635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193200,272129515,2830,2830,2830,2830,1508
|
|
20230927,193100,272129515,2830,2830,2830,2830,0
|
|
20230927,193000,272129515,2830,2830,2830,2830,0
|
|
20230927,192900,272129515,2830,2830,2830,2830,0
|
|
20230927,192800,272129515,2830,2830,2830,2830,0
|
|
20230927,192700,272129515,2830,2830,2830,2830,0
|
|
20230927,192600,272129515,2830,2830,2830,2830,0
|
|
20230927,192500,272129515,2830,2830,2830,2830,0
|
|
20230927,192400,272129515,2830,2830,2830,2830,0
|
|
20230927,192300,272129515,2830,2830,2830,2830,0
|
|
20230927,192200,272129515,2830,2830,2830,2830,0
|
|
20230927,192100,272129515,2830,2830,2830,2830,0
|
|
20230927,192000,272129515,2830,2830,2830,2830,0
|
|
20230927,191900,272129515,2830,2830,2830,2830,0
|
|
20230927,191800,272129515,2830,2830,2830,2830,0
|
|
20230927,191700,272129515,2830,2830,2830,2830,0
|
|
20230927,191600,272129515,2830,2830,2830,2830,0
|
|
20230927,191500,272129515,2830,2830,2830,2830,0
|
|
20230927,191400,272129515,2830,2830,2830,2830,0
|
|
20230927,191300,272129515,2830,2830,2830,2830,0
|
|
20230927,191200,272129515,2830,2830,2830,2830,0
|
|
20230927,191100,272129515,2830,2830,2830,2830,0
|
|
20230927,191000,272129515,2830,2830,2830,2830,0
|
|
20230927,190900,272129515,2830,2830,2830,2830,0
|
|
20230927,190800,272129515,2830,2830,2830,2830,0
|
|
20230927,190700,272129515,2830,2830,2830,2830,0
|
|
20230927,190600,272129515,2830,2830,2830,2830,0
|
|
20230927,190500,272129515,2830,2830,2830,2830,0
|
|
20230927,190400,272129515,2830,2830,2830,2830,0
|
|
20230927,190300,272129515,2830,2830,2830,2830,0
|
|
20230927,190200,272129515,2830,2830,2830,2830,1508
|
|
20230927,190100,272129515,2830,2830,2830,2830,0
|
|
20230927,190000,272129515,2830,2830,2830,2830,0
|
|
20230927,185900,272129515,2830,2830,2830,2830,0
|
|
20230927,185800,272129515,2830,2830,2830,2830,0
|
|
20230927,185700,272129515,2830,2830,2830,2830,0
|
|
20230927,185600,272129515,2830,2830,2830,2830,0
|
|
20230927,185500,272129515,2830,2830,2830,2830,0
|
|
20230927,185400,272129515,2830,2830,2830,2830,0
|
|
20230927,185300,272129515,2830,2830,2830,2830,0
|
|
20230927,185200,272129515,2830,2830,2830,2830,0
|
|
20230927,185100,272129515,2830,2830,2830,2830,0
|
|
20230927,185000,272129515,2830,2830,2830,2830,0
|
|
20230927,184900,272129515,2830,2830,2830,2830,0
|
|
20230927,184800,272129515,2830,2830,2830,2830,0
|
|
20230927,184700,272129515,2830,2830,2830,2830,0
|
|
20230927,184600,272129515,2830,2830,2830,2830,0
|
|
20230927,184500,272129515,2830,2830,2830,2830,0
|
|
20230927,184400,272129515,2830,2830,2830,2830,0
|
|
20230927,184300,272129515,2830,2830,2830,2830,0
|
|
20230927,184200,272129515,2830,2830,2830,2830,0
|
|
20230927,184100,272129515,2830,2830,2830,2830,0
|
|
20230927,184000,272129515,2830,2830,2830,2830,0
|
|
20230927,183900,272129515,2830,2830,2830,2830,0
|
|
20230927,183800,272129515,2830,2830,2830,2830,0
|
|
20230927,183700,272129515,2830,2830,2830,2830,0
|
|
20230927,183600,272129515,2830,2830,2830,2830,0
|
|
20230927,183500,272129515,2830,2830,2830,2830,0
|
|
20230927,183400,272129515,2830,2830,2830,2830,0
