369090,5160,5160,5160,5160,0
|
|
20230927,181500,326369090,5160,5160,5160,5160,0
|
|
20230927,181400,326369090,5160,5160,5160,5160,0
|
|
20230927,181300,326369090,5160,5160,5160,5160,0
|
|
20230927,181200,326369090,5160,5160,5160,5160,0
|
|
20230927,181100,326369090,5160,5160,5160,5160,0
|
|
20230927,181000,326369090,5160,5160,5160,5160,0
|
|
20230927,180900,326369090,5160,5160,5160,5160,0
|
|
20230927,180800,326369090,5160,5160,5160,5160,0
|
|
20230927,180700,326369090,5160,5160,5160,5160,0
|
|
20230927,180600,326369090,5160,5160,5160,5160,0
|
|
20230927,180500,326369090,5160,5160,5160,5160,0
|
|
20230927,180400,326369090,5160,5160,5160,5160,0
|
|
20230927,180300,326369090,5160,5160,5160,5160,0
|
|
20230927,180200,326369090,5160,5160,5160,5160,0
|
|
20230927,180100,326369090,5160,5160,5160,5160,0
|
|
20230927,180000,326369090,5160,5160,5160,5160,0
|
|
20230927,175900,326369090,5160,5160,5160,5160,0
|
|
20230927,175800,326369090,5160,5160,5160,5160,0
|
|
20230927,175700,326369090,5160,5160,5160,5160,0
|
|
20230927,175600,326369090,5160,5160,5160,5160,0
|
|
20230927,175500,326369090,5160,5160,5160,5160,0
|
|
20230927,175400,326369090,5160,5160,5160,5160,0
|
|
20230927,175300,326369090,5160,5160,5160,5160,0
|
|
20230927,175200,326369090,5160,5160,5160,5160,0
|
|
20230927,175100,326369090,5160,5160,5160,5160,0
|
|
20230927,175000,326369090,5160,5160,5160,5160,0
|
|
20230927,174900,326369090,5160,5160,5160,5160,0
|
|
20230927,174800,326369090,5160,5160,5160,5160,2633
|
|
20230927,174700,326369090,5160,5160,5160,5160,0
|
|
20230927,174600,326369090,5160,5160,5160,5160,0
|
|
20230927,174500,326369090,5160,5160,5160,5160,0
|
|
20230927,174400,326369090,5160,5160,5160,5160,0
|
|
20230927,174300,326369090,5160,5160,5160,5160,0
|
|
20230927,174200,326369090,5160,5160,5160,5160,0
|
|
20230927,174100,326369090,5160,5160,5160,5160,0
|
|
20230927,174000,326369090,5160,5160,5160,5160,0
|
|
20230927,173900,326369090,5160,5160,5160,5160,0
|
|
20230927,173800,326369090,5160,5160,5160,5160,0
|
|
20230927,173700,326369090,5160,5160,5160,5160,0
|
|
20230927,173600,326369090,5160,5160,5160,5160,0
|
|
20230927,173500,326369090,5160,5160,5160,5160,0
|
|
20230927,173400,326369090,5160,5160,5160,5160,0
|
|
20230927,173300,326369090,5160,5160,5160,5160,0
|
|
20230927,173200,326369090,5160,5160,5160,5160,0
|
|
20230927,173100,326369090,5160,5160,5160,5160,0
|
|
20230927,173000,326369090,5160,5160,5160,5160,0
|
|
20230927,172900,326369090,5160,5160,5160,5160,0
|
|
20230927,172800,326369090,5160,5160,5160,5160,0
|
|
20230927,172700,326369090,5160,5160,5160,5160,0
|
|
20230927,172600,326369090,5160,5160,5160,5160,0
|
|
20230927,172500,326369090,5160,5160,5160,5160,0
|
|
20230927,172400,326369090,5160,5160,5160,5160,0
|
|
20230927,172300,326369090,5160,5160,5160,5160,0
|
|
20230927,172200,326369090,5160,5160,5160,5160,0
|
|
20230927,172100,326369090,5160,5160,5160,5160,0
|
|
20230927,172000,326369090,5160,5160,5160,5160,0
|
|
20230927,171900,326369090,5160,5160,5160,5160,0
|
|
20230927,171800,326369090,5160,5160,5160,5160,2633
|
|
20230927,171700,326369090,5160,5160,5160,5160,0
|
|
20230927,171600,326369090,5160,5160,5160,5160,0
|
|
20230927,171500,326369090,5160,5160,5160,5160,0
|
|
20230927,171400,326369090,5160,5160,5160,5160,0
|
|
20230927,171300,326369090,5160,5160,5160,5160,0
|
|
20230927,171200,326369090,5160,5160,5160,5160,0
|
|
20230927,171100,326369090,5160,5160,5160,5160,0
|
|
20230927,171000,326369090,5160,5160,5160,5160,0
|
|
20230927,170900,326369090,5160,5160,5160,5160,0
|
|
20230927,170800,326369090,5160,5160,5160,5160,0
|
|
20230927,170700,326369090,5160,5160,5160,5160,0
