626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,192300,229088300,3135,3135,3135,3135,1521
|
|
20230927,192200,229088300,3135,3135,3135,3135,0
|
|
20230927,192100,229088300,3135,3135,3135,3135,0
|
|
20230927,192000,229088300,3135,3135,3135,3135,0
|
|
20230927,191900,229088300,3135,3135,3135,3135,0
|
|
20230927,191800,229088300,3135,3135,3135,3135,0
|
|
20230927,191700,229088300,3135,3135,3135,3135,0
|
|
20230927,191600,229088300,3135,3135,3135,3135,0
|
|
20230927,191500,229088300,3135,3135,3135,3135,0
|
|
20230927,191400,229088300,3135,3135,3135,3135,0
|
|
20230927,191300,229088300,3135,3135,3135,3135,0
|
|
20230927,191200,229088300,3135,3135,3135,3135,0
|
|
20230927,191100,229088300,3135,3135,3135,3135,0
|
|
20230927,191000,229088300,3135,3135,3135,3135,0
|
|
20230927,190900,229088300,3135,3135,3135,3135,0
|
|
20230927,190800,229088300,3135,3135,3135,3135,0
|
|
20230927,190700,229088300,3135,3135,3135,3135,0
|
|
20230927,190600,229088300,3135,3135,3135,3135,0
|
|
20230927,190500,229088300,3135,3135,3135,3135,0
|
|
20230927,190400,229088300,3135,3135,3135,3135,0
|
|
20230927,190300,229088300,3135,3135,3135,3135,0
|
|
20230927,190200,229088300,3135,3135,3135,3135,0
|
|
20230927,190100,229088300,3135,3135,3135,3135,0
|
|
20230927,190000,229088300,3135,3135,3135,3135,0
|
|
20230927,185900,229088300,3135,3135,3135,3135,0
|
|
20230927,185800,229088300,3135,3135,3135,3135,0
|
|
20230927,185700,229088300,3135,3135,3135,3135,0
|
|
20230927,185600,229088300,3135,3135,3135,3135,0
|
|
20230927,185500,229088300,3135,3135,3135,3135,0
|
|
20230927,185400,229088300,3135,3135,3135,3135,0
|
|
20230927,185300,229088300,3135,3135,3135,3135,1521
|
|
20230927,185200,229088300,3135,3135,3135,3135,0
|
|
20230927,185100,229088300,3135,3135,3135,3135,0
|
|
20230927,185000,229088300,3135,3135,3135,3135,0
|
|
20230927,184900,229088300,3135,3135,3135,3135,0
|
|
20230927,184800,229088300,3135,3135,3135,3135,0
|
|
20230927,184700,229088300,3135,3135,3135,3135,0
|
|
20230927,184600,229088300,3135,3135,3135,3135,0
|
|
20230927,184500,229088300,3135,3135,3135,3135,0
|
|
20230927,184400,229088300,3135,3135,3135,3135,0
|
|
20230927,184300,229088300,3135,3135,3135,3135,0
|
|
20230927,184200,229088300,3135,3135,3135,3135,0
|
|
20230927,184100,229088300,3135,3135,3135,3135,0
|
|
20230927,184000,229088300,3135,3135,3135,3135,0
|
|
20230927,183900,229088300,3135,3135,3135,3135,0
|
|
20230927,183800,229088300,3135,3135,3135,3135,0
|
|
20230927,183700,229088300,3135,3135,3135,3135,0
|
|
20230927,183600,229088300,3135,3135,3135,3135,0
|
|
20230927,183500,229088300,3135,3135,3135,3135,0
|
|
20230927,183400,229088300,3135,3135,3135,3135,0
|
|
20230927,183300,229088300,3135,3135,3135,3135,0
|
|
20230927,183200,229088300,3135,3135,3135,3135,0
|
|
20230927,183100,229088300,3135,3135,3135,3135,0
|
|
20230927,183000,229088300,3135,3135,3135,3135,0
|
|
20230927,182900,229088300,3135,3135,3135,3135,0
|
|
20230927,182800,229088300,3135,3135,3135,3135,0
|
|
20230927,182700,229088300,3135,3135,3135,3135,0
|
|
20230927,182600,229088300,3135,3135,3135,3135,0
|
|
20230927,182500,229088300,3135,3135,3135,3135,0
|
|
20230927,182400,229088300,3135,3135,3135,3135,0
|
|
20230927,182300,229088300,3135,3135,3135,3135,1521
|
|
20230927,182200,229088300,3135,3135,3135,3135,0
|
|
20230927,182100,229088300,3135,3135,3135,3135,0
|
|
20230927,182000,229088300,3135,3135,3135,3135,0
|
|
20230927,181900,229088300,3135,3135,3135,3135,0
|
|
20230927,181800,229088300,3135,3135,3135,3135,0
|
|
20230927,181700,229088300,3135,3135,3135,3135,0
|
|
20230927,181600,229088300,3135,3135,3135,3135,0
|
|
20230927,181500,229088300,3135,3135,3135,3135,0
|
|
20230927,181400,229088300,3135,3135,3135,3135,0
|
|
20230927,181300,229088300,3135,3135,3135,3135,0
|
|
20230927,181200,229088300,3135,3135,3135,3135,0
|
|
20230927,181100,229088300,3135,3135,3135,3135,0
|
|
20230927,181000,229088300,3135,3135,3135,3135,0
|
|
20230927,180900,229088300,3135,3135,3135,3135,0
|
|
20230927,180800,229088300,3135,3135,3135,3135,0
|
|
20230927,180700,229088300,3135,3135,3135,3135,0
|
|
20230927,180600,229088300,3135,3135,3135,3135,0
