606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,190300,660932990,5170,5170,5170,5170,3449
|
|
20230927,190200,660932990,5170,5170,5170,5170,0
|
|
20230927,190100,660932990,5170,5170,5170,5170,0
|
|
20230927,190000,660932990,5170,5170,5170,5170,0
|
|
20230927,185900,660932990,5170,5170,5170,5170,0
|
|
20230927,185800,660932990,5170,5170,5170,5170,0
|
|
20230927,185700,660932990,5170,5170,5170,5170,0
|
|
20230927,185600,660932990,5170,5170,5170,5170,0
|
|
20230927,185500,660932990,5170,5170,5170,5170,0
|
|
20230927,185400,660932990,5170,5170,5170,5170,0
|
|
20230927,185300,660932990,5170,5170,5170,5170,0
|
|
20230927,185200,660932990,5170,5170,5170,5170,0
|
|
20230927,185100,660932990,5170,5170,5170,5170,0
|
|
20230927,185000,660932990,5170,5170,5170,5170,0
|
|
20230927,184900,660932990,5170,5170,5170,5170,0
|
|
20230927,184800,660932990,5170,5170,5170,5170,0
|
|
20230927,184700,660932990,5170,5170,5170,5170,0
|
|
20230927,184600,660932990,5170,5170,5170,5170,0
|
|
20230927,184500,660932990,5170,5170,5170,5170,0
|
|
20230927,184400,660932990,5170,5170,5170,5170,0
|
|
20230927,184300,660932990,5170,5170,5170,5170,0
|
|
20230927,184200,660932990,5170,5170,5170,5170,0
|
|
20230927,184100,660932990,5170,5170,5170,5170,0
|
|
20230927,184000,660932990,5170,5170,5170,5170,0
|
|
20230927,183900,660932990,5170,5170,5170,5170,0
|
|
20230927,183800,660932990,5170,5170,5170,5170,0
|
|
20230927,183700,660932990,5170,5170,5170,5170,0
|
|
20230927,183600,660932990,5170,5170,5170,5170,0
|
|
20230927,183500,660932990,5170,5170,5170,5170,0
|
|
20230927,183400,660932990,5170,5170,5170,5170,0
|
|
20230927,183300,660932990,5170,5170,5170,5170,3449
|
|
20230927,183200,660932990,5170,5170,5170,5170,0
|
|
20230927,183100,660932990,5170,5170,5170,5170,0
|
|
20230927,183000,660932990,5170,5170,5170,5170,0
|
|
20230927,182900,660932990,5170,5170,5170,5170,0
|
|
20230927,182800,660932990,5170,5170,5170,5170,0
|
|
20230927,182700,660932990,5170,5170,5170,5170,0
|
|
20230927,182600,660932990,5170,5170,5170,5170,0
|
|
20230927,182500,660932990,5170,5170,5170,5170,0
|
|
20230927,182400,660932990,5170,5170,5170,5170,0
|
|
20230927,182300,660932990,5170,5170,5170,5170,0
|
|
20230927,182200,660932990,5170,5170,5170,5170,0
|
|
20230927,182100,660932990,5170,5170,5170,5170,0
|
|
20230927,182000,660932990,5170,5170,5170,5170,0
|
|
20230927,181900,660932990,5170,5170,5170,5170,0
|
|
20230927,181800,660932990,5170,5170,5170,5170,0
|
|
20230927,181700,660932990,5170,5170,5170,5170,0
|
|
20230927,181600,660932990,5170,5170,5170,5170,0
|
|
20230927,181500,660932990,5170,5170,5170,5170,0
|
|
20230927,181400,660932990,5170,5170,5170,5170,0
|
|
20230927,181300,660932990,5170,5170,5170,5170,0
|
|
20230927,181200,660932990,5170,5170,5170,5170,0
|
|
20230927,181100,660932990,5170,5170,5170,5170,0
|
|
20230927,181000,660932990,5170,5170,5170,5170,0
|
|
20230927,180900,660932990,5170,5170,5170,5170,0
|
|
20230927,180800,660932990,5170,5170,5170,5170,0
|
|
20230927,180700,660932990,5170,5170,5170,5170,0
|
|
20230927,180600,660932990,5170,5170,5170,5170,0
|
|
20230927,180500,660932990,5170,5170,5170,5170,0
|
|
20230927,180400,660932990,5170,5170,5170,5170,0
|
|
20230927,180300,660932990,5170,5170,5170,5170,3449
|
|
20230927,180200,660932990,5170,5170,5170,5170,0
|
|
20230927,180100,660932990,5170,5170,5170,5170,0
|
|
20230927,180000,660932990,5170,5170,5170,5170,0
|
|
20230927,175900,660932990,5170,5170,5170,5170,0
|
|
20230927,175800,660932990,5170,5170,5170,5170,0
|
|
20230927,175700,660932990,5170,5170,5170,5170,0
|
|
20230927,175600,660932990,5170,5170,5170,5170,0
|
|
20230927,175500,660932990,5170,5170,5170,5170,0
|
|
20230927,175400,660932990,5170,5170,5170,5170,0
|
|
20230927,175300,660932990,5170,5170,5170,5170,0
|
|
20230927,175200,660932990,5170,5170,5170,5170,0
|
|
20230927,175100,660932990,5170,5170,5170,5170,0
|
|
20230927,175000,660932990,5170,5170,5170,5170,0
|
|
20230927,174900,660932990,5170,5170,5170,5170,0
|
|
20230927,174800,660932990,5170,5170,5170,5170,0