|
|
20230927,183300,272129515,2830,2830,2830,2830,0
|
|
20230927,183200,272129515,2830,2830,2830,2830,1508
|
|
20230927,183100,272129515,2830,2830,2830,2830,0
|
|
20230927,183000,272129515,2830,2830,2830,2830,0
|
|
20230927,182900,272129515,2830,2830,2830,2830,0
|
|
20230927,182800,272129515,2830,2830,2830,2830,0
|
|
20230927,182700,272129515,2830,2830,2830,2830,0
|
|
20230927,182600,272129515,2830,2830,2830,2830,0
|
|
20230927,182500,272129515,2830,2830,2830,2830,0
|
|
20230927,182400,272129515,2830,2830,2830,2830,0
|
|
20230927,182300,272129515,2830,2830,2830,2830,0
|
|
20230927,182200,272129515,2830,2830,2830,2830,0
|
|
20230927,182100,272129515,2830,2830,2830,2830,0
|
|
20230927,182000,272129515,2830,2830,2830,2830,0
|
|
20230927,181900,272129515,2830,2830,2830,2830,0
|
|
20230927,181800,272129515,2830,2830,2830,2830,0
|
|
20230927,181700,272129515,2830,2830,2830,2830,0
|
|
20230927,181600,272129515,2830,2830,2830,2830,0
|
|
20230927,181500,272129515,2830,2830,2830,2830,0
|
|
20230927,181400,272129515,2830,2830,2830,2830,0
|
|
20230927,181300,272129515,2830,2830,2830,2830,0
|
|
20230927,181200,272129515,2830,2830,2830,2830,0
|
|
20230927,181100,272129515,2830,2830,2830,2830,0
|
|
20230927,181000,272129515,2830,2830,2830,2830,0
|
|
20230927,180900,272129515,2830,2830,2830,2830,0
|
|
20230927,180800,272129515,2830,2830,2830,2830,0
|
|
20230927,180700,272129515,2830,2830,2830,2830,0
|
|
20230927,180600,272129515,2830,2830,2830,2830,0
|
|
20230927,180500,272129515,2830,2830,2830,2830,0
|
|
20230927,180400,272129515,2830,2830,2830,2830,0
|
|
20230927,180300,272129515,2830,2830,2830,2830,0
|
|
20230927,180200,272129515,2830,2830,2830,2830,1508
|
|
20230927,180100,272129515,2830,2830,2830,2830,0
|
|
20230927,180000,272129515,2830,2830,2830,2830,0
|
|
20230927,175900,272129515,2830,2830,2830,2830,0
|
|
20230927,175800,272129515,2830,2830,2830,2830,0
|
|
20230927,175700,272129515,2830,2830,2830,2830,0
|
|
20230927,175600,272129515,2830,2830,2830,2830,0
|
|
20230927,175500,272129515,2830,2830,2830,2830,0
|
|
20230927,175400,272129515,2830,2830,2830,2830,0
|
|
20230927,175300,272129515,2830,2830,2830,2830,0
|
|
20230927,175200,272129515,2830,2830,2830,2830,0
|
|
20230927,175100,272129515,2830,2830,2830,2830,0
|
|
20230927,175000,272129515,2830,2830,2830,2830,0
|
|
20230927,174900,272129515,2830,2830,2830,2830,0
|
|
20230927,174800,272129515,2830,2830,2830,2830,0
|
|
20230927,174700,272129515,2830,2830,2830,2830,0
|
|
20230927,174600,272129515,2830,2830,2830,2830,0
|
|
20230927,174500,272129515,2830,2830,2830,2830,0
|
|
20230927,174400,272129515,2830,2830,2830,2830,0
|
|
20230927,174300,272129515,2830,2830,2830,2830,0
|
|
20230927,174200,272129515,2830,2830,2830,2830,0
|
|
20230927,174100,272129515,2830,2830,2830,2830,0
|
|
20230927,174000,272129515,2830,2830,2830,2830,0
|
|
20230927,173900,272129515,2830,2830,2830,2830,0
|
|
20230927,173800,272129515,2830,2830,2830,2830,0
|
|
20230927,173700,272129515,2830,2830,2830,2830,0
|
|
20230927,173600,272129515,2830,2830,2830,2830,0
|
|
20230927,173500,272129515,2830,2830,2830,2830,0
|