|
|
20230927,180500,229088300,3135,3135,3135,3135,0
|
|
20230927,180400,229088300,3135,3135,3135,3135,0
|
|
20230927,180300,229088300,3135,3135,3135,3135,0
|
|
20230927,180200,229088300,3135,3135,3135,3135,0
|
|
20230927,180100,229088300,3135,3135,3135,3135,0
|
|
20230927,180000,229088300,3135,3135,3135,3135,0
|
|
20230927,175900,229088300,3135,3135,3135,3135,0
|
|
20230927,175800,229088300,3135,3135,3135,3135,0
|
|
20230927,175700,229088300,3135,3135,3135,3135,0
|
|
20230927,175600,229088300,3135,3135,3135,3135,0
|
|
20230927,175500,229088300,3135,3135,3135,3135,0
|
|
20230927,175400,229088300,3135,3135,3135,3135,0
|
|
20230927,175300,229088300,3135,3135,3135,3135,1521
|
|
20230927,175200,229088300,3135,3135,3135,3135,0
|
|
20230927,175100,229088300,3135,3135,3135,3135,0
|
|
20230927,175000,229088300,3135,3135,3135,3135,0
|
|
20230927,174900,229088300,3135,3135,3135,3135,0
|
|
20230927,174800,229088300,3135,3135,3135,3135,0
|
|
20230927,174700,229088300,3135,3135,3135,3135,0
|
|
20230927,174600,229088300,3135,3135,3135,3135,0
|
|
20230927,174500,229088300,3135,3135,3135,3135,0
|
|
20230927,174400,229088300,3135,3135,3135,3135,0
|
|
20230927,174300,229088300,3135,3135,3135,3135,0
|
|
20230927,174200,229088300,3135,3135,3135,3135,0
|
|
20230927,174100,229088300,3135,3135,3135,3135,0
|
|
20230927,174000,229088300,3135,3135,3135,3135,0
|
|
20230927,173900,229088300,3135,3135,3135,3135,0
|
|
20230927,173800,229088300,3135,3135,3135,3135,0
|
|
20230927,173700,229088300,3135,3135,3135,3135,0
|
|
20230927,173600,229088300,3135,3135,3135,3135,0
|
|
20230927,173500,229088300,3135,3135,3135,3135,0
|
|
20230927,173400,229088300,3135,3135,3135,3135,0
|
|
20230927,173300,229088300,3135,3135,3135,3135,0
|
|
20230927,173200,229088300,3135,3135,3135,3135,0
|
|
20230927,173100,229088300,3135,3135,3135,3135,0
|
|
20230927,173000,229088300,3135,3135,3135,3135,0
|
|
20230927,172900,229088300,3135,3135,3135,3135,0
|
|
20230927,172800,229088300,3135,3135,3135,3135,0
|
|
20230927,172700,229088300,3135,3135,3135,3135,0
|
|
20230927,172600,229088300,3135,3135,3135,3135,0
|
|
20230927,172500,229088300,3135,3135,3135,3135,0
|
|
20230927,172400,229088300,3135,3135,3135,3135,0
|
|
20230927,172300,229088300,3135,3135,3135,3135,1521
|
|
20230927,172200,229088300,3135,3135,3135,3135,0
|
|
20230927,172100,229088300,3135,3135,3135,3135,0
|
|
20230927,172000,229088300,3135,3135,3135,3135,0
|
|
20230927,171900,229088300,3135,3135,3135,3135,0
|
|
20230927,171800,229088300,3135,3135,3135,3135,0
|
|
20230927,171700,229088300,3135,3135,3135,3135,0
|
|
20230927,171600,229088300,3135,3135,3135,3135,0
|
|
20230927,171500,229088300,3135,3135,3135,3135,0
|
|
20230927,171400,229088300,3135,3135,3135,3135,0
|
|
20230927,171300,229088300,3135,3135,3135,3135,0
|
|
20230927,171200,229088300,3135,3135,3135,3135,0
|
|
20230927,171100,229088300,3135,3135,3135,3135,0
|
|
20230927,171000,229088300,3135,3135,3135,3135,0
|
|
20230927,170900,229088300,3135,3135,3135,3135,0
|
|
20230927,170800,229088300,3135,3135,3135,3135,0
|
|
20230927,170700,229088300,3135,3135,3135,3135,0
|
|
20230927,170600,229088300,3135,3135,3135,3135,0
|
|
20230927,170500,229088300,3135,3135,3135,3135,0
|
|
20230927,170400,229088300,3135,3135,3135,3135,0
|
|
20230927,170300,229088300,3135,3135,3135,3135,0
|
|
20230927,170200,229088300,3135,3135,3135,3135,0
|
|
20230927,170100,229088300,3135,3135,3135,3135,0
|
|
20230927,170000,229088300,3135,3135,3135,3135,0
|
|
20230927,165900,229088300,3135,3135,3135,3135,0
|
|
20230927,165800,229088300,3135,3135,3135,3135,0
|
|
20230927,165700,229088300,3135,3135,3135,3135,0
|
|
20230927,165600,229088300,3135,3135,3135,3135,0
|
|
20230927,165500,229088300,3135,3135,3135,3135,0
|
|
20230927,165400,229088300,3135,3135,3135,3135,0
|
|
20230927,165300,229088300,3135,3135,3135,3135,1521
|
|
20230927,165200,229088300,3135,3135,3135,3135,0
|
|
20230927,165100,229088300,3135,3135,3135,3135,0
|
|
20230927,165000,229088300,3135,3135,3135,3135,0
|
|
20230927,164900,229088300,3135,3135,3135,3135,0
|
|
20230927,164800,229088300,3135,3135,3135,3135,0