|
|
20230927,174700,660932990,5170,5170,5170,5170,0
|
|
20230927,174600,660932990,5170,5170,5170,5170,0
|
|
20230927,174500,660932990,5170,5170,5170,5170,0
|
|
20230927,174400,660932990,5170,5170,5170,5170,0
|
|
20230927,174300,660932990,5170,5170,5170,5170,0
|
|
20230927,174200,660932990,5170,5170,5170,5170,0
|
|
20230927,174100,660932990,5170,5170,5170,5170,0
|
|
20230927,174000,660932990,5170,5170,5170,5170,0
|
|
20230927,173900,660932990,5170,5170,5170,5170,0
|
|
20230927,173800,660932990,5170,5170,5170,5170,0
|
|
20230927,173700,660932990,5170,5170,5170,5170,0
|
|
20230927,173600,660932990,5170,5170,5170,5170,0
|
|
20230927,173500,660932990,5170,5170,5170,5170,0
|
|
20230927,173400,660932990,5170,5170,5170,5170,0
|
|
20230927,173300,660932990,5170,5170,5170,5170,3449
|
|
20230927,173200,660932990,5170,5170,5170,5170,0
|
|
20230927,173100,660932990,5170,5170,5170,5170,0
|
|
20230927,173000,660932990,5170,5170,5170,5170,0
|
|
20230927,172900,660932990,5170,5170,5170,5170,0
|
|
20230927,172800,660932990,5170,5170,5170,5170,0
|
|
20230927,172700,660932990,5170,5170,5170,5170,0
|
|
20230927,172600,660932990,5170,5170,5170,5170,0
|
|
20230927,172500,660932990,5170,5170,5170,5170,0
|
|
20230927,172400,660932990,5170,5170,5170,5170,0
|
|
20230927,172300,660932990,5170,5170,5170,5170,0
|
|
20230927,172200,660932990,5170,5170,5170,5170,0
|
|
20230927,172100,660932990,5170,5170,5170,5170,0
|
|
20230927,172000,660932990,5170,5170,5170,5170,0
|
|
20230927,171900,660932990,5170,5170,5170,5170,0
|
|
20230927,171800,660932990,5170,5170,5170,5170,0
|
|
20230927,171700,660932990,5170,5170,5170,5170,0
|
|
20230927,171600,660932990,5170,5170,5170,5170,0
|
|
20230927,171500,660932990,5170,5170,5170,5170,0
|
|
20230927,171400,660932990,5170,5170,5170,5170,0
|
|
20230927,171300,660932990,5170,5170,5170,5170,0
|
|
20230927,171200,660932990,5170,5170,5170,5170,0
|
|
20230927,171100,660932990,5170,5170,5170,5170,0
|
|
20230927,171000,660932990,5170,5170,5170,5170,0
|
|
20230927,170900,660932990,5170,5170,5170,5170,0
|
|
20230927,170800,660932990,5170,5170,5170,5170,0
|
|
20230927,170700,660932990,5170,5170,5170,5170,0
|
|
20230927,170600,660932990,5170,5170,5170,5170,0
|
|
20230927,170500,660932990,5170,5170,5170,5170,0
|
|
20230927,170400,660932990,5170,5170,5170,5170,0
|
|
20230927,170300,660932990,5170,5170,5170,5170,3449
|
|
20230927,170200,660932990,5170,5170,5170,5170,0
|
|
20230927,170100,660932990,5170,5170,5170,5170,0
|
|
20230927,170000,660932990,5170,5170,5170,5170,0
|
|
20230927,165900,660932990,5170,5170,5170,5170,0
|
|
20230927,165800,660932990,5170,5170,5170,5170,0
|
|
20230927,165700,660932990,5170,5170,5170,5170,0
|
|
20230927,165600,660932990,5170,5170,5170,5170,0
|
|
20230927,165500,660932990,5170,5170,5170,5170,0
|
|
20230927,165400,660932990,5170,5170,5170,5170,0
|
|
20230927,165300,660932990,5170,5170,5170,5170,0
|
|
20230927,165200,660932990,5170,5170,5170,5170,0
|
|
20230927,165100,660932990,5170,5170,5170,5170,0
|
|
20230927,165000,660932990,5170,5170,5170,5170,0
|
|
20230927,164900,660932990,5170,5170,5170,5170,0
|
|
20230927,164800,660932990,5170,5170,5170,5170,0
|
|
20230927,164700,660932990,5170,5170,5170,5170,0
|
|
20230927,164600,660932990,5170,5170,5170,5170,0
|
|
20230927,164500,660932990,5170,5170,5170,5170,0
|
|
20230927,164400,660932990,5170,5170,5170,5170,0
|
|
20230927,164300,660932990,5170,5170,5170,5170,0
|
|
20230927,164200,660932990,5170,5170,5170,5170,0
|
|
20230927,164100,660932990,5170,5170,5170,5170,0
|
|
20230927,164000,660932990,5170,5170,5170,5170,0
|
|
20230927,163900,660932990,5170,5170,5170,5170,0
|
|
20230927,163800,660932990,5170,5170,5170,5170,0
|
|
20230927,163700,660932990,5170,5170,5170,5170,0
|
|
20230927,163600,660932990,5170,5170,5170,5170,0
|
|
20230927,163500,660932990,5170,5170,5170,5170,0
|
|
20230927,163400,660932990,5170,5170,5170,5170,0
|
|
20230927,163300,660932990,5170,5170,5170,5170,3449
|
|
20230927,163200,660932990,5170,5170,5170,5170,0
|