|
20230927,173400,272129515,2830,2830,2830,2830,0
|
|
20230927,173300,272129515,2830,2830,2830,2830,0
|
|
20230927,173200,272129515,2830,2830,2830,2830,1508
|
|
20230927,173100,272129515,2830,2830,2830,2830,0
|
|
20230927,173000,272129515,2830,2830,2830,2830,0
|
|
20230927,172900,272129515,2830,2830,2830,2830,0
|
|
20230927,172800,272129515,2830,2830,2830,2830,0
|
|
20230927,172700,272129515,2830,2830,2830,2830,0
|
|
20230927,172600,272129515,2830,2830,2830,2830,0
|
|
20230927,172500,272129515,2830,2830,2830,2830,0
|
|
20230927,172400,272129515,2830,2830,2830,2830,0
|
|
20230927,172300,272129515,2830,2830,2830,2830,0
|
|
20230927,172200,272129515,2830,2830,2830,2830,0
|
|
20230927,172100,272129515,2830,2830,2830,2830,0
|
|
20230927,172000,272129515,2830,2830,2830,2830,0
|
|
20230927,171900,272129515,2830,2830,2830,2830,0
|
|
20230927,171800,272129515,2830,2830,2830,2830,0
|
|
20230927,171700,272129515,2830,2830,2830,2830,0
|
|
20230927,171600,272129515,2830,2830,2830,2830,0
|
|
20230927,171500,272129515,2830,2830,2830,2830,0
|
|
20230927,171400,272129515,2830,2830,2830,2830,0
|
|
20230927,171300,272129515,2830,2830,2830,2830,0
|
|
20230927,171200,272129515,2830,2830,2830,2830,0
|
|
20230927,171100,272129515,2830,2830,2830,2830,0
|
|
20230927,171000,272129515,2830,2830,2830,2830,0
|
|
20230927,170900,272129515,2830,2830,2830,2830,0
|
|
20230927,170800,272129515,2830,2830,2830,2830,0
|
|
20230927,170700,272129515,2830,2830,2830,2830,0
|
|
20230927,170600,272129515,2830,2830,2830,2830,0
|
|
20230927,170500,272129515,2830,2830,2830,2830,0
|
|
20230927,170400,272129515,2830,2830,2830,2830,0
|
|
20230927,170300,272129515,2830,2830,2830,2830,0
|
|
20230927,170200,272129515,2830,2830,2830,2830,1508
|
|
20230927,170100,272129515,2830,2830,2830,2830,0
|
|
20230927,170000,272129515,2830,2830,2830,2830,0
|
|
20230927,165900,272129515,2830,2830,2830,2830,0
|
|
20230927,165800,272129515,2830,2830,2830,2830,0
|
|
20230927,165700,272129515,2830,2830,2830,2830,0
|
|
20230927,165600,272129515,2830,2830,2830,2830,0
|
|
20230927,165500,272129515,2830,2830,2830,2830,0
|
|
20230927,165400,272129515,2830,2830,2830,2830,0
|
|
20230927,165300,272129515,2830,2830,2830,2830,0
|
|
20230927,165200,272129515,2830,2830,2830,2830,0
|
|
20230927,165100,272129515,2830,2830,2830,2830,0
|
|
20230927,165000,272129515,2830,2830,2830,2830,0
|
|
20230927,164900,272129515,2830,2830,2830,2830,0
|
|
20230927,164800,272129515,2830,2830,2830,2830,0
|
|
20230927,164700,272129515,2830,2830,2830,2830,0
|
|
20230927,164600,272129515,2830,2830,2830,2830,0
|
|
20230927,164500,272129515,2830,2830,2830,2830,0
|
|
20230927,164400,272129515,2830,2830,2830,2830,0
|
|
20230927,164300,272129515,2830,2830,2830,2830,0
|
|
20230927,164200,272129515,2830,2830,2830,2830,0
|
|
20230927,164100,272129515,2830,2830,2830,2830,0
|
|
20230927,164000,272129515,2830,2830,2830,2830,0
|
|
20230927,163900,272129515,2830,2830,2830,2830,0
|
|
20230927,163800,272129515,2830,2830,2830,2830,0
|
|
20230927,163700,272129515,2830,2830,2830,2830,0
|
|
20230927,163600,272129515,2830,2830,2830,2830,0
|
|