|
|
20230927,164700,229088300,3135,3135,3135,3135,0
|
|
20230927,164600,229088300,3135,3135,3135,3135,0
|
|
20230927,164500,229088300,3135,3135,3135,3135,0
|
|
20230927,164400,229088300,3135,3135,3135,3135,0
|
|
20230927,164300,229088300,3135,3135,3135,3135,0
|
|
20230927,164200,229088300,3135,3135,3135,3135,0
|
|
20230927,164100,229088300,3135,3135,3135,3135,0
|
|
20230927,164000,229088300,3135,3135,3135,3135,0
|
|
20230927,163900,229088300,3135,3135,3135,3135,0
|
|
20230927,163800,229088300,3135,3135,3135,3135,0
|
|
20230927,163700,229088300,3135,3135,3135,3135,0
|
|
20230927,163600,229088300,3135,3135,3135,3135,0
|
|
20230927,163500,229088300,3135,3135,3135,3135,0
|
|
20230927,163400,229088300,3135,3135,3135,3135,0
|
|
20230927,163300,229088300,3135,3135,3135,3135,0
|
|
20230927,163200,229088300,3135,3135,3135,3135,0
|
|
20230927,163100,229088300,3135,3135,3135,3135,0
|
|
20230927,163000,229088300,3135,3135,3135,3135,0
|
|
20230927,162900,229088300,3135,3135,3135,3135,0
|
|
20230927,162800,229088300,3135,3135,3135,3135,0
|
|
20230927,162700,229088300,3135,3135,3135,3135,0
|
|
20230927,162600,229088300,3135,3135,3135,3135,0
|
|
20230927,162500,229088300,3135,3135,3135,3135,0
|
|
20230927,162400,229088300,3135,3135,3135,3135,0
|
|
20230927,162300,229088300,3135,3135,3135,3135,1521
|
|
20230927,162200,229088300,3135,3135,3135,3135,0
|
|
20230927,162100,229088300,3135,3135,3135,3135,0
|
|
20230927,162000,229088300,3135,3135,3135,3135,0
|
|
20230927,161900,229088300,3135,3135,3135,3135,0
|
|
20230927,161800,229088300,3135,3135,3135,3135,0
|
|
20230927,161700,229088300,3135,3135,3135,3135,0
|
|
20230927,161600,229088300,3135,3135,3135,3135,0
|
|
20230927,161500,229088300,3135,3135,3135,3135,0
|
|
20230927,161400,229088300,3135,3135,3135,3135,0
|
|
20230927,161300,229088300,3135,3135,3135,3135,0
|
|
20230927,161200,229088300,3135,3135,3135,3135,0
|
|
20230927,161100,229088300,3135,3135,3135,3135,0
|
|
20230927,161000,229088300,3135,3135,3135,3135,0
|
|
20230927,160900,229088300,3135,3135,3135,3135,0
|
|
20230927,160800,229088300,3135,3135,3135,3135,0
|
|
20230927,160700,229088300,3135,3135,3135,3135,0
|
|
20230927,160600,229088300,3135,3135,3135,3135,0
|
|
20230927,160500,229088300,3135,3135,3135,3135,0
|
|
20230927,160400,229088300,3135,3135,3135,3135,0
|
|
20230927,160300,229088300,3135,3135,3135,3135,0
|
|
20230927,160200,229088300,3135,3135,3135,3135,0
|
|
20230927,160100,229088300,3135,3135,3135,3135,0
|
|
20230927,160000,229088300,3135,3135,3135,3135,0
|
|
20230927,155900,229088300,3135,3135,3135,3135,0
|
|
20230927,155800,229088300,3135,3135,3135,3135,0
|
|
20230927,155700,229088300,3135,3135,3135,3135,0
|
|
20230927,155600,229088300,3135,3135,3135,3135,0
|
|
20230927,155500,229088300,3135,3135,3135,3135,0
|
|
20230927,155400,229088300,3135,3135,3135,3135,0
|
|
20230927,155300,229088300,3135,3135,3135,3135,1521
|
|
20230927,155200,229088300,3135,3135,3135,3135,0
|
|
20230927,155100,229088300,3135,3135,3135,3135,0
|
|
20230927,155000,229088300,3135,3135,3135,3135,0
|
|
20230927,154900,229088300,3135,3135,3135,3135,0
|
|
20230927,154800,229088300,3135,3135,3135,3135,0
|
|
20230927,154700,229088300,3135,3135,3135,3135,0
|
|
20230927,154600,229088300,3135,3135,3135,3135,0
|
|
20230927,154500,229088300,3135,3135,3135,3135,0
|
|
20230927,154400,229088300,3135,3135,3135,3135,0
|
|
20230927,154300,229088300,3135,3135,3135,3135,0
|
|
20230927,154200,229088300,3135,3135,3135,3135,0
|
|
20230927,154100,229088300,3135,3135,3135,3135,0
|
|
20230927,154000,229088300,3135,3135,3135,3135,0
|
|
20230927,153900,229088300,3135,3135,3135,3135,0
|
|
20230927,153800,229088300,3135,3135,3135,3135,0
|
|
20230927,153700,229088300,3135,3135,3135,3135,0
|
|
20230927,153600,229088300,3135,3135,3135,3135,0
|
|
20230927,153500,229088300,3135,3135,3135,3135,0
|
|
20230927,153400,229088300,3135,3135,3135,3135,0
|
|
20230927,153300,229088300,3135,3135,3135,3135,0
|
|
20230927,153200,229088300,3135,3135,3135,3135,0
|
|
20230927,153100,229088300,3135,3135,3135,3135,0
|
|
20230927,153000,229088300,3135,3135,3135,3135,1521
|
|