|
|
20230927,170600,326369090,5160,5160,5160,5160,0
|
|
20230927,170500,326369090,5160,5160,5160,5160,0
|
|
20230927,170400,326369090,5160,5160,5160,5160,0
|
|
20230927,170300,326369090,5160,5160,5160,5160,0
|
|
20230927,170200,326369090,5160,5160,5160,5160,0
|
|
20230927,170100,326369090,5160,5160,5160,5160,0
|
|
20230927,170000,326369090,5160,5160,5160,5160,0
|
|
20230927,165900,326369090,5160,5160,5160,5160,0
|
|
20230927,165800,326369090,5160,5160,5160,5160,0
|
|
20230927,165700,326369090,5160,5160,5160,5160,0
|
|
20230927,165600,326369090,5160,5160,5160,5160,0
|
|
20230927,165500,326369090,5160,5160,5160,5160,0
|
|
20230927,165400,326369090,5160,5160,5160,5160,0
|
|
20230927,165300,326369090,5160,5160,5160,5160,0
|
|
20230927,165200,326369090,5160,5160,5160,5160,0
|
|
20230927,165100,326369090,5160,5160,5160,5160,0
|
|
20230927,165000,326369090,5160,5160,5160,5160,0
|
|
20230927,164900,326369090,5160,5160,5160,5160,0
|
|
20230927,164800,326369090,5160,5160,5160,5160,2633
|
|
20230927,164700,326369090,5160,5160,5160,5160,0
|
|
20230927,164600,326369090,5160,5160,5160,5160,0
|
|
20230927,164500,326369090,5160,5160,5160,5160,0
|
|
20230927,164400,326369090,5160,5160,5160,5160,0
|
|
20230927,164300,326369090,5160,5160,5160,5160,0
|
|
20230927,164200,326369090,5160,5160,5160,5160,0
|
|
20230927,164100,326369090,5160,5160,5160,5160,0
|
|
20230927,164000,326369090,5160,5160,5160,5160,0
|
|
20230927,163900,326369090,5160,5160,5160,5160,0
|
|
20230927,163800,326369090,5160,5160,5160,5160,0
|
|
20230927,163700,326369090,5160,5160,5160,5160,0
|
|
20230927,163600,326369090,5160,5160,5160,5160,0
|
|
20230927,163500,326369090,5160,5160,5160,5160,0
|
|
20230927,163400,326369090,5160,5160,5160,5160,0
|
|
20230927,163300,326369090,5160,5160,5160,5160,0
|
|
20230927,163200,326369090,5160,5160,5160,5160,0
|
|
20230927,163100,326369090,5160,5160,5160,5160,0
|
|
20230927,163000,326369090,5160,5160,5160,5160,0
|
|
20230927,162900,326369090,5160,5160,5160,5160,0
|
|
20230927,162800,326369090,5160,5160,5160,5160,0
|
|
20230927,162700,326369090,5160,5160,5160,5160,0
|
|
20230927,162600,326369090,5160,5160,5160,5160,0
|
|
20230927,162500,326369090,5160,5160,5160,5160,0
|
|
20230927,162400,326369090,5160,5160,5160,5160,0
|
|
20230927,162300,326369090,5160,5160,5160,5160,0
|
|
20230927,162200,326369090,5160,5160,5160,5160,0
|
|
20230927,162100,326369090,5160,5160,5160,5160,0
|
|
20230927,162000,326369090,5160,5160,5160,5160,0
|
|
20230927,161900,326369090,5160,5160,5160,5160,0
|
|
20230927,161800,326369090,5160,5160,5160,5160,2633
|
|
20230927,161700,326369090,5160,5160,5160,5160,0
|
|
20230927,161600,326369090,5160,5160,5160,5160,0
|
|
20230927,161500,326369090,5160,5160,5160,5160,0
|
|
20230927,161400,326369090,5160,5160,5160,5160,0
|
|
20230927,161300,326369090,5160,5160,5160,5160,0
|
|
20230927,161200,326369090,5160,5160,5160,5160,0
|
|
20230927,161100,326369090,5160,5160,5160,5160,0
|
|
20230927,161000,326369090,5160,5160,5160,5160,0
|
|
20230927,160900,326369090,5160,5160,5160,5160,0
|
|
20230927,160800,326369090,5160,5160,5160,5160,0
|
|
20230927,160700,326369090,5160,5160,5160,5160,0
|
|
20230927,160600,326369090,5160,5160,5160,5160,0
|
|
20230927,160500,326369090,5160,5160,5160,5160,0
|
|
20230927,160400,326369090,5160,5160,5160,5160,0
|
|
20230927,160300,326369090,5160,5160,5160,5160,0
|
|
20230927,160200,326369090,5160,5160,5160,5160,0
|
|
20230927,160100,326369090,5160,5160,5160,5160,0
|
|
20230927,160000,326369090,5160,5160,5160,5160,0
|
|
20230927,155900,326369090,5160,5160,5160,5160,0
|
|
20230927,155800,326369090,5160,5160,5160,5160,0
|
|