|
20230927,163100,660932990,5170,5170,5170,5170,0
|
|
20230927,163000,660932990,5170,5170,5170,5170,0
|
|
20230927,162900,660932990,5170,5170,5170,5170,0
|
|
20230927,162800,660932990,5170,5170,5170,5170,0
|
|
20230927,162700,660932990,5170,5170,5170,5170,0
|
|
20230927,162600,660932990,5170,5170,5170,5170,0
|
|
20230927,162500,660932990,5170,5170,5170,5170,0
|
|
20230927,162400,660932990,5170,5170,5170,5170,0
|
|
20230927,162300,660932990,5170,5170,5170,5170,0
|
|
20230927,162200,660932990,5170,5170,5170,5170,0
|
|
20230927,162100,660932990,5170,5170,5170,5170,0
|
|
20230927,162000,660932990,5170,5170,5170,5170,0
|
|
20230927,161900,660932990,5170,5170,5170,5170,0
|
|
20230927,161800,660932990,5170,5170,5170,5170,0
|
|
20230927,161700,660932990,5170,5170,5170,5170,0
|
|
20230927,161600,660932990,5170,5170,5170,5170,0
|
|
20230927,161500,660932990,5170,5170,5170,5170,0
|
|
20230927,161400,660932990,5170,5170,5170,5170,0
|
|
20230927,161300,660932990,5170,5170,5170,5170,0
|
|
20230927,161200,660932990,5170,5170,5170,5170,0
|
|
20230927,161100,660932990,5170,5170,5170,5170,0
|
|
20230927,161000,660932990,5170,5170,5170,5170,0
|
|
20230927,160900,660932990,5170,5170,5170,5170,0
|
|
20230927,160800,660932990,5170,5170,5170,5170,0
|
|
20230927,160700,660932990,5170,5170,5170,5170,0
|
|
20230927,160600,660932990,5170,5170,5170,5170,0
|
|
20230927,160500,660932990,5170,5170,5170,5170,0
|
|
20230927,160400,660932990,5170,5170,5170,5170,0
|
|
20230927,160300,660932990,5170,5170,5170,5170,3449
|
|
20230927,160200,660932990,5170,5170,5170,5170,0
|
|
20230927,160100,660932990,5170,5170,5170,5170,0
|
|
20230927,160000,660932990,5170,5170,5170,5170,0
|
|
20230927,155900,660932990,5170,5170,5170,5170,0
|
|
20230927,155800,660932990,5170,5170,5170,5170,0
|
|
20230927,155700,660932990,5170,5170,5170,5170,0
|
|
20230927,155600,660932990,5170,5170,5170,5170,0
|
|
20230927,155500,660932990,5170,5170,5170,5170,0
|
|
20230927,155400,660932990,5170,5170,5170,5170,0
|
|
20230927,155300,660932990,5170,5170,5170,5170,0
|
|
20230927,155200,660932990,5170,5170,5170,5170,0
|
|
20230927,155100,660932990,5170,5170,5170,5170,0
|
|
20230927,155000,660932990,5170,5170,5170,5170,0
|
|
20230927,154900,660932990,5170,5170,5170,5170,0
|
|
20230927,154800,660932990,5170,5170,5170,5170,0
|
|
20230927,154700,660932990,5170,5170,5170,5170,0
|
|
20230927,154600,660932990,5170,5170,5170,5170,0
|
|
20230927,154500,660932990,5170,5170,5170,5170,0
|
|
20230927,154400,660932990,5170,5170,5170,5170,0
|
|
20230927,154300,660932990,5170,5170,5170,5170,0
|
|
20230927,154200,660932990,5170,5170,5170,5170,0
|
|
20230927,154100,660932990,5170,5170,5170,5170,0
|
|
20230927,154000,660932990,5170,5170,5170,5170,0
|
|
20230927,153900,660932990,5170,5170,5170,5170,0
|
|
20230927,153800,660932990,5170,5170,5170,5170,0
|
|
20230927,153700,660932990,5170,5170,5170,5170,0
|
|
20230927,153600,660932990,5170,5170,5170,5170,0
|
|
20230927,153500,660932990,5170,5170,5170,5170,0
|
|
20230927,153400,660932990,5170,5170,5170,5170,0
|
|
20230927,153300,660932990,5170,5170,5170,5170,3449
|
|
20230927,153200,660932990,5170,5170,5170,5170,0
|
|
20230927,153100,660932990,5170,5170,5170,5170,0
|
|
20230927,153000,660932990,5170,5170,5170,5170,3449
|
|
20230927,152900,643101660,5170,5170,5170,5170,0
|
|
20230927,152800,643101660,5170,5170,5170,5170,0
|
|
20230927,152700,643101660,5170,5170,5170,5170,0
|
|
20230927,152600,643101660,5170,5170,5170,5170,0
|
|
20230927,152500,643101660,5170,5170,5170,5170,0
|
|
20230927,152400,643101660,5170,5170,5170,5170,0
|
|
20230927,152300,643101660,5170,5170,5170,5170,0
|
|
20230927,152200,643101660,5170,5170,5170,5170,0
|
|
20230927,152100,643101660,5170,5170,5170,5170,0
|
|
20230927,152000,643101660,5170,5170,5170,5170,0
|
|
20230927,151900,643101660,5170,5150,5170,5150,250
|
|
20230927,151800,641811890,5150,5150,5150,5150,1925
|
|
20230927,151700,631898140,5150,5160,5160,5150,237
|
|
20230927,151600,630677080,5160,5160,5160,5150,525
|
|