20230927,152900,224319965,3125,3125,3125,3125,0
|
|
20230927,152800,224319965,3125,3125,3125,3125,0
|
|
20230927,152700,224319965,3125,3125,3125,3125,0
|
|
20230927,152600,224319965,3125,3125,3125,3125,0
|
|
20230927,152500,224319965,3125,3125,3125,3125,0
|
|
20230927,152400,224319965,3125,3125,3125,3125,0
|
|
20230927,152300,224319965,3125,3125,3125,3125,0
|
|
20230927,152200,224319965,3125,3125,3125,3125,0
|
|
20230927,152100,224319965,3125,3125,3125,3125,0
|
|
20230927,152000,224319965,3125,3125,3125,3125,0
|
|
20230927,151900,224319965,3125,3125,3125,3125,702
|
|
20230927,151800,222126215,3140,3125,3140,3120,561
|
|
20230927,151700,220374625,3120,3140,3140,3120,100
|
|
20230927,151600,220061625,3140,3140,3140,3140,10
|
|
20230927,151500,220030225,3140,3140,3140,3140,2
|
|
20230927,151400,220023945,3120,3125,3125,3120,213
|
|
20230927,151300,219359335,3120,3120,3120,3120,250
|
|
20230927,151200,218579335,3140,3140,3140,3140,10
|
|
20230927,151100,218547935,3140,3140,3140,3140,1
|
|
20230927,151000,218544795,3120,3120,3120,3120,0
|
|
20230927,150900,218544795,3120,3120,3120,3120,75
|
|
20230927,150800,218310795,3140,3140,3140,3140,0
|
|
20230927,150700,218310795,3140,3135,3140,3135,144
|
|
20230927,150600,217859350,3135,3135,3135,3135,0
|
|
20230927,150500,217859350,3135,3115,3135,3115,602
|
|
20230927,150400,215984080,3135,3135,3135,3135,1
|
|
20230927,150300,215980945,3130,3120,3130,3120,1100
|
|
20230927,150200,212542945,3120,3120,3120,3120,76
|
|
20230927,150100,212305825,3135,3135,3135,3135,0
|
|
20230927,150000,212305825,3135,3135,3135,3135,0
|
|
20230927,145900,212305825,3135,3135,3135,3135,1
|
|
20230927,145800,212302690,3135,3135,3135,3135,25
|
|
20230927,145700,212224315,3120,3120,3120,3120,0
|
|
20230927,145600,212224315,3120,3125,3125,3120,2500
|
|
20230927,145500,204422720,3125,3125,3125,3125,206
|
|
20230927,145400,203778970,3125,3125,3125,3125,0
|
|
20230927,145300,203778970,3125,3125,3125,3125,0
|
|
20230927,145200,203778970,3125,3125,3125,3125,0
|
|
20230927,145100,203778970,3125,3125,3125,3125,0
|
|
20230927,145000,203778970,3125,3125,3125,3125,1
|
|
20230927,144900,203775845,3135,3135,3135,3135,0
|
|
20230927,144800,203775845,3135,3135,3135,3135,0
|
|
20230927,144700,203775845,3135,3135,3135,3135,1
|
|
20230927,144600,203772710,3135,3135,3135,3135,0
|
|
20230927,144500,203772710,3135,3135,3135,3135,5
|
|
20230927,144400,203757035,3125,3125,3125,3125,0
|
|
20230927,144300,203757035,3125,3125,3125,3125,0
|
|
20230927,144200,203757035,3125,3125,3125,3125,165
|
|
20230927,144100,203241410,3125,3125,3125,3125,2156
|
|
20230927,144000,196503910,3140,3140,3140,3140,2
|
|
20230927,143900,196497630,3140,3140,3140,3140,0
|
|
20230927,143800,196497630,3140,3140,3140,3140,17
|
|
20230927,143700,196444250,3135,3135,3135,3135,5
|
|
20230927,143600,196428575,3135,3135,3135,3135,0
|
|
20230927,143500,196428575,3135,3125,3135,3125,1065
|
|
20230927,143400,193099800,3130,3130,3130,3130,0
|
|
20230927,143300,193099800,3130,3130,3130,3130,0
|
|
20230927,143200,193099800,3130,3130,3130,3130,3
|
|
20230927,143100,193090410,3130,3130,3130,3120,42
|
|
20230927,143000,192959350,3120,3120,3120,3120,0
|
|
20230927,142900,192959350,3120,3120,3120,3120,0
|
|
20230927,142800,192959350,3120,3120,3120,3120,0
|
|
20230927,142700,192959350,3120,3120,3120,3120,0
|
|
20230927,142600,192959350,3120,3120,3120,3120,1
|
|
20230927,142500,192956230,3135,3135,3135,3135,0
|
|
20230927,142400,192956230,3135,3135,3135,3135,0
|
|
20230927,142300,192956230,3135,3135,3135,3135,10
|
|
20230927,142200,192924880,3135,3135,3135,3135,0
|
|
20230927,142100,192924880,3135,3135,3135,3135,0
|
|
20230927,142000,192924880,3135,3135,3135,3135,24
|
|
20230927,141900,192849640,3135,3135,3135,3135,0
|
|
20230927,141800,192849640,3135,3135,3135,3135,1
|
|
20230927,141700,192846505,3135,3135,3135,3135,0
|
|
20230927,141600,192846505,3135,3135,3135,3135,0
|
|
20230927,141500,192846505,3135,3135,3135,3135,0
|
|
20230927,141400,192846505,3135,3135,3135,3135,0
|
|
20230927,141300,192846505,3135,3135,3135,3135,10
|
|
20230927,141200,192815155,3135,3135,3135,3135,0
|
|