20230927,155700,326369090,5160,5160,5160,5160,0
|
|
20230927,155600,326369090,5160,5160,5160,5160,0
|
|
20230927,155500,326369090,5160,5160,5160,5160,0
|
|
20230927,155400,326369090,5160,5160,5160,5160,0
|
|
20230927,155300,326369090,5160,5160,5160,5160,0
|
|
20230927,155200,326369090,5160,5160,5160,5160,0
|
|
20230927,155100,326369090,5160,5160,5160,5160,0
|
|
20230927,155000,326369090,5160,5160,5160,5160,0
|
|
20230927,154900,326369090,5160,5160,5160,5160,0
|
|
20230927,154800,326369090,5160,5160,5160,5160,2633
|
|
20230927,154700,326369090,5160,5160,5160,5160,0
|
|
20230927,154600,326369090,5160,5160,5160,5160,0
|
|
20230927,154500,326369090,5160,5160,5160,5160,0
|
|
20230927,154400,326369090,5160,5160,5160,5160,0
|
|
20230927,154300,326369090,5160,5160,5160,5160,0
|
|
20230927,154200,326369090,5160,5160,5160,5160,0
|
|
20230927,154100,326369090,5160,5160,5160,5160,0
|
|
20230927,154000,326369090,5160,5160,5160,5160,0
|
|
20230927,153900,326369090,5160,5160,5160,5160,0
|
|
20230927,153800,326369090,5160,5160,5160,5160,0
|
|
20230927,153700,326369090,5160,5160,5160,5160,0
|
|
20230927,153600,326369090,5160,5160,5160,5160,0
|
|
20230927,153500,326369090,5160,5160,5160,5160,0
|
|
20230927,153400,326369090,5160,5160,5160,5160,0
|
|
20230927,153300,326369090,5160,5160,5160,5160,0
|
|
20230927,153200,326369090,5160,5160,5160,5160,0
|
|
20230927,153100,326369090,5160,5160,5160,5160,0
|
|
20230927,153000,326369090,5160,5160,5160,5160,2633
|
|
20230927,152900,312782810,5150,5150,5150,5150,0
|
|
20230927,152800,312782810,5150,5150,5150,5150,0
|
|
20230927,152700,312782810,5150,5150,5150,5150,0
|
|
20230927,152600,312782810,5150,5150,5150,5150,0
|
|
20230927,152500,312782810,5150,5150,5150,5150,0
|
|
20230927,152400,312782810,5150,5150,5150,5150,0
|
|
20230927,152300,312782810,5150,5150,5150,5150,0
|
|
20230927,152200,312782810,5150,5150,5150,5150,0
|
|
20230927,152100,312782810,5150,5150,5150,5150,0
|
|
20230927,152000,312782810,5150,5150,5150,5150,0
|
|
20230927,151900,312782810,5150,5150,5150,5150,0
|
|
20230927,151800,312782810,5150,5150,5150,5150,0
|
|
20230927,151700,312782810,5150,5130,5150,5130,2
|
|
20230927,151600,312772530,5120,5140,5140,5120,790
|
|
20230927,151500,308725530,5150,5150,5150,5150,0
|
|
20230927,151400,308725530,5150,5150,5150,5150,0
|
|
20230927,151300,308725530,5150,5150,5150,5150,0
|
|
20230927,151200,308725530,5150,5150,5150,5150,14
|
|
20230927,151100,308653430,5100,5100,5100,5100,0
|
|
20230927,151000,308653430,5100,5150,5150,5100,5001
|
|
20230927,150900,283142270,5130,5120,5130,5120,227
|
|
20230927,150800,281978860,5160,5160,5160,5160,29
|
|
20230927,150700,281829220,5160,5150,5160,5150,6
|
|
20230927,150600,281798310,5150,5140,5150,5140,1245
|
|
20230927,150500,275389780,5140,5140,5140,5140,64
|
|
20230927,150400,275060820,5130,5130,5130,5130,875
|
|
20230927,150300,270572070,5120,5120,5120,5120,0
|
|
20230927,150200,270572070,5120,5120,5120,5120,0
|
|
20230927,150100,270572070,5120,5120,5120,5120,43
|
|
20230927,150000,270351910,5120,5120,5120,5120,0
|
|
20230927,145900,270351910,5120,5120,5120,5120,117
|
|
20230927,145800,269752870,5120,5120,5120,5120,0
|
|
20230927,145700,269752870,5120,5120,5120,5120,1
|
|
20230927,145600,269747750,5120,5120,5120,5120,0
|
|
20230927,145500,269747750,5120,5120,5120,5120,50
|
|
20230927,145400,269491750,5120,5120,5120,5120,50
|
|
20230927,145300,269235750,5130,5120,5130,5120,120
|
|
20230927,145200,268621150,5110,5110,5110,5110,100
|
|
20230927,145100,268110150,5110,5110,5110,5110,0
|
|
20230927,145000,268110150,5110,5110,5110,5110,0
|
|
20230927,144900,268110150,5110,5110,5110,5110,1676
|
|