20230927,163500,272129515,2830,2830,2830,2830,0
|
|
20230927,163400,272129515,2830,2830,2830,2830,0
|
|
20230927,163300,272129515,2830,2830,2830,2830,0
|
|
20230927,163200,272129515,2830,2830,2830,2830,1508
|
|
20230927,163100,272129515,2830,2830,2830,2830,0
|
|
20230927,163000,272129515,2830,2830,2830,2830,0
|
|
20230927,162900,272129515,2830,2830,2830,2830,0
|
|
20230927,162800,272129515,2830,2830,2830,2830,0
|
|
20230927,162700,272129515,2830,2830,2830,2830,0
|
|
20230927,162600,272129515,2830,2830,2830,2830,0
|
|
20230927,162500,272129515,2830,2830,2830,2830,0
|
|
20230927,162400,272129515,2830,2830,2830,2830,0
|
|
20230927,162300,272129515,2830,2830,2830,2830,0
|
|
20230927,162200,272129515,2830,2830,2830,2830,0
|
|
20230927,162100,272129515,2830,2830,2830,2830,0
|
|
20230927,162000,272129515,2830,2830,2830,2830,0
|
|
20230927,161900,272129515,2830,2830,2830,2830,0
|
|
20230927,161800,272129515,2830,2830,2830,2830,0
|
|
20230927,161700,272129515,2830,2830,2830,2830,0
|
|
20230927,161600,272129515,2830,2830,2830,2830,0
|
|
20230927,161500,272129515,2830,2830,2830,2830,0
|
|
20230927,161400,272129515,2830,2830,2830,2830,0
|
|
20230927,161300,272129515,2830,2830,2830,2830,0
|
|
20230927,161200,272129515,2830,2830,2830,2830,0
|
|
20230927,161100,272129515,2830,2830,2830,2830,0
|
|
20230927,161000,272129515,2830,2830,2830,2830,0
|
|
20230927,160900,272129515,2830,2830,2830,2830,0
|
|
20230927,160800,272129515,2830,2830,2830,2830,0
|
|
20230927,160700,272129515,2830,2830,2830,2830,0
|
|
20230927,160600,272129515,2830,2830,2830,2830,0
|
|
20230927,160500,272129515,2830,2830,2830,2830,0
|
|
20230927,160400,272129515,2830,2830,2830,2830,0
|
|
20230927,160300,272129515,2830,2830,2830,2830,0
|
|
20230927,160200,272129515,2830,2830,2830,2830,1508
|
|
20230927,160100,272129515,2830,2830,2830,2830,0
|
|
20230927,160000,272129515,2830,2830,2830,2830,0
|
|
20230927,155900,272129515,2830,2830,2830,2830,0
|
|
20230927,155800,272129515,2830,2830,2830,2830,0
|
|
20230927,155700,272129515,2830,2830,2830,2830,0
|
|
20230927,155600,272129515,2830,2830,2830,2830,0
|
|
20230927,155500,272129515,2830,2830,2830,2830,0
|
|
20230927,155400,272129515,2830,2830,2830,2830,0
|
|
20230927,155300,272129515,2830,2830,2830,2830,0
|
|
20230927,155200,272129515,2830,2830,2830,2830,0
|
|
20230927,155100,272129515,2830,2830,2830,2830,0
|
|
20230927,155000,272129515,2830,2830,2830,2830,0
|
|
20230927,154900,272129515,2830,2830,2830,2830,0
|
|
20230927,154800,272129515,2830,2830,2830,2830,0
|
|
20230927,154700,272129515,2830,2830,2830,2830,0
|
|
20230927,154600,272129515,2830,2830,2830,2830,0
|
|
20230927,154500,272129515,2830,2830,2830,2830,0
|
|
20230927,154400,272129515,2830,2830,2830,2830,0
|
|
20230927,154300,272129515,2830,2830,2830,2830,0
|
|
20230927,154200,272129515,2830,2830,2830,2830,0
|
|
20230927,154100,272129515,2830,2830,2830,2830,0
|
|
20230927,154000,272129515,2830,2830,2830,2830,0
|
|
20230927,153900,272129515,2830,2830,2830,2830,0
|
|
20230927,153800,272129515,2830,2830,2830,2830,0
|
|
20230927,153700,272129515,2830,2830,2830,2830,0
|
|
20230927,153600,272129515,2830,2830,2830,2830,0