20230927,141100,192815155,3135,3135,3135,3135,0
|
|
20230927,141000,192815155,3135,3135,3135,3135,0
|
|
20230927,140900,192815155,3135,3135,3135,3135,0
|
|
20230927,140800,192815155,3135,3135,3135,3135,11
|
|
20230927,140700,192780670,3140,3140,3140,3140,0
|
|
20230927,140600,192780670,3140,3140,3140,3140,0
|
|
20230927,140500,192780670,3140,3140,3140,3140,0
|
|
20230927,140400,192780670,3140,3130,3140,3130,1052
|
|
20230927,140300,189483220,3130,3130,3130,3130,0
|
|
20230927,140200,189483220,3130,3130,3130,3130,0
|
|
20230927,140100,189483220,3130,3130,3130,3130,0
|
|
20230927,140000,189483220,3130,3130,3130,3130,2
|
|
20230927,135900,189476960,3120,3120,3120,3120,100
|
|
20230927,135800,189164960,3130,3130,3130,3130,6
|
|
20230927,135700,189146180,3130,3130,3130,3130,44
|
|
20230927,135600,189008460,3130,3130,3130,3130,35
|
|
20230927,135500,188898910,3130,3130,3130,3130,80
|
|
20230927,135400,188648510,3130,3130,3130,3130,0
|
|
20230927,135300,188648510,3130,3130,3130,3130,0
|
|
20230927,135200,188648510,3130,3130,3130,3130,0
|
|
20230927,135100,188648510,3130,3130,3130,3130,8
|
|
20230927,135000,188623470,3135,3135,3135,3135,20
|
|
20230927,134900,188560770,3135,3130,3135,3130,54
|
|
20230927,134800,188391730,3130,3130,3130,3130,457
|
|
20230927,134700,186961320,3130,3130,3130,3130,50
|
|
20230927,134600,186804820,3130,3130,3130,3130,0
|
|
20230927,134500,186804820,3130,3130,3130,3130,30
|
|
20230927,134400,186710920,3130,3130,3130,3130,0
|
|
20230927,134300,186710920,3130,3130,3130,3130,0
|
|
20230927,134200,186710920,3130,3130,3130,3130,110
|
|
20230927,134100,186366620,3130,3130,3130,3130,2
|
|
20230927,134000,186360360,3110,3110,3110,3110,0
|
|
20230927,133900,186360360,3110,3110,3110,3110,0
|
|
20230927,133800,186360360,3110,3110,3110,3110,0
|
|
20230927,133700,186360360,3110,3110,3110,3110,100
|
|
20230927,133600,186049360,3110,3115,3115,3110,138
|
|
20230927,133500,185620175,3130,3115,3130,3115,206
|
|
20230927,133400,184978455,3130,3130,3130,3130,2
|
|
20230927,133300,184972195,3130,3120,3130,3115,33
|
|
20230927,133200,184869305,3120,3120,3120,3120,0
|
|
20230927,133100,184869305,3120,3120,3120,3120,0
|
|
20230927,133000,184869305,3120,3120,3120,3120,10
|
|
20230927,132900,184838105,3120,3120,3120,3120,10
|
|
20230927,132800,184806905,3130,3130,3130,3130,2
|
|
20230927,132700,184800645,3130,3115,3130,3115,4
|
|
20230927,132600,184788140,3130,3130,3130,3130,0
|
|
20230927,132500,184788140,3130,3130,3130,3130,0
|
|
20230927,132400,184788140,3130,3130,3130,3130,1185
|
|
20230927,132300,181079090,3130,3135,3135,3130,190
|
|
20230927,132200,180483590,3130,3125,3130,3125,1823
|
|
20230927,132100,174785425,3115,3115,3115,3115,0
|
|
20230927,132000,174785425,3115,3115,3115,3115,0
|
|
20230927,131900,174785425,3115,3115,3115,3115,0
|
|
20230927,131800,174785425,3115,3115,3115,3115,0
|
|
20230927,131700,174785425,3115,3115,3115,3115,138
|
|
20230927,131600,174355555,3115,3115,3115,3115,0
|
|
20230927,131500,174355555,3115,3115,3115,3115,10
|
|
20230927,131400,174324405,3120,3120,3120,3120,19
|
|
20230927,131300,174265125,3120,3120,3120,3120,0
|
|
20230927,131200,174265125,3120,3120,3120,3120,1
|
|
20230927,131100,174262005,3115,3115,3115,3115,0
|
|
20230927,131000,174262005,3115,3115,3115,3115,0
|
|
20230927,130900,174262005,3115,3115,3115,3115,0
|
|
20230927,130800,174262005,3115,3115,3115,3115,0
|
|
20230927,130700,174262005,3115,3115,3115,3115,19
|
|
20230927,130600,174202820,3110,3115,3115,3110,5
|
|
20230927,130500,174187260,3115,3115,3115,3115,1
|
|
20230927,130400,174184145,3125,3125,3125,3125,0
|
|
20230927,130300,174184145,3125,3125,3125,3125,2
|
|
20230927,130200,174177895,3110,3110,3110,3110,1
|
|
20230927,130100,174174785,3115,3115,3115,3115,0
|
|
20230927,130000,174174785,3115,3115,3115,3115,23
|
|
20230927,125900,174103140,3110,3110,3110,3110,0
|
|
20230927,125800,174103140,3110,3110,3110,3110,0
|
|
20230927,125700,174103140,3110,3110,3110,3110,0
|
|
20230927,125600,174103140,3110,3110,3110,3110,0
|
|
20230927,125500,174103140,3110,3110,3110,3110,0
|
|
20230927,125400,174103140,3110,3110,3110,3110,0
|
|