20230927,144800,259545790,5110,5110,5110,5110,0
|
|
20230927,144700,259545790,5110,5110,5110,5110,2
|
|
20230927,144600,259535570,5120,5120,5120,5120,0
|
|
20230927,144500,259535570,5120,5120,5120,5120,0
|
|
20230927,144400,259535570,5120,5120,5120,5120,7
|
|
20230927,144300,259499730,5130,5130,5130,5130,0
|
|
20230927,144200,259499730,5130,5130,5130,5130,0
|
|
20230927,144100,259499730,5130,5130,5130,5130,0
|
|
20230927,144000,259499730,5130,5130,5130,5130,0
|
|
20230927,143900,259499730,5130,5130,5130,5130,39
|
|
20230927,143800,259299660,5130,5130,5130,5130,0
|
|
20230927,143700,259299660,5130,5130,5130,5130,0
|
|
20230927,143600,259299660,5130,5130,5130,5130,0
|
|
20230927,143500,259299660,5130,5130,5130,5130,1
|
|
20230927,143400,259294530,5110,5110,5110,5110,0
|
|
20230927,143300,259294530,5110,5100,5110,5100,13060
|
|
20230927,143200,192688430,5100,5100,5100,5100,0
|
|
20230927,143100,192688430,5100,5100,5100,5100,0
|
|
20230927,143000,192688430,5100,5100,5100,5100,0
|
|
20230927,142900,192688430,5100,5100,5100,5100,0
|
|
20230927,142800,192688430,5100,5100,5100,5100,0
|
|
20230927,142700,192688430,5100,5090,5100,5090,1134
|
|
20230927,142600,186910030,5100,5100,5100,5100,2933
|
|
20230927,142500,171951730,5100,5100,5100,5100,40
|
|
20230927,142400,171747730,5120,5120,5120,5120,0
|
|
20230927,142300,171747730,5120,5120,5120,5120,0
|
|
20230927,142200,171747730,5120,5090,5120,5090,601
|
|
20230927,142100,168688610,5130,5130,5130,5130,0
|
|
20230927,142000,168688610,5130,5130,5130,5130,318
|
|
20230927,141900,167057270,5130,5130,5130,5130,0
|
|
20230927,141800,167057270,5130,5090,5130,5090,720
|
|
20230927,141700,163391770,5110,5110,5110,5110,2137
|
|
20230927,141600,152471700,5090,5090,5090,5090,250
|
|
20230927,141500,151199200,5100,5100,5100,5100,6
|
|
20230927,141400,151168600,5100,5100,5100,5100,58
|
|
20230927,141300,150872800,5100,5100,5100,5100,0
|
|
20230927,141200,150872800,5100,5100,5100,5100,0
|
|
20230927,141100,150872800,5100,5100,5100,5100,0
|
|
20230927,141000,150872800,5100,5100,5100,5100,0
|
|
20230927,140900,150872800,5100,5100,5100,5100,0
|
|
20230927,140800,150872800,5100,5100,5100,5100,0
|
|
20230927,140700,150872800,5100,5100,5100,5100,83
|
|
20230927,140600,150449500,5100,5100,5100,5100,87
|
|
20230927,140500,150005800,5100,5100,5100,5100,0
|
|
20230927,140400,150005800,5100,5100,5100,5100,579
|
|
20230927,140300,147052900,5130,5130,5130,5130,0
|
|
20230927,140200,147052900,5130,5130,5130,5130,4
|
|
20230927,140100,147032380,5130,5120,5130,5120,150
|
|
20230927,140000,146263750,5100,5100,5100,5100,1
|
|
20230927,135900,146258650,5110,5110,5110,5110,210
|
|
20230927,135800,145185550,5110,5110,5110,5110,100
|
|
20230927,135700,144674550,5110,5110,5110,5110,0
|
|
20230927,135600,144674550,5110,5110,5110,5110,0
|
|
20230927,135500,144674550,5110,5110,5110,5110,1117
|
|
20230927,135400,138966680,5110,5110,5110,5110,282
|
|
20230927,135300,137525660,5110,5110,5110,5110,156
|
|
20230927,135200,136728500,5120,5110,5120,5110,346
|
|
20230927,135100,134960430,5120,5120,5120,5120,0
|
|
20230927,135000,134960430,5120,5120,5120,5120,0
|
|
20230927,134900,134960430,5120,5120,5120,5120,0
|
|
20230927,134800,134960430,5120,5120,5120,5120,0
|
|
20230927,134700,134960430,5120,5120,5120,5120,0
|
|
20230927,134600,134960430,5120,5120,5120,5120,0
|
|
20230927,134500,134960430,5120,5120,5120,5120,0
|
|
20230927,134400,134960430,5120,5120,5120,5120,0
|
|
20230927,134300,134960430,5120,5120,5120,5120,0
|
|
20230927,134200,134960430,5120,5120,5120,5120,0
|
|
20230927,134100,134960430,5120,5120,5120,5120,0
|
|
20230927,134000,134960430,5120,5120,5120,5120,0