|
|
20230927,153500,272129515,2830,2830,2830,2830,0
|
|
20230927,153400,272129515,2830,2830,2830,2830,0
|
|
20230927,153300,272129515,2830,2830,2830,2830,0
|
|
20230927,153200,272129515,2830,2830,2830,2830,1508
|
|
20230927,153100,272129515,2830,2830,2830,2830,0
|
|
20230927,153000,272129515,2830,2830,2830,2830,1508
|
|
20230927,152900,267861875,2825,2825,2825,2825,0
|
|
20230927,152800,267861875,2825,2825,2825,2825,0
|
|
20230927,152700,267861875,2825,2825,2825,2825,0
|
|
20230927,152600,267861875,2825,2825,2825,2825,0
|
|
20230927,152500,267861875,2825,2825,2825,2825,0
|
|
20230927,152400,267861875,2825,2825,2825,2825,0
|
|
20230927,152300,267861875,2825,2825,2825,2825,0
|
|
20230927,152200,267861875,2825,2825,2825,2825,0
|
|
20230927,152100,267861875,2825,2825,2825,2825,0
|
|
20230927,152000,267861875,2825,2825,2825,2825,0
|
|
20230927,151900,267861875,2825,2820,2825,2820,434
|
|
20230927,151800,266635900,2825,2820,2825,2820,97
|
|
20230927,151700,266362355,2825,2820,2825,2820,98
|
|
20230927,151600,266085800,2825,2820,2825,2820,692
|
|
20230927,151500,264131010,2825,2820,2825,2820,35
|
|
20230927,151400,264032155,2825,2825,2825,2820,101
|
|
20230927,151300,263747325,2820,2825,2825,2820,37
|
|
20230927,151200,263642820,2825,2820,2825,2820,5
|
|
20230927,151100,263628715,2825,2820,2825,2820,5
|
|
20230927,151000,263614610,2825,2830,2830,2825,298
|
|
20230927,150900,262772755,2825,2825,2825,2825,705
|
|
20230927,150800,260781130,2820,2815,2820,2815,374
|
|
20230927,150700,259726470,2820,2825,2825,2820,425
|
|
20230927,150600,258527520,2825,2825,2825,2820,6
|
|
20230927,150500,258510590,2820,2825,2825,2820,401
|
|
20230927,150400,257379765,2820,2820,2820,2820,27
|
|
20230927,150300,257303625,2825,2825,2825,2825,18
|
|
20230927,150200,257252775,2820,2820,2820,2820,0
|
|
20230927,150100,257252775,2820,2820,2820,2815,1003
|
|
20230927,150000,254429315,2825,2825,2825,2825,36
|
|
20230927,145900,254327615,2825,2825,2825,2825,0
|
|
20230927,145800,254327615,2825,2825,2825,2825,40
|
|
20230927,145700,254214615,2825,2825,2825,2825,0
|
|
20230927,145600,254214615,2825,2825,2825,2825,0
|
|
20230927,145500,254214615,2825,2825,2825,2825,0
|
|
20230927,145400,254214615,2825,2825,2825,2825,0
|
|
20230927,145300,254214615,2825,2815,2825,2815,5
|
|
20230927,145200,254200500,2825,2825,2825,2825,105
|
|
20230927,145100,253903875,2815,2815,2815,2815,2
|
|
20230927,145000,253898245,2825,2825,2825,2825,0
|
|
20230927,144900,253898245,2825,2825,2825,2825,0
|
|
20230927,144800,253898245,2825,2825,2825,2825,38
|
|
20230927,144700,253790895,2820,2820,2820,2820,0
|
|
20230927,144600,253790895,2820,2820,2820,2820,0
|
|
20230927,144500,253790895,2820,2820,2820,2820,30
|
|
20230927,144400,253706295,2820,2820,2820,2820,0
|
|
20230927,144300,253706295,2820,2820,2820,2820,0
|
|
20230927,144200,253706295,2820,2820,2820,2820,50
|
|
20230927,144100,253565295,2815,2820,2820,2815,500
|
|
20230927,144000,252156495,2815,2815,2815,2815,0
|
|
20230927,143900,252156495,2815,2820,2820,2815,3790
|
|
20230927,143800,241471435,2815,2815,2815,2815,0
|
|
20230927,143700,241471435,2815,2815,2815,2815,0