20230927,125300,174103140,3110,3110,3110,3110,0
|
|
20230927,125200,174103140,3110,3110,3110,3110,0
|
|
20230927,125100,174103140,3110,3110,3110,3110,0
|
|
20230927,125000,174103140,3110,3110,3110,3110,0
|
|
20230927,124900,174103140,3110,3110,3110,3110,273
|
|
20230927,124800,173254110,3110,3110,3110,3110,778
|
|
20230927,124700,170834530,3125,3125,3125,3125,1
|
|
20230927,124600,170831405,3125,3125,3125,3125,0
|
|
20230927,124500,170831405,3125,3125,3125,3125,0
|
|
20230927,124400,170831405,3125,3125,3125,3125,0
|
|
20230927,124300,170831405,3125,3120,3125,3120,631
|
|
20230927,124200,168862515,3115,3115,3115,3115,0
|
|
20230927,124100,168862515,3115,3115,3115,3115,0
|
|
20230927,124000,168862515,3115,3115,3115,3115,0
|
|
20230927,123900,168862515,3115,3115,3115,3115,0
|
|
20230927,123800,168862515,3115,3115,3115,3115,0
|
|
20230927,123700,168862515,3115,3115,3115,3115,0
|
|
20230927,123600,168862515,3115,3125,3125,3115,3
|
|
20230927,123500,168853150,3125,3125,3125,3125,0
|
|
20230927,123400,168853150,3125,3125,3125,3125,0
|
|
20230927,123300,168853150,3125,3125,3125,3125,0
|
|
20230927,123200,168853150,3125,3125,3125,3125,0
|
|
20230927,123100,168853150,3125,3125,3125,3125,0
|
|
20230927,123000,168853150,3125,3125,3125,3125,0
|
|
20230927,122900,168853150,3125,3125,3125,3125,0
|
|
20230927,122800,168853150,3125,3115,3125,3115,285
|
|
20230927,122700,167962535,3125,3125,3125,3125,0
|
|
20230927,122600,167962535,3125,3115,3125,3115,2
|
|
20230927,122500,167956295,3115,3115,3115,3115,0
|
|
20230927,122400,167956295,3115,3110,3115,3110,151
|
|
20230927,122300,167486680,3110,3110,3110,3110,100
|
|
20230927,122200,167175680,3120,3120,3120,3120,0
|
|
20230927,122100,167175680,3120,3120,3120,3120,0
|
|
20230927,122000,167175680,3120,3120,3120,3120,0
|
|
20230927,121900,167175680,3120,3115,3120,3115,2
|
|
20230927,121800,167169445,3110,3110,3110,3110,1
|
|
20230927,121700,167166335,3115,3115,3115,3115,0
|
|
20230927,121600,167166335,3115,3115,3115,3115,137
|
|
20230927,121500,166739580,3120,3120,3120,3120,0
|
|
20230927,121400,166739580,3120,3115,3120,3115,323
|
|
20230927,121300,165731825,3115,3115,3115,3115,1
|
|
20230927,121200,165728710,3115,3115,3115,3115,2
|
|
20230927,121100,165722480,3115,3115,3115,3115,71
|
|
20230927,121000,165501315,3115,3115,3115,3115,0
|
|
20230927,120900,165501315,3115,3115,3115,3115,0
|
|
20230927,120800,165501315,3115,3115,3115,3115,0
|
|
20230927,120700,165501315,3115,3115,3115,3115,0
|
|
20230927,120600,165501315,3115,3115,3115,3115,0
|
|
20230927,120500,165501315,3115,3115,3115,3115,0
|
|
20230927,120400,165501315,3115,3115,3115,3115,0
|
|
20230927,120300,165501315,3115,3115,3115,3115,0
|
|
20230927,120200,165501315,3115,3115,3115,3115,1
|
|
20230927,120100,165498200,3115,3115,3115,3115,0
|
|
20230927,120000,165498200,3115,3115,3115,3115,0
|
|
20230927,115900,165498200,3115,3115,3115,3115,0
|
|
20230927,115800,165498200,3115,3115,3115,3115,0
|
|
20230927,115700,165498200,3115,3115,3115,3115,0
|
|
20230927,115600,165498200,3115,3115,3115,3115,0
|
|
20230927,115500,165498200,3115,3115,3115,3115,0
|
|
20230927,115400,165498200,3115,3115,3115,3115,0
|
|
20230927,115300,165498200,3115,3115,3115,3115,0
|
|
20230927,115200,165498200,3115,3115,3115,3115,0
|
|
20230927,115100,165498200,3115,3115,3115,3115,0
|
|
20230927,115000,165498200,3115,3115,3115,3115,0
|
|
20230927,114900,165498200,3115,3115,3115,3115,0
|
|
20230927,114800,165498200,3115,3115,3115,3115,0
|
|
20230927,114700,165498200,3115,3115,3115,3115,0
|
|
20230927,114600,165498200,3115,3115,3115,3115,273
|
|
20230927,114500,164647805,3115,3115,3115,3115,350
|
|
20230927,114400,163557555,3120,3120,3120,3120,511
|
|
20230927,114300,161963235,3120,3120,3120,3120,0
|
|
20230927,114200,161963235,3120,3120,3120,3120,0
|
|
20230927,114100,161963235,3120,3120,3120,3120,0
|
|
20230927,114000,161963235,3120,3120,3120,3120,0
|
|
20230927,113900,161963235,3120,3120,3120,3120,0
|
|
20230927,113800,161963235,3120,3120,3120,3120,0
|
|
20230927,113700,161963235,3120,3120,3120,3120,1
|
|
20230927,113600,161960115,3105,3105,3105,3105,0
|
|