|
|
20230927,133900,134960430,5120,5120,5120,5120,653
|
|
20230927,133800,131617070,5110,5110,5110,5110,409
|
|
20230927,133700,129527080,5110,5110,5110,5110,0
|
|
20230927,133600,129527080,5110,5110,5110,5110,391
|
|
20230927,133500,127529070,5110,5110,5110,5110,50
|
|
20230927,133400,127273570,5100,5100,5100,5100,0
|
|
20230927,133300,127273570,5100,5100,5100,5100,0
|
|
20230927,133200,127273570,5100,5100,5100,5100,663
|
|
20230927,133100,123892270,5100,5100,5100,5100,0
|
|
20230927,133000,123892270,5100,5100,5100,5100,0
|
|
20230927,132900,123892270,5100,5100,5100,5100,0
|
|
20230927,132800,123892270,5100,5100,5100,5100,0
|
|
20230927,132700,123892270,5100,5100,5100,5100,2
|
|
20230927,132600,123882070,5100,5100,5100,5100,0
|
|
20230927,132500,123882070,5100,5100,5100,5100,0
|
|
20230927,132400,123882070,5100,5090,5100,5090,206
|
|
20230927,132300,122833470,5090,5090,5090,5090,5
|
|
20230927,132200,122808020,5100,5100,5100,5100,0
|
|
20230927,132100,122808020,5100,5090,5100,5090,2684
|
|
20230927,132000,109140490,5080,5080,5080,5080,0
|
|
20230927,131900,109140490,5080,5080,5080,5080,0
|
|
20230927,131800,109140490,5080,5080,5080,5080,0
|
|
20230927,131700,109140490,5080,5080,5080,5080,0
|
|
20230927,131600,109140490,5080,5080,5080,5080,0
|
|
20230927,131500,109140490,5080,5080,5080,5080,0
|
|
20230927,131400,109140490,5080,5080,5080,5080,0
|
|
20230927,131300,109140490,5080,5090,5090,5080,6
|
|
20230927,131200,109110000,5090,5090,5090,5090,0
|
|
20230927,131100,109110000,5090,5090,5090,5090,200
|
|
20230927,131000,108092000,5080,5080,5080,5080,10
|
|
20230927,130900,108041200,5080,5080,5080,5080,0
|
|
20230927,130800,108041200,5080,5080,5080,5080,0
|
|
20230927,130700,108041200,5080,5080,5080,5080,540
|
|
20230927,130600,105298000,5060,5060,5060,5060,2
|
|
20230927,130500,105287880,5070,5070,5070,5070,0
|
|
20230927,130400,105287880,5070,5070,5070,5070,0
|
|
20230927,130300,105287880,5070,5070,5070,5070,0
|
|
20230927,130200,105287880,5070,5070,5070,5070,0
|
|
20230927,130100,105287880,5070,5070,5070,5070,0
|
|
20230927,130000,105287880,5070,5070,5070,5070,0
|
|
20230927,125900,105287880,5070,5070,5070,5070,0
|
|
20230927,125800,105287880,5070,5070,5070,5070,0
|
|
20230927,125700,105287880,5070,5070,5070,5070,200
|
|
20230927,125600,104273880,5080,5080,5080,5080,0
|
|
20230927,125500,104273880,5080,5080,5080,5080,0
|
|
20230927,125400,104273880,5080,5080,5080,5080,0
|
|
20230927,125300,104273880,5080,5080,5080,5080,0
|
|
20230927,125200,104273880,5080,5080,5080,5080,0
|
|
20230927,125100,104273880,5080,5080,5080,5080,0
|
|
20230927,125000,104273880,5080,5080,5080,5080,0
|
|
20230927,124900,104273880,5080,5080,5080,5080,2
|
|
20230927,124800,104263720,5070,5070,5070,5070,0
|
|
20230927,124700,104263720,5070,5070,5070,5070,361
|
|
20230927,124600,102433450,5070,5070,5070,5070,0
|
|
20230927,124500,102433450,5070,5070,5070,5070,0
|
|
20230927,124400,102433450,5070,5070,5070,5070,641
|
|
20230927,124300,99183580,5070,5070,5070,5070,0
|
|
20230927,124200,99183580,5070,5070,5070,5070,0
|
|
20230927,124100,99183580,5070,5070,5070,5070,0
|
|
20230927,124000,99183580,5070,5070,5070,5070,163
|
|
20230927,123900,98357170,5070,5070,5070,5070,0
|
|
20230927,123800,98357170,5070,5070,5070,5070,1
|
|
20230927,123700,98352100,5070,5070,5070,5070,10
|
|
20230927,123600,98301400,5070,5060,5070,5060,893
|
|
20230927,123500,93782720,5070,5070,5070,5070,2
|
|
20230927,123400,93772580,5060,5060,5060,5060,22
|
|
20230927,123300,93661260,5070,5070,5070,5070,0
|
|
20230927,123200,93661260,5070,5070,5070,5070,0
|
|
20230927,123100,93661260,5070,5070,5070,5070,11
|
|