|
|
20230927,143600,241471435,2815,2815,2815,2815,99
|
|
20230927,143500,241192750,2815,2815,2815,2815,91
|
|
20230927,143400,240936585,2815,2815,2815,2815,20
|
|
20230927,143300,240880285,2815,2815,2815,2815,30
|
|
20230927,143200,240795835,2815,2815,2815,2815,0
|
|
20230927,143100,240795835,2815,2815,2815,2815,0
|
|
20230927,143000,240795835,2815,2815,2815,2815,0
|
|
20230927,142900,240795835,2815,2815,2815,2815,106
|
|
20230927,142800,240497445,2820,2820,2820,2820,0
|
|
20230927,142700,240497445,2820,2820,2820,2820,0
|
|
20230927,142600,240497445,2820,2820,2820,2820,0
|
|
20230927,142500,240497445,2820,2815,2820,2815,186
|
|
20230927,142400,239973475,2815,2815,2815,2815,0
|
|
20230927,142300,239973475,2815,2815,2815,2815,113
|
|
20230927,142200,239655380,2820,2820,2820,2820,0
|
|
20230927,142100,239655380,2820,2820,2820,2820,700
|
|
20230927,142000,237681380,2820,2820,2820,2820,0
|
|
20230927,141900,237681380,2820,2820,2820,2820,0
|
|
20230927,141800,237681380,2820,2820,2820,2820,1
|
|
20230927,141700,237678560,2815,2815,2815,2815,932
|
|
20230927,141600,235054980,2815,2815,2815,2815,50
|
|
20230927,141500,234914230,2815,2815,2815,2815,100
|
|
20230927,141400,234632730,2810,2810,2810,2810,0
|
|
20230927,141300,234632730,2810,2810,2810,2810,0
|
|
20230927,141200,234632730,2810,2810,2810,2810,104
|
|
20230927,141100,234340490,2815,2815,2815,2815,1
|
|
20230927,141000,234337675,2810,2810,2810,2810,100
|
|
20230927,140900,234056675,2810,2810,2810,2810,0
|
|
20230927,140800,234056675,2810,2810,2810,2810,100
|
|
20230927,140700,233775675,2810,2810,2810,2810,0
|
|
20230927,140600,233775675,2810,2810,2810,2810,20
|
|
20230927,140500,233719475,2815,2815,2815,2815,1
|
|
20230927,140400,233716660,2810,2810,2810,2810,0
|
|
20230927,140300,233716660,2810,2810,2810,2810,102
|
|
20230927,140200,233430040,2815,2810,2815,2810,108
|
|
20230927,140100,233126545,2815,2815,2815,2815,0
|
|
20230927,140000,233126545,2815,2815,2815,2815,870
|
|
20230927,135900,230677495,2815,2815,2815,2815,0
|
|
20230927,135800,230677495,2815,2815,2815,2815,1086
|
|
20230927,135700,227620405,2815,2815,2815,2815,46
|
|
20230927,135600,227490915,2820,2820,2820,2820,0
|
|
20230927,135500,227490915,2820,2820,2820,2820,1063
|
|
20230927,135400,224493255,2815,2815,2815,2815,0
|
|
20230927,135300,224493255,2815,2815,2815,2815,208
|
|
20230927,135200,223907735,2815,2815,2815,2815,0
|
|
20230927,135100,223907735,2815,2815,2815,2815,0
|
|
20230927,135000,223907735,2815,2815,2815,2815,0
|
|
20230927,134900,223907735,2815,2815,2815,2815,0
|
|
20230927,134800,223907735,2815,2815,2815,2815,50
|
|
20230927,134700,223766985,2815,2815,2815,2815,108
|
|
20230927,134600,223462965,2815,2815,2815,2815,0
|
|
20230927,134500,223462965,2815,2815,2815,2815,0
|
|
20230927,134400,223462965,2815,2815,2815,2815,0
|
|
20230927,134300,223462965,2815,2815,2815,2815,320
|
|
20230927,134200,222562165,2815,2815,2815,2815,210
|
|
20230927,134100,221971015,2820,2820,2820,2820,0
|
|
20230927,134000,221971015,2820,2820,2820,2820,0
|
|
20230927,133900,221971015,2820,2820,2820,2820,1
|
|