20230927,113500,161960115,3105,3105,3105,3105,320
|
|
20230927,113400,160966515,3105,3105,3105,3105,100
|
|
20230927,113300,160656015,3120,3120,3120,3120,0
|
|
20230927,113200,160656015,3120,3120,3120,3120,0
|
|
20230927,113100,160656015,3120,3120,3120,3120,0
|
|
20230927,113000,160656015,3120,3120,3120,3120,0
|
|
20230927,112900,160656015,3120,3110,3120,3110,149
|
|
20230927,112800,160192615,3110,3110,3110,3110,2
|
|
20230927,112700,160186395,3125,3125,3125,3125,0
|
|
20230927,112600,160186395,3125,3125,3125,3125,0
|
|
20230927,112500,160186395,3125,3125,3125,3125,0
|
|
20230927,112400,160186395,3125,3125,3125,3125,0
|
|
20230927,112300,160186395,3125,3125,3125,3125,0
|
|
20230927,112200,160186395,3125,3125,3125,3125,102
|
|
20230927,112100,159867645,3125,3125,3125,3125,0
|
|
20230927,112000,159867645,3125,3125,3125,3125,95
|
|
20230927,111900,159570770,3125,3125,3125,3125,3
|
|
20230927,111800,159561395,3115,3115,3115,3115,32
|
|
20230927,111700,159461715,3125,3125,3125,3125,2
|
|
20230927,111600,159455465,3125,3125,3125,3125,1
|
|
20230927,111500,159452340,3115,3115,3115,3115,0
|
|
20230927,111400,159452340,3115,3115,3115,3115,0
|
|
20230927,111300,159452340,3115,3115,3115,3115,0
|
|
20230927,111200,159452340,3115,3120,3120,3115,276
|
|
20230927,111100,158592595,3130,3130,3130,3130,0
|
|
20230927,111000,158592595,3130,3130,3130,3130,0
|
|
20230927,110900,158592595,3130,3130,3130,3130,0
|
|
20230927,110800,158592595,3130,3130,3130,3130,0
|
|
20230927,110700,158592595,3130,3130,3130,3130,1
|
|
20230927,110600,158589465,3115,3115,3115,3115,0
|
|
20230927,110500,158589465,3115,3115,3115,3115,0
|
|
20230927,110400,158589465,3115,3115,3115,3115,4
|
|
20230927,110300,158577005,3115,3115,3115,3115,114
|
|
20230927,110200,158221895,3125,3125,3125,3125,0
|
|
20230927,110100,158221895,3125,3125,3125,3125,2006
|
|
20230927,110000,151953145,3125,3125,3125,3125,0
|
|
20230927,105900,151953145,3125,3125,3125,3125,0
|
|
20230927,105800,151953145,3125,3125,3125,3125,0
|
|
20230927,105700,151953145,3125,3125,3125,3125,0
|
|
20230927,105600,151953145,3125,3125,3125,3125,0
|
|
20230927,105500,151953145,3125,3125,3125,3125,0
|
|
20230927,105400,151953145,3125,3125,3125,3125,0
|
|
20230927,105300,151953145,3125,3125,3125,3125,0
|
|
20230927,105200,151953145,3125,3130,3130,3125,1404
|
|
20230927,105100,147565595,3130,3130,3130,3130,0
|
|
20230927,105000,147565595,3130,3130,3130,3130,0
|
|
20230927,104900,147565595,3130,3130,3130,3130,0
|
|
20230927,104800,147565595,3130,3130,3130,3130,0
|
|
20230927,104700,147565595,3130,3130,3130,3130,3000
|
|
20230927,104600,138175595,3130,3130,3130,3130,0
|
|
20230927,104500,138175595,3130,3130,3130,3130,0
|
|
20230927,104400,138175595,3130,3130,3130,3130,0
|
|
20230927,104300,138175595,3130,3130,3130,3130,0
|
|
20230927,104200,138175595,3130,3130,3130,3130,1
|
|
20230927,104100,138172465,3115,3130,3130,3115,3
|
|
20230927,104000,138163090,3115,3130,3130,3115,1429
|
|
20230927,103900,133694955,3130,3120,3130,3120,3672
|
|
20230927,103800,122216440,3120,3120,3120,3120,3
|
|
20230927,103700,122207080,3125,3120,3125,3120,122
|
|
20230927,103600,121826435,3120,3120,3120,3120,0
|
|
20230927,103500,121826435,3120,3120,3120,3120,2
|
|
20230927,103400,121820195,3120,3115,3120,3115,699
|
|
20230927,103300,119639735,3115,3115,3115,3115,2
|
|
20230927,103200,119633505,3115,3115,3115,3115,0
|
|
20230927,103100,119633505,3115,3115,3115,3115,0
|
|
20230927,103000,119633505,3115,3115,3115,3115,226
|
|
20230927,102900,118929515,3110,3110,3110,3110,0
|
|
20230927,102800,118929515,3110,3110,3110,3110,30
|
|
20230927,102700,118836215,3110,3110,3110,3110,32
|
|
20230927,102600,118736695,3105,3105,3105,3105,2
|
|
20230927,102500,118730485,3105,3105,3105,3105,11
|
|
20230927,102400,118696330,3105,3105,3105,3105,7
|
|
20230927,102300,118674595,3105,3105,3105,3105,0
|
|
20230927,102200,118674595,3105,3105,3105,3105,0
|
|
20230927,102100,118674595,3105,3105,3105,3105,89
|
|
20230927,102000,118398250,3105,3105,3105,3105,0
|
|
20230927,101900,118398250,3105,3105,3105,3105,0
|
|
20230927,101800,118398250,3105,3105,3105,3105,15
|