20230927,151500,627968090,5160,5160,5160,5160,382
|
|
20230927,151400,625996970,5160,5160,5160,5160,0
|
|
20230927,151300,625996970,5160,5150,5160,5150,330
|
|
20230927,151200,624294970,5150,5150,5150,5150,1
|
|
20230927,151100,624289820,5160,5160,5160,5150,32
|
|
20230927,151000,624124970,5150,5160,5160,5150,679
|
|
20230927,150900,620625030,5150,5150,5150,5150,1511
|
|
20230927,150800,612843380,5150,5150,5150,5150,1
|
|
20230927,150700,612838230,5150,5150,5150,5150,100
|
|
20230927,150600,612323230,5150,5150,5150,5150,2212
|
|
20230927,150500,600931430,5150,5150,5150,5150,67
|
|
20230927,150400,600586380,5150,5150,5150,5140,532
|
|
20230927,150300,597851580,5150,5150,5150,5150,42
|
|
20230927,150200,597635280,5150,5150,5150,5150,20
|
|
20230927,150100,597532280,5140,5150,5150,5140,82
|
|
20230927,150000,597110780,5140,5140,5150,5140,196
|
|
20230927,145900,596103320,5150,5150,5150,5140,130
|
|
20230927,145800,595434820,5140,5150,5150,5140,245
|
|
20230927,145700,594174770,5150,5150,5150,5150,0
|
|
20230927,145600,594174770,5150,5150,5150,5150,0
|
|
20230927,145500,594174770,5150,5150,5150,5150,2097
|
|
20230927,145400,583375220,5150,5150,5150,5150,180
|
|
20230927,145300,582448220,5150,5130,5150,5130,650
|
|
20230927,145200,579112760,5150,5140,5150,5140,294
|
|
20230927,145100,577599660,5150,5150,5150,5150,0
|
|
20230927,145000,577599660,5150,5150,5150,5150,0
|
|
20230927,144900,577599660,5150,5150,5150,5150,0
|
|
20230927,144800,577599660,5150,5150,5150,5150,235
|
|
20230927,144700,576389410,5130,5130,5130,5130,500
|
|
20230927,144600,573824410,5130,5140,5140,5130,244
|
|
20230927,144500,572571690,5140,5140,5140,5140,0
|
|
20230927,144400,572571690,5140,5140,5140,5140,96
|
|
20230927,144300,572078250,5140,5140,5140,5140,500
|
|
20230927,144200,569508250,5140,5140,5140,5140,300
|
|
20230927,144100,567966250,5150,5150,5150,5150,7
|
|
20230927,144000,567930200,5150,5150,5150,5150,0
|
|
20230927,143900,567930200,5150,5140,5150,5140,3536
|
|
20230927,143800,549755110,5140,5130,5140,5130,127
|
|
20230927,143700,549102920,5130,5130,5130,5130,244
|
|
20230927,143600,547851200,5130,5130,5130,5130,0
|
|
20230927,143500,547851200,5130,5130,5130,5130,1000
|
|
20230927,143400,542721200,5130,5130,5130,5130,500
|
|
20230927,143300,540156200,5140,5140,5140,5140,0
|
|
20230927,143200,540156200,5140,5140,5140,5140,266
|
|
20230927,143100,538788960,5140,5140,5140,5140,1
|
|
20230927,143000,538783820,5130,5130,5130,5130,163
|
|
20230927,142900,537947630,5130,5130,5130,5130,100
|
|
20230927,142800,537434630,5130,5130,5130,5130,847
|
|
20230927,142700,533089520,5120,5120,5120,5120,150
|
|
20230927,142600,532321520,5140,5120,5140,5120,329
|
|
20230927,142500,530637020,5130,5130,5130,5130,372
|
|
20230927,142400,528728660,5140,5140,5140,5140,0
|
|
20230927,142300,528728660,5140,5140,5140,5140,0
|
|
20230927,142200,528728660,5140,5140,5140,5140,32
|
|
20230927,142100,528564180,5130,5130,5130,5130,0
|
|
20230927,142000,528564180,5130,5130,5130,5130,0
|
|
20230927,141900,528564180,5130,5130,5130,5110,2180
|
|
20230927,141800,517382740,5130,5130,5130,5130,0
|
|
20230927,141700,517382740,5130,5130,5130,5130,0
|
|
20230927,141600,517382740,5130,5130,5130,5130,0
|
|
20230927,141500,517382740,5130,5120,5130,5120,841
|
|
20230927,141400,513070890,5110,5110,5110,5110,50
|
|
20230927,141300,512815390,5100,5110,5110,5100,756
|
|
20230927,141200,508952240,5110,5110,5110,5110,49
|
|
20230927,141100,508701850,5110,5110,5110,5110,600
|
|
20230927,141000,505635850,5120,5110,5120,5110,503
|
|
20230927,140900,503065510,5130,5130,5130,5130,0
|
|
20230927,140800,503065510,5130,5120,5130,5120,11
|
|
20230927,140700,503009090,5110,5110,5110,5110,816
|
|
20230927,140600,498839330,5130,5120,5130,5120,463
|
|
20230927,140500,496468190,5130,5130,5130,5130,0
|
|
20230927,140400,496468190,5130,5130,5130,5130,0
|
|
20230927,140300,496468190,5130,5130,5130,5130,1
|
|
20230927,140200,496463060,5120,5120,5120,5120,10
|
|
20230927,140100,496411860,5130,5130,5130,5130,0
|
|