20230927,133800,221968195,2815,2815,2815,2815,667
|
|
20230927,133700,220090590,2810,2810,2810,2810,105
|
|
20230927,133600,219795540,2810,2810,2810,2810,0
|
|
20230927,133500,219795540,2810,2810,2810,2810,200
|
|
20230927,133400,219233540,2815,2815,2815,2815,200
|
|
20230927,133300,218670540,2815,2815,2815,2815,150
|
|
20230927,133200,218248290,2815,2815,2815,2815,108
|
|
20230927,133100,217944270,2810,2810,2810,2810,0
|
|
20230927,133000,217944270,2810,2810,2810,2810,0
|
|
20230927,132900,217944270,2810,2810,2810,2810,105
|
|
20230927,132800,217649220,2815,2815,2815,2815,10
|
|
20230927,132700,217621070,2810,2810,2810,2810,0
|
|
20230927,132600,217621070,2810,2810,2810,2810,0
|
|
20230927,132500,217621070,2810,2810,2810,2810,0
|
|
20230927,132400,217621070,2810,2810,2810,2810,0
|
|
20230927,132300,217621070,2810,2810,2810,2810,0
|
|
20230927,132200,217621070,2810,2810,2810,2810,0
|
|
20230927,132100,217621070,2810,2810,2810,2810,106
|
|
20230927,132000,217323210,2815,2815,2815,2815,0
|
|
20230927,131900,217323210,2815,2815,2815,2815,0
|
|
20230927,131800,217323210,2815,2815,2815,2815,41
|
|
20230927,131700,217207795,2815,2815,2815,2815,76
|
|
20230927,131600,216993855,2810,2810,2810,2810,200
|
|
20230927,131500,216431855,2810,2810,2810,2810,0
|
|
20230927,131400,216431855,2810,2810,2810,2810,97
|
|
20230927,131300,216159285,2810,2810,2810,2810,0
|
|
20230927,131200,216159285,2810,2810,2810,2810,0
|
|
20230927,131100,216159285,2810,2810,2810,2810,0
|
|
20230927,131000,216159285,2810,2810,2810,2810,0
|
|
20230927,130900,216159285,2810,2810,2810,2810,2
|
|
20230927,130800,216153665,2810,2810,2810,2810,0
|
|
20230927,130700,216153665,2810,2810,2810,2810,106
|
|
20230927,130600,215855805,2810,2810,2810,2810,0
|
|
20230927,130500,215855805,2810,2810,2810,2810,97
|
|
20230927,130400,215583235,2810,2810,2810,2810,0
|
|
20230927,130300,215583235,2810,2810,2810,2810,0
|
|
20230927,130200,215583235,2810,2810,2810,2810,0
|
|
20230927,130100,215583235,2810,2810,2810,2810,0
|
|
20230927,130000,215583235,2810,2810,2810,2810,110
|
|
20230927,125900,215274135,2815,2815,2815,2815,0
|
|
20230927,125800,215274135,2815,2815,2815,2815,0
|
|
20230927,125700,215274135,2815,2815,2815,2815,0
|
|
20230927,125600,215274135,2815,2815,2815,2815,0
|
|
20230927,125500,215274135,2815,2815,2815,2815,0
|
|
20230927,125400,215274135,2815,2815,2815,2815,0
|
|
20230927,125300,215274135,2815,2815,2815,2815,0
|
|
20230927,125200,215274135,2815,2810,2815,2810,2841
|
|
20230927,125100,207279485,2810,2810,2810,2810,151
|
|
20230927,125000,206855175,2815,2815,2815,2815,0
|
|
20230927,124900,206855175,2815,2810,2815,2810,20
|
|
20230927,124800,206798970,2810,2810,2810,2810,1
|
|
20230927,124700,206796160,2810,2810,2810,2810,0
|
|
20230927,124600,206796160,2810,2810,2810,2810,50
|
|
20230927,124500,206655660,2815,2810,2815,2810,51
|
|
20230927,124400,206512345,2810,2810,2810,2810,1
|
|
20230927,124300,206509535,2810,2810,2810,2810,150
|
|
20230927,124200,206088035,2810,2810,2810,2810,0
|
|
20230927,124100,206088035,2810,2810,2810,2810,187
|
|
20230927,124000,205562565,2810,2810,2810,2810,0
|