20230927,123000,93605490,5080,5080,5080,5080,0
|
|
20230927,122900,93605490,5080,5080,5080,5080,0
|
|
20230927,122800,93605490,5080,5080,5080,5080,6
|
|
20230927,122700,93575010,5070,5070,5070,5070,0
|
|
20230927,122600,93575010,5070,5070,5070,5070,0
|
|
20230927,122500,93575010,5070,5070,5070,5070,0
|
|
20230927,122400,93575010,5070,5070,5070,5070,0
|
|
20230927,122300,93575010,5070,5070,5070,5070,0
|
|
20230927,122200,93575010,5070,5070,5070,5070,0
|
|
20230927,122100,93575010,5070,5070,5070,5070,0
|
|
20230927,122000,93575010,5070,5070,5070,5070,0
|
|
20230927,121900,93575010,5070,5070,5070,5070,0
|
|
20230927,121800,93575010,5070,5070,5070,5070,0
|
|
20230927,121700,93575010,5070,5070,5070,5070,0
|
|
20230927,121600,93575010,5070,5070,5070,5070,0
|
|
20230927,121500,93575010,5070,5070,5070,5070,0
|
|
20230927,121400,93575010,5070,5070,5070,5070,20
|
|
20230927,121300,93473610,5070,5070,5070,5070,1
|
|
20230927,121200,93468540,5070,5080,5080,5070,108
|
|
20230927,121100,92919950,5090,5090,5090,5090,0
|
|
20230927,121000,92919950,5090,5090,5090,5090,0
|
|
20230927,120900,92919950,5090,5090,5090,5090,0
|
|
20230927,120800,92919950,5090,5090,5090,5090,0
|
|
20230927,120700,92919950,5090,5090,5090,5090,200
|
|
20230927,120600,91901950,5090,5070,5090,5070,501
|
|
20230927,120500,89361860,5060,5060,5060,5060,13
|
|
20230927,120400,89296080,5070,5070,5070,5070,0
|
|
20230927,120300,89296080,5070,5060,5070,5060,499
|
|
20230927,120200,86770790,5060,5060,5060,5060,0
|
|
20230927,120100,86770790,5060,5060,5060,5060,0
|
|
20230927,120000,86770790,5060,5060,5060,5060,0
|
|
20230927,115900,86770790,5060,5060,5060,5060,0
|
|
20230927,115800,86770790,5060,5060,5060,5060,0
|
|
20230927,115700,86770790,5060,5060,5060,5060,0
|
|
20230927,115600,86770790,5060,5060,5060,5060,0
|
|
20230927,115500,86770790,5060,5060,5060,5060,44
|
|
20230927,115400,86548150,5060,5060,5060,5060,0
|
|
20230927,115300,86548150,5060,5060,5060,5060,0
|
|
20230927,115200,86548150,5060,5060,5060,5060,0
|
|
20230927,115100,86548150,5060,5060,5060,5060,0
|
|
20230927,115000,86548150,5060,5060,5060,5060,0
|
|
20230927,114900,86548150,5060,5060,5060,5060,0
|
|
20230927,114800,86548150,5060,5060,5060,5060,2
|
|
20230927,114700,86538030,5060,5060,5060,5060,0
|
|
20230927,114600,86538030,5060,5060,5060,5060,0
|
|
20230927,114500,86538030,5060,5060,5060,5060,20
|
|
20230927,114400,86436830,5070,5070,5070,5070,0
|
|
20230927,114300,86436830,5070,5070,5070,5070,0
|
|
20230927,114200,86436830,5070,5070,5070,5070,0
|
|
20230927,114100,86436830,5070,5070,5070,5070,0
|
|
20230927,114000,86436830,5070,5070,5070,5070,0
|
|
20230927,113900,86436830,5070,5070,5070,5070,0
|
|
20230927,113800,86436830,5070,5070,5070,5070,0
|
|
20230927,113700,86436830,5070,5070,5070,5070,0
|
|
20230927,113600,86436830,5070,5070,5070,5070,0
|
|
20230927,113500,86436830,5070,5070,5070,5070,0
|
|
20230927,113400,86436830,5070,5070,5070,5070,0
|
|
20230927,113300,86436830,5070,5070,5070,5070,0
|
|
20230927,113200,86436830,5070,5070,5070,5070,0
|
|
20230927,113100,86436830,5070,5070,5070,5070,0
|
|
20230927,113000,86436830,5070,5070,5070,5070,0
|
|
20230927,112900,86436830,5070,5070,5070,5070,5
|
|
20230927,112800,86411480,5070,5070,5070,5070,0
|
|
20230927,112700,86411480,5070,5070,5070,5070,0
|
|
20230927,112600,86411480,5070,5070,5070,5060,128
|
|
20230927,112500,85763580,5080,5080,5080,5080,0
|
|
20230927,112400,85763580,5080,5080,5080,5080,0
|
|
20230927,112300,85763580,5080,5070,5080,5070,3
|
|
20230927,112200,85748360,5070,5070,5070,5070,2
|
|
20230927,112100,85738220,5070,5060,5070,5060,26
|
|
20230927,112000,85606650,5060,5060,5060,5060,4