20230927,140000,496411860,5130,5130,5130,5130,6
|
|
20230927,135900,496381080,5120,5120,5120,5120,0
|
|
20230927,135800,496381080,5120,5120,5120,5120,0
|
|
20230927,135700,496381080,5120,5120,5120,5120,0
|
|
20230927,135600,496381080,5120,5120,5120,5120,0
|
|
20230927,135500,496381080,5120,5120,5120,5120,140
|
|
20230927,135400,495664280,5130,5130,5130,5130,0
|
|
20230927,135300,495664280,5130,5130,5130,5130,0
|
|
20230927,135200,495664280,5130,5130,5130,5130,427
|
|
20230927,135100,493473770,5130,5130,5140,5130,358
|
|
20230927,135000,491637220,5130,5130,5130,5130,0
|
|
20230927,134900,491637220,5130,5130,5130,5130,0
|
|
20230927,134800,491637220,5130,5130,5130,5130,395
|
|
20230927,134700,489610870,5130,5130,5130,5130,0
|
|
20230927,134600,489610870,5130,5130,5130,5130,7
|
|
20230927,134500,489574960,5130,5130,5130,5130,300
|
|
20230927,134400,488035960,5130,5130,5130,5130,0
|
|
20230927,134300,488035960,5130,5130,5130,5130,0
|
|
20230927,134200,488035960,5130,5130,5130,5130,35
|
|
20230927,134100,487856410,5140,5140,5140,5140,0
|
|
20230927,134000,487856410,5140,5130,5140,5130,11
|
|
20230927,133900,487799970,5140,5140,5140,5140,0
|
|
20230927,133800,487799970,5140,5140,5140,5140,0
|
|
20230927,133700,487799970,5140,5140,5140,5140,7
|
|
20230927,133600,487763990,5140,5140,5140,5140,0
|
|
20230927,133500,487763990,5140,5130,5140,5130,679
|
|
20230927,133400,484279650,5130,5130,5130,5130,0
|
|
20230927,133300,484279650,5130,5130,5130,5130,1
|
|
20230927,133200,484274520,5130,5130,5130,5130,20
|
|
20230927,133100,484171920,5130,5130,5130,5130,0
|
|
20230927,133000,484171920,5130,5130,5130,5130,0
|
|
20230927,132900,484171920,5130,5130,5130,5130,8
|
|
20230927,132800,484130880,5140,5140,5140,5140,0
|
|
20230927,132700,484130880,5140,5140,5140,5140,2
|
|
20230927,132600,484120600,5130,5120,5130,5120,1172
|
|
20230927,132500,478108680,5120,5120,5120,5120,144
|
|
20230927,132400,477371400,5120,5120,5120,5120,660
|
|
20230927,132300,473992200,5120,5120,5120,5120,10
|
|
20230927,132200,473941000,5120,5120,5120,5120,0
|
|
20230927,132100,473941000,5120,5120,5120,5120,0
|
|
20230927,132000,473941000,5120,5120,5120,5120,0
|
|
20230927,131900,473941000,5120,5120,5120,5120,0
|
|
20230927,131800,473941000,5120,5120,5120,5120,0
|
|
20230927,131700,473941000,5120,5120,5120,5120,0
|
|
20230927,131600,473941000,5120,5120,5120,5120,0
|
|
20230927,131500,473941000,5120,5120,5120,5120,0
|
|
20230927,131400,473941000,5120,5120,5120,5120,0
|
|
20230927,131300,473941000,5120,5120,5120,5120,0
|
|
20230927,131200,473941000,5120,5130,5130,5120,239
|
|
20230927,131100,472716820,5140,5140,5140,5140,0
|
|
20230927,131000,472716820,5140,5140,5140,5140,1
|
|
20230927,130900,472711680,5130,5130,5130,5130,110
|
|
20230927,130800,472147380,5130,5130,5130,5130,1
|
|
20230927,130700,472142250,5110,5130,5130,5110,244
|
|
20230927,130600,470893410,5120,5120,5120,5120,431
|
|
20230927,130500,468686690,5120,5120,5120,5120,166
|
|
20230927,130400,467836770,5120,5110,5120,5110,205
|
|
20230927,130300,466788120,5110,5110,5110,5110,0
|
|
20230927,130200,466788120,5110,5110,5110,5110,0
|
|
20230927,130100,466788120,5110,5110,5110,5110,1955
|
|
20230927,130000,456798070,5110,5110,5110,5110,0
|
|
20230927,125900,456798070,5110,5110,5110,5110,0
|
|
20230927,125800,456798070,5110,5100,5110,5080,590
|
|
20230927,125700,453794180,5100,5100,5100,5100,0
|
|
20230927,125600,453794180,5100,5110,5110,5100,342
|
|
20230927,125500,452048000,5110,5110,5110,5110,100
|
|
20230927,125400,451537000,5110,5110,5110,5110,200
|
|
20230927,125300,450515000,5120,5120,5120,5120,2
|
|
20230927,125200,450504760,5120,5120,5120,5120,0
|
|
20230927,125100,450504760,5120,5120,5120,5120,0
|
|
20230927,125000,450504760,5120,5120,5120,5120,301
|
|
20230927,124900,448963640,5110,5110,5110,5110,0
|
|
20230927,124800,448963640,5110,5110,5110,5110,0
|
|
20230927,124700,448963640,5110,5110,5110,5110,0
|
|
20230927,124600,448963640,5110,5110,5110,5110,0
|
|
20230927,124500,448963640,5110,5110,5110,5110,0