|
20230927,101700,118351675,3105,3105,3105,3105,0
|
|
20230927,101600,118351675,3105,3105,3105,3105,0
|
|
20230927,101500,118351675,3105,3105,3105,3105,0
|
|
20230927,101400,118351675,3105,3105,3105,3105,0
|
|
20230927,101300,118351675,3105,3105,3105,3105,0
|
|
20230927,101200,118351675,3105,3105,3105,3105,0
|
|
20230927,101100,118351675,3105,3105,3105,3105,0
|
|
20230927,101000,118351675,3105,3105,3105,3105,6
|
|
20230927,100900,118333045,3100,3100,3100,3100,30
|
|
20230927,100800,118240045,3100,3100,3100,3100,0
|
|
20230927,100700,118240045,3100,3100,3100,3100,0
|
|
20230927,100600,118240045,3100,3100,3100,3100,0
|
|
20230927,100500,118240045,3100,3100,3100,3100,0
|
|
20230927,100400,118240045,3100,3100,3100,3100,30
|
|
20230927,100300,118147045,3100,3100,3100,3100,0
|
|
20230927,100200,118147045,3100,3100,3100,3100,6
|
|
20230927,100100,118128445,3110,3110,3110,3110,0
|
|
20230927,100000,118128445,3110,3110,3110,3110,0
|
|
20230927,095900,118128445,3110,3110,3110,3110,0
|
|
20230927,095800,118128445,3110,3110,3110,3110,6
|
|
20230927,095700,118109785,3095,3095,3095,3095,0
|
|
20230927,095600,118109785,3095,3095,3095,3095,50
|
|
20230927,095500,117955035,3110,3110,3110,3110,0
|
|
20230927,095400,117955035,3110,3110,3110,3110,0
|
|
20230927,095300,117955035,3110,3110,3110,3110,20
|
|
20230927,095200,117892835,3110,3110,3110,3110,0
|
|
20230927,095100,117892835,3110,3110,3110,3110,34
|
|
20230927,095000,117787095,3110,3110,3110,3110,0
|
|
20230927,094900,117787095,3110,3110,3110,3110,0
|
|
20230927,094800,117787095,3110,3110,3110,3110,0
|
|
20230927,094700,117787095,3110,3110,3110,3110,0
|
|
20230927,094600,117787095,3110,3110,3110,3110,1
|
|
20230927,094500,117783985,3090,3090,3090,3090,100
|
|
20230927,094400,117474985,3120,3120,3120,3120,0
|
|
20230927,094300,117474985,3120,3120,3120,3110,935
|
|
20230927,094200,114566885,3110,3110,3110,3110,5777
|
|
20230927,094100,96600415,3110,3110,3120,3110,2001
|
|
20230927,094000,90377295,3105,3095,3105,3095,4139
|
|
20230927,093900,77549570,3095,3095,3095,3095,30
|
|
20230927,093800,77456720,3090,3090,3090,3090,307
|
|
20230927,093700,76508090,3085,3085,3085,3085,0
|
|
20230927,093600,76508090,3085,3085,3085,3085,0
|
|
20230927,093500,76508090,3085,3085,3085,3085,294
|
|
20230927,093400,75601100,3085,3085,3085,3085,300
|
|
20230927,093300,74675600,3085,3085,3085,3075,122
|
|
20230927,093200,74299900,3085,3075,3085,3075,185
|
|
20230927,093100,73730925,3085,3085,3085,3085,34
|
|
20230927,093000,73626035,3075,3080,3080,3075,197
|
|
20230927,092900,73020100,3085,3085,3085,3085,10
|
|
20230927,092800,72989250,3075,3075,3075,3075,100
|
|
20230927,092700,72681750,3090,3085,3090,3085,151
|
|
20230927,092600,72215910,3085,3085,3085,3085,10
|
|
20230927,092500,72185060,3085,3085,3085,3085,10
|
|
20230927,092400,72154210,3085,3085,3085,3085,0
|
|
20230927,092300,72154210,3085,3085,3085,3085,0
|
|
20230927,092200,72154210,3085,3090,3090,3085,1298
|
|
20230927,092100,68149870,3085,3085,3085,3085,500
|
|
20230927,092000,66607370,3085,3070,3085,3065,5731
|
|
20230927,091900,48997475,3080,3075,3080,3075,32
|
|
20230927,091800,48899060,3075,3080,3080,3075,28
|
|
20230927,091700,48812910,3070,3085,3085,3070,1387
|
|
20230927,091600,44554805,3085,3080,3085,3080,17
|
|
20230927,091500,44502395,3090,3090,3090,3090,7
|
|
20230927,091400,44480765,3090,3090,3090,3090,330
|
|
20230927,091300,43461065,3080,3090,3090,3080,208
|
|
20230927,091200,42818425,3070,3070,3070,3070,1
|
|
20230927,091100,42815355,3090,3090,3090,3090,10
|
|
20230927,091000,42784455,3090,3075,3090,3075,339
|
|
20230927,090900,41741865,3070,3070,3070,3070,5
|
|
20230927,090800,41726515,3070,3070,3070,3060,842
|
|
20230927,090700,39149585,3070,3070,3070,3070,1
|
|
20230927,090600,39146515,3060,3060,3060,3060,0
|
|
20230927,090500,39146515,3060,3065,3070,3060,393
|
|
20230927,090400,37940405,3065,3065,3070,3065,12
|
|
20230927,090300,37903605,3065,3065,3065,3065,41
|
|
20230927,090200,37777940,3060,3065,3065,3060,221
|
|
20230927,090100,37100580,3065,3070,3070,3055,1411
|
|
20230927,090000,32787380,3070,3040,3100,3040,10686
|