|
|
20230927,111900,85586410,5060,5060,5060,5060,0
|
|
20230927,111800,85586410,5060,5060,5060,5060,0
|
|
20230927,111700,85586410,5060,5060,5060,5060,1
|
|
20230927,111600,85581350,5060,5060,5060,5060,0
|
|
20230927,111500,85581350,5060,5060,5060,5060,0
|
|
20230927,111400,85581350,5060,5060,5060,5060,0
|
|
20230927,111300,85581350,5060,5060,5060,5060,0
|
|
20230927,111200,85581350,5060,5060,5060,5060,500
|
|
20230927,111100,83051350,5050,5050,5050,5050,0
|
|
20230927,111000,83051350,5050,5050,5050,5050,0
|
|
20230927,110900,83051350,5050,5050,5050,5050,0
|
|
20230927,110800,83051350,5050,5050,5050,5050,0
|
|
20230927,110700,83051350,5050,5060,5060,5050,40
|
|
20230927,110600,82849330,5070,5070,5070,5070,1
|
|
20230927,110500,82844260,5070,5070,5070,5070,1
|
|
20230927,110400,82839190,5050,5050,5050,5050,0
|
|
20230927,110300,82839190,5050,5050,5050,5050,0
|
|
20230927,110200,82839190,5050,5050,5050,5050,0
|
|
20230927,110100,82839190,5050,5050,5050,5050,0
|
|
20230927,110000,82839190,5050,5050,5050,5050,0
|
|
20230927,105900,82839190,5050,5050,5050,5050,0
|
|
20230927,105800,82839190,5050,5060,5060,5050,50
|
|
20230927,105700,82586680,5050,5050,5050,5050,0
|
|
20230927,105600,82586680,5050,5050,5050,5050,0
|
|
20230927,105500,82586680,5050,5050,5050,5050,0
|
|
20230927,105400,82586680,5050,5050,5050,5050,0
|
|
20230927,105300,82586680,5050,5050,5050,5050,0
|
|
20230927,105200,82586680,5050,5050,5050,5050,396
|
|
20230927,105100,80586880,5070,5070,5070,5070,0
|
|
20230927,105000,80586880,5070,5070,5070,5070,0
|
|
20230927,104900,80586880,5070,5070,5070,5070,0
|
|
20230927,104800,80586880,5070,5070,5070,5050,1626
|
|
20230927,104700,72369540,5070,5070,5070,5070,5
|
|
20230927,104600,72344190,5070,5070,5070,5070,6
|
|
20230927,104500,72313770,5080,5080,5080,5080,2
|
|
20230927,104400,72303610,5080,5080,5080,5080,1
|
|
20230927,104300,72298530,5070,5070,5070,5070,1
|
|
20230927,104200,72293460,5070,5070,5070,5060,13
|
|
20230927,104100,72227660,5070,5070,5070,5060,303
|
|
20230927,104000,70694450,5070,5070,5070,5070,0
|
|
20230927,103900,70694450,5070,5070,5070,5070,0
|
|
20230927,103800,70694450,5070,5070,5070,5070,8
|
|
20230927,103700,70653890,5070,5080,5080,5070,11
|
|
20230927,103600,70598110,5060,5060,5060,5060,159
|
|
20230927,103500,69793570,5070,5070,5070,5070,12
|
|
20230927,103400,69732730,5070,5070,5070,5070,14
|
|
20230927,103300,69661750,5080,5080,5080,5080,3
|
|
20230927,103200,69646510,5080,5080,5080,5080,0
|
|
20230927,103100,69646510,5080,5090,5090,5080,215
|
|
20230927,103000,68554080,5090,5060,5090,5060,1065
|
|
20230927,102900,63148890,5080,5080,5080,5080,0
|
|
20230927,102800,63148890,5080,5080,5080,5080,0
|
|
20230927,102700,63148890,5080,5080,5080,5080,1
|
|
20230927,102600,63143810,5040,5040,5040,5040,0
|
|
20230927,102500,63143810,5040,5040,5040,5040,0
|
|
20230927,102400,63143810,5040,5040,5040,5040,0
|
|
20230927,102300,63143810,5040,5040,5040,5040,500
|
|
20230927,102200,60623810,5040,5050,5050,5040,610
|
|
20230927,102100,57547250,5080,5080,5080,5080,1
|
|
20230927,102000,57542170,5050,5050,5050,5050,0
|
|
20230927,101900,57542170,5050,5050,5050,5050,100
|
|
20230927,101800,57037170,5080,5080,5080,5080,5
|
|
20230927,101700,57011770,5080,5080,5080,5080,2
|
|
20230927,101600,57001610,5050,5050,5050,5050,0
|
|
20230927,101500,57001610,5050,5050,5050,5050,0
|
|
20230927,101400,57001610,5050,5050,5050,5050,0
|
|
20230927,101300,57001610,5050,5050,5050,5050,335
|
|
20230927,101200,55309860,5080,5080,5080,5080,2
|
|
20230927,101100,55299700,5080,5080,5080,5080,0
|
|
20230927,101000,55299700,5080,5080,5080,5080,0
|
|