|
|
20230927,124400,448963640,5110,5110,5110,5110,4
|
|
20230927,124300,448943200,5110,5110,5110,5110,110
|
|
20230927,124200,448381100,5100,5100,5100,5100,1004
|
|
20230927,124100,443260700,5080,5080,5080,5080,0
|
|
20230927,124000,443260700,5080,5090,5090,5080,384
|
|
20230927,123900,441306640,5090,5100,5100,5090,1620
|
|
20230927,123800,433060640,5100,5100,5100,5100,476
|
|
20230927,123700,430633040,5100,5100,5100,5100,100
|
|
20230927,123600,430123040,5100,5100,5100,5100,0
|
|
20230927,123500,430123040,5100,5100,5100,5100,125
|
|
20230927,123400,429485540,5110,5110,5110,5110,5
|
|
20230927,123300,429459990,5110,5110,5110,5110,746
|
|
20230927,123200,425647930,5110,5110,5110,5110,0
|
|
20230927,123100,425647930,5110,5110,5110,5110,0
|
|
20230927,123000,425647930,5110,5110,5110,5110,0
|
|
20230927,122900,425647930,5110,5110,5110,5110,0
|
|
20230927,122800,425647930,5110,5110,5110,5110,0
|
|
20230927,122700,425647930,5110,5110,5110,5110,0
|
|
20230927,122600,425647930,5110,5110,5110,5110,28
|
|
20230927,122500,425504850,5100,5100,5100,5100,0
|
|
20230927,122400,425504850,5100,5100,5100,5100,24
|
|
20230927,122300,425382450,5100,5100,5100,5100,0
|
|
20230927,122200,425382450,5100,5100,5100,5100,76
|
|
20230927,122100,424994850,5090,5090,5090,5090,0
|
|
20230927,122000,424994850,5090,5090,5090,5090,1065
|
|
20230927,121900,419574000,5090,5090,5090,5090,0
|
|
20230927,121800,419574000,5090,5090,5090,5090,0
|
|
20230927,121700,419574000,5090,5090,5090,5090,0
|
|
20230927,121600,419574000,5090,5090,5090,5090,50
|
|
20230927,121500,419319500,5090,5090,5090,5090,7
|
|
20230927,121400,419283870,5090,5090,5090,5090,8
|
|
20230927,121300,419243150,5090,5090,5090,5090,0
|
|
20230927,121200,419243150,5090,5090,5090,5090,0
|
|
20230927,121100,419243150,5090,5090,5090,5090,0
|
|
20230927,121000,419243150,5090,5100,5100,5090,173
|
|
20230927,120900,418362490,5110,5110,5110,5110,0
|
|
20230927,120800,418362490,5110,5110,5110,5110,105
|
|
20230927,120700,417825940,5090,5090,5090,5090,100
|
|
20230927,120600,417316940,5090,5090,5090,5090,0
|
|
20230927,120500,417316940,5090,5090,5090,5090,8
|
|
20230927,120400,417276220,5120,5120,5120,5120,0
|
|
20230927,120300,417276220,5120,5120,5120,5120,0
|
|
20230927,120200,417276220,5120,5120,5120,5120,17
|
|
20230927,120100,417189180,5090,5090,5090,5090,124
|
|
20230927,120000,416558020,5120,5120,5120,5120,10
|
|
20230927,115900,416506820,5120,5120,5120,5120,0
|
|
20230927,115800,416506820,5120,5120,5120,5120,13
|
|
20230927,115700,416440260,5090,5090,5090,5090,829
|
|
20230927,115600,412220650,5090,5090,5090,5090,0
|
|
20230927,115500,412220650,5090,5090,5090,5090,1000
|
|
20230927,115400,407130650,5090,5090,5090,5090,0
|
|
20230927,115300,407130650,5090,5090,5090,5090,2000
|
|
20230927,115200,396950650,5090,5090,5090,5090,0
|
|
20230927,115100,396950650,5090,5090,5120,5090,263
|
|
20230927,115000,395611890,5080,5080,5080,5080,0
|
|
20230927,114900,395611890,5080,5110,5110,5070,7043
|
|
20230927,114800,359811720,5100,5100,5100,5100,0
|
|
20230927,114700,359811720,5100,5100,5100,5100,0
|
|
20230927,114600,359811720,5100,5100,5100,5100,0
|
|
20230927,114500,359811720,5100,5100,5100,5100,0
|
|
20230927,114400,359811720,5100,5100,5100,5100,0
|
|
20230927,114300,359811720,5100,5100,5100,5100,0
|
|
20230927,114200,359811720,5100,5100,5100,5100,130
|
|
20230927,114100,359148720,5110,5110,5110,5110,25
|
|
20230927,114000,359020970,5110,5110,5110,5110,0
|
|
20230927,113900,359020970,5110,5110,5110,5110,0
|
|
20230927,113800,359020970,5110,5110,5110,5110,0
|
|
20230927,113700,359020970,5110,5110,5110,5110,230
|
|
20230927,113600,357845670,5130,5130,5130,5130,0
|
|
20230927,113500,357845670,5130,5130,5130,5130,2
|
|
20230927,113400,357835410,5130,5100,5130,5100,280
|
|
20230927,113300,356406240,5120,5120,5120,5120,144
|
|
20230927,113200,355668960,5120,5120,5120,5120,780
|
|
20230927,113100,351675360,5120,5110,5120,5110,155
|
|
20230927,113000,350881910,5120,5120,5120,5120,61
|
|