20230927,100900,55299700,5080,5060,5080,5060,251
|
|
20230927,100800,54029620,5050,5050,5050,5050,0
|
|
20230927,100700,54029620,5050,5050,5050,5050,0
|
|
20230927,100600,54029620,5050,5050,5050,5050,92
|
|
20230927,100500,53565020,5080,5080,5080,5080,0
|
|
20230927,100400,53565020,5080,5080,5080,5080,19
|
|
20230927,100300,53468500,5080,5080,5080,5080,0
|
|
20230927,100200,53468500,5080,5080,5080,5080,1
|
|
20230927,100100,53463420,5050,5050,5050,5050,400
|
|
20230927,100000,51443420,5050,5080,5080,5050,13
|
|
20230927,095900,51377680,5080,5080,5080,5080,102
|
|
20230927,095800,50859520,5080,5070,5080,5070,112
|
|
20230927,095700,50290650,5050,5070,5070,5050,101
|
|
20230927,095600,49780580,5050,5050,5050,5050,0
|
|
20230927,095500,49780580,5050,5050,5050,5050,0
|
|
20230927,095400,49780580,5050,5070,5070,5050,799
|
|
20230927,095300,45740000,5080,5070,5080,5070,101
|
|
20230927,095200,45227920,5080,5070,5080,5070,201
|
|
20230927,095100,44208840,5090,5090,5090,5090,50
|
|
20230927,095000,43954340,5090,5080,5090,5080,729
|
|
20230927,094900,40246630,5090,5090,5090,5090,0
|
|
20230927,094800,40246630,5090,5090,5090,5090,0
|
|
20230927,094700,40246630,5090,5090,5090,5090,7
|
|
20230927,094600,40211000,5090,5090,5090,5090,1
|
|
20230927,094500,40205910,5080,5080,5080,5080,300
|
|
20230927,094400,38681910,5080,5080,5080,5080,0
|
|
20230927,094300,38681910,5080,5070,5080,5070,11
|
|
20230927,094200,38626130,5070,5070,5070,5070,0
|
|
20230927,094100,38626130,5070,5070,5070,5070,0
|
|
20230927,094000,38626130,5070,5070,5070,5070,155
|
|
20230927,093900,37840280,5070,5070,5070,5070,0
|
|
20230927,093800,37840280,5070,5070,5070,5070,2
|
|
20230927,093700,37830140,5070,5070,5070,5070,80
|
|
20230927,093600,37424540,5070,5070,5070,5070,1
|
|
20230927,093500,37419470,5070,5070,5070,5070,300
|
|
20230927,093400,35898470,5070,5070,5070,5070,0
|
|
20230927,093300,35898470,5070,5070,5070,5070,0
|
|
20230927,093200,35898470,5070,5070,5070,5070,0
|
|
20230927,093100,35898470,5070,5070,5070,5070,1
|
|
20230927,093000,35893400,5030,5030,5030,5030,0
|
|
20230927,092900,35893400,5030,5030,5030,5030,8
|
|
20230927,092800,35853160,5050,5070,5070,5050,4
|
|
20230927,092700,35832920,5070,5070,5070,5070,1
|
|
20230927,092600,35827850,5030,5030,5030,5030,70
|
|
20230927,092500,35475750,5030,5030,5030,5030,20
|
|
20230927,092400,35375150,5030,5030,5030,5030,349
|
|
20230927,092300,33619680,5030,5030,5030,5030,4
|
|
20230927,092200,33599560,5050,5080,5080,5050,262
|
|
20230927,092100,32276430,5050,5050,5050,5050,267
|
|
20230927,092000,30928080,5050,5080,5080,5050,31
|
|
20230927,091900,30771500,5050,5050,5050,5050,47
|
|
20230927,091800,30534150,5050,5040,5050,5040,83
|
|
20230927,091700,30115100,5050,5050,5050,5050,0
|
|
20230927,091600,30115100,5050,5030,5050,5020,295
|
|
20230927,091500,28633670,5020,5020,5020,5020,0
|
|
20230927,091400,28633670,5020,5020,5020,5020,50
|
|
20230927,091300,28382670,5030,5040,5040,5030,719
|
|
20230927,091200,24761940,5050,5050,5050,5050,59
|
|
20230927,091100,24463990,5050,5050,5050,5050,1
|
|
20230927,091000,24458940,5050,5050,5050,5050,199
|
|
20230927,090900,23453990,5050,5050,5050,5050,0
|
|
20230927,090800,23453990,5050,5050,5050,5050,0
|
|
20230927,090700,23453990,5050,5080,5080,5050,522
|
|
20230927,090600,20816690,5080,5080,5080,5080,1
|
|
20230927,090500,20811610,5080,5050,5080,5050,2157
|
|
20230927,090400,9915760,5050,5050,5050,5050,431
|
|
20230927,090300,7739210,5050,5050,5050,5050,1
|
|
20230927,090200,7734160,5010,5020,5020,5010,45
|
|
20230927,090100,7508680,5010,5020,5050,5010,113
|
|
20230927,090000,6942160,5050,5010,5050,5010,1219
|