20230927,112900,350569590,5120,5120,5120,5120,0
|
|
20230927,112800,350569590,5120,5120,5120,5120,0
|
|
20230927,112700,350569590,5120,5100,5120,5090,2480
|
|
20230927,112600,337928990,5090,5100,5100,5090,2389
|
|
20230927,112500,325763560,5090,5120,5120,5090,3987
|
|
20230927,112400,305436730,5110,5110,5110,5110,0
|
|
20230927,112300,305436730,5110,5120,5120,5100,1316
|
|
20230927,112200,298716770,5130,5130,5130,5130,99
|
|
20230927,112100,298208900,5140,5140,5140,5140,172
|
|
20230927,112000,297324820,5150,5150,5150,5150,25
|
|
20230927,111900,297196070,5140,5150,5150,5140,89
|
|
20230927,111800,296738510,5150,5150,5150,5150,69
|
|
20230927,111700,296383160,5150,5150,5150,5150,468
|
|
20230927,111600,293972960,5150,5150,5150,5150,59
|
|
20230927,111500,293669110,5150,5150,5150,5150,1
|
|
20230927,111400,293663960,5140,5140,5140,5140,0
|
|
20230927,111300,293663960,5140,5140,5140,5140,0
|
|
20230927,111200,293663960,5140,5150,5150,5140,3
|
|
20230927,111100,293648520,5150,5150,5150,5150,1
|
|
20230927,111000,293643370,5150,5150,5150,5150,284
|
|
20230927,110900,292180770,5150,5150,5150,5150,1050
|
|
20230927,110800,286773270,5160,5160,5160,5160,1
|
|
20230927,110700,286768110,5160,5160,5170,5160,128
|
|
20230927,110600,286107550,5160,5160,5160,5160,100
|
|
20230927,110500,285591550,5160,5160,5160,5160,319
|
|
20230927,110400,283945510,5160,5160,5170,5160,334
|
|
20230927,110300,282221730,5160,5160,5160,5160,200
|
|
20230927,110200,281189730,5160,5160,5160,5160,303
|
|
20230927,110100,279626250,5160,5160,5160,5160,327
|
|
20230927,110000,277938930,5170,5170,5170,5170,0
|
|
20230927,105900,277938930,5170,5160,5170,5160,305
|
|
20230927,105800,276364130,5160,5160,5160,5160,1
|
|
20230927,105700,276358970,5160,5160,5160,5160,0
|
|
20230927,105600,276358970,5160,5160,5160,5160,150
|
|
20230927,105500,275584970,5160,5160,5160,5160,45
|
|
20230927,105400,275352770,5160,5160,5160,5160,100
|
|
20230927,105300,274836770,5160,5160,5160,5160,300
|
|
20230927,105200,273288770,5170,5170,5170,5170,0
|
|
20230927,105100,273288770,5170,5170,5170,5170,0
|
|
20230927,105000,273288770,5170,5170,5170,5170,1
|
|
20230927,104900,273283600,5170,5170,5170,5170,0
|
|
20230927,104800,273283600,5170,5170,5170,5170,102
|
|
20230927,104700,272756260,5170,5170,5170,5170,4
|
|
20230927,104600,272735580,5170,5160,5170,5160,25
|
|
20230927,104500,272606560,5160,5160,5160,5160,6
|
|
20230927,104400,272575600,5170,5170,5170,5170,10
|
|
20230927,104300,272523900,5170,5170,5170,5170,392
|
|
20230927,104200,270497260,5170,5170,5170,5170,0
|
|
20230927,104100,270497260,5170,5170,5170,5170,0
|
|
20230927,104000,270497260,5170,5170,5170,5170,0
|
|
20230927,103900,270497260,5170,5160,5170,5160,702
|
|
20230927,103800,266868170,5170,5170,5170,5170,0
|
|
20230927,103700,266868170,5170,5170,5170,5170,20
|
|
20230927,103600,266764770,5150,5150,5150,5150,0
|
|
20230927,103500,266764770,5150,5150,5150,5150,0
|
|
20230927,103400,266764770,5150,5150,5150,5150,0
|
|
20230927,103300,266764770,5150,5160,5160,5150,554
|
|
20230927,103200,263906370,5160,5160,5160,5160,200
|
|
20230927,103100,262874370,5170,5160,5170,5160,407
|
|
20230927,103000,260772420,5150,5170,5170,5150,405
|
|
20230927,102900,258680570,5170,5170,5170,5170,3
|
|
20230927,102800,258665060,5170,5170,5170,5170,0
|
|
20230927,102700,258665060,5170,5170,5170,5170,0
|
|
20230927,102600,258665060,5170,5170,5170,5170,0
|
|
20230927,102500,258665060,5170,5170,5170,5170,1
|
|
20230927,102400,258659890,5150,5170,5170,5150,804
|
|
20230927,102300,254509210,5170,5160,5170,5140,2489
|
|
20230927,102200,241666580,5140,5140,5150,5140,1528
|
|
20230927,102100,233798160,5150,5150,5150,5150,0
|
|
20230927,102000,233798160,5150,5150,5150,5150,0
|
|
20230927,101900,233798160,5150,5150,5150,5150,0
|
|
20230927,101800,233798160,5150,5150,5150,5150,1
|
|
20230927,101700,233793010,5130,5130,5130,5130,92
|
|
20230927,101600,233321050,5140,5150,5150,5140,101
|
|
20230927,101500,232801900,5140,5140,5140,5140,400
|
|
20230927,101400,230745900,5150,5150,5150,5150,0
|
|
20230927,101300,230745900,5150,5140,5150,5140,101
|
|
20230927,101200,230226750,5150,5150,5150,5150,102
|
|
20230927,101100,229701450,5150,5150,5150,5150,0
|
|
20230927,101000,229701450,5150,5150,5150,5150,3
|
|
20230927,100900,229686000,5150,5150,5150,5110,213
|
|
20230927,100800,228593050,5150,5130,5150,5130,1126
|
|
20230927,100700,222805870,5140,5140,5140,5140,0
|
|
20230927,100600,222805870,5140,5130,5140,5130,288
|
|
20230927,100500,221328420,5130,5130,5130,5130,39
|
|
20230927,100400,221128350,5100,5100,5100,5100,0
|
|
20230927,100300,221128350,5100,5100,5100,5100,4219
|
|
20230927,100200,199611450,5100,5100,5100,5100,0
|
|
20230927,100100,199611450,5100,5100,5100,5100,0
|
|
20230927,100000,199611450,5100,5120,5120,5100,759
|
|
20230927,095900,195737050,5120,5120,5120,5120,4
|
|
20230927,095800,195716570,5120,5120,5120,5120,190
|
|
20230927,095700,194743770,5120,5120,5120,5110,860
|
|
20230927,095600,190345530,5120,5120,5120,5120,42
|
|
20230927,095500,190130490,5130,5130,5130,5130,10
|
|
20230927,095400,190079190,5130,5130,5130,5130,2
|
|
20230927,095300,190068930,5130,5130,5130,5130,46
|
|
20230927,095200,189832950,5130,5130,5130,5130,222
|
|
20230927,095100,188694090,5130,5130,5130,5130,1
|
|
20230927,095000,188688960,5140,5140,5140,5130,27
|
|
20230927,094900,188550220,5140,5140,5140,5140,0
|
|
20230927,094800,188550220,5140,5130,5140,5130,35
|
|
20230927,094700,188370480,5130,5120,5130,5120,1500
|
|
20230927,094600,180675540,5110,5110,5110,5110,1038
|
|
20230927,094500,175371360,5110,5100,5110,5100,40
|
|
20230927,094400,175167060,5110,5110,5110,5110,436
|
|
20230927,094300,172939100,5120,5120,5120,5120,280
|
|
20230927,094200,171505500,5120,5120,5120,5120,8
|
|
20230927,094100,171464540,5120,5120,5120,5120,500
|
|
20230927,094000,168904540,5120,5120,5120,5120,200
|
|
20230927,093900,167880540,5120,5140,5140,5120,372
|
|
20230927,093800,165972760,5110,5110,5110,5110,0
|
|
20230927,093700,165972760,5110,5110,5110,5110,0
|
|
20230927,093600,165972760,5110,5150,5150,5110,6
|
|
20230927,093500,165941900,5150,5150,5150,5150,429
|
|
20230927,093400,163732550,5150,5150,5150,5150,2
|
|
20230927,093300,163722250,5150,5150,5150,5110,503
|
|
20230927,093200,161148400,5130,5150,5150,5130,294
|
|
20230927,093100,159636100,5140,5120,5140,5120,2827
|
|
20230927,093000,145130240,5120,5100,5120,5100,1487
|
|
20230927,092900,137525400,5100,5100,5100,5100,1
|
|
20230927,092800,137520300,5100,5100,5100,5100,249
|
|
20230927,092700,136250400,5100,5110,5110,5100,654
|
|
20230927,092600,132909220,5120,5120,5120,5120,138
|
|
20230927,092500,132202660,5130,5130,5130,5130,21
|
|
20230927,092400,132094930,5130,5130,5130,5130,3
|
|
20230927,092300,132079540,5150,5150,5150,5150,0
|
|
20230927,092200,132079540,5150,5150,5150,5150,20
|
|
20230927,092100,131976540,5150,5140,5150,5140,2180
|
|
20230927,092000,120759040,5100,5100,5100,5100,1200
|
|
20230927,091900,114639040,5100,5100,5100,5100,377
|
|
20230927,091800,112716340,5140,5140,5140,5140,1666
|
|
20230927,091700,104153100,5130,5130,5130,5130,128
|
|
20230927,091600,103496460,5130,5140,5140,5080,541
|
|
20230927,091500,100727930,5080,5130,5130,5080,297
|
|
20230927,091400,99217270,5140,5140,5140,5140,7
|
|
20230927,091300,99181290,5140,5150,5150,5140,1138
|
|
20230927,091200,93323590,5160,5160,5160,5160,2386
|
|
20230927,091100,81011830,5160,5160,5170,5160,370
|
|
20230927,091000,79102180,5160,5160,5160,5160,1225
|
|
20230927,090900,72781180,5160,5150,5160,5150,770
|
|
20230927,090800,68813480,5160,5160,5160,5160,307
|
|
20230927,090700,67229360,5150,5160,5160,5150,1480
|
|
20230927,090600,59593570,5160,5120,5160,5120,847
|
|
20230927,090500,55239830,5110,5100,5110,5100,706
|
|
20230927,090400,51636670,5100,5100,5100,5100,399
|
|
20230927,090300,49601770,5080,5080,5090,5080,1260
|
|
20230927,090200,43193920,5070,5040,5070,5040,947
|
|
20230927,090100,38392900,5040,5070,5070,5040,399
|
|
20230927,090000,36376390,5040,5060,5100,5040,7196
|