|
20230927,123900,205562565,2810,2805,2810,2805,111
|
|
20230927,123800,205251205,2805,2805,2805,2805,19
|
|
20230927,123700,205197910,2805,2805,2805,2805,0
|
|
20230927,123600,205197910,2805,2810,2810,2805,251
|
|
20230927,123500,204493850,2805,2805,2810,2805,905
|
|
20230927,123400,201955320,2805,2805,2805,2805,315
|
|
20230927,123300,201071745,2810,2810,2810,2810,0
|
|
20230927,123200,201071745,2810,2810,2810,2810,11
|
|
20230927,123100,201040835,2805,2805,2805,2805,1
|
|
20230927,123000,201038030,2810,2810,2810,2810,30
|
|
20230927,122900,200953730,2810,2810,2810,2810,0
|
|
20230927,122800,200953730,2810,2810,2810,2810,0
|
|
20230927,122700,200953730,2810,2810,2810,2810,5
|
|
20230927,122600,200939680,2810,2810,2810,2810,0
|
|
20230927,122500,200939680,2810,2810,2810,2805,165
|
|
20230927,122400,200476595,2810,2810,2810,2810,0
|
|
20230927,122300,200476595,2810,2815,2815,2810,22
|
|
20230927,122200,200414770,2815,2815,2815,2815,0
|
|
20230927,122100,200414770,2815,2815,2815,2815,0
|
|
20230927,122000,200414770,2815,2815,2815,2815,53
|
|
20230927,121900,200265575,2815,2815,2815,2815,0
|
|
20230927,121800,200265575,2815,2815,2815,2815,0
|
|
20230927,121700,200265575,2815,2815,2815,2815,0
|
|
20230927,121600,200265575,2815,2815,2815,2815,0
|
|
20230927,121500,200265575,2815,2815,2815,2815,0
|
|
20230927,121400,200265575,2815,2815,2815,2815,13
|
|
20230927,121300,200228980,2815,2815,2815,2815,0
|
|
20230927,121200,200228980,2815,2810,2815,2810,1009
|
|
20230927,121100,197392675,2810,2810,2810,2810,10
|
|
20230927,121000,197364575,2810,2810,2810,2810,2
|
|
20230927,120900,197358955,2810,2810,2810,2810,1
|
|
20230927,120800,197356145,2810,2805,2810,2805,24
|
|
20230927,120700,197288770,2805,2805,2805,2805,987
|
|
20230927,120600,194520235,2800,2800,2800,2800,0
|
|
20230927,120500,194520235,2800,2800,2800,2800,0
|
|
20230927,120400,194520235,2800,2800,2800,2800,0
|
|
20230927,120300,194520235,2800,2800,2800,2800,0
|
|
20230927,120200,194520235,2800,2800,2800,2800,10034
|
|
20230927,120100,166425035,2805,2805,2805,2805,0
|
|
20230927,120000,166425035,2805,2800,2805,2800,16
|
|
20230927,115900,166380230,2800,2800,2800,2800,0
|
|
20230927,115800,166380230,2800,2800,2800,2800,700
|
|
20230927,115700,164420230,2800,2800,2800,2800,0
|
|
20230927,115600,164420230,2800,2800,2800,2800,0
|
|
20230927,115500,164420230,2800,2800,2800,2800,0
|
|
20230927,115400,164420230,2800,2800,2800,2800,0
|
|
20230927,115300,164420230,2800,2800,2800,2800,0
|
|
20230927,115200,164420230,2800,2800,2800,2800,1537
|
|
20230927,115100,160116630,2800,2800,2800,2800,99
|
|
20230927,115000,159839430,2800,2800,2800,2800,10
|
|
20230927,114900,159811430,2800,2800,2800,2800,57
|
|
20230927,114800,159651830,2800,2800,2800,2800,20
|
|
20230927,114700,159595830,2800,2795,2800,2795,49
|
|
20230927,114600,159458870,2795,2795,2795,2795,211
|
|
20230927,114500,158869125,2800,2800,2800,2800,0
|
|
20230927,114400,158869125,2800,2800,2800,2800,5
|
|
20230927,114300,158855125,2800,2800,2800,2800,0
|
|
20230927,114200,158855125,2800,2800,2800,2800,954
|
|
20230927,114100,156183925,2800,2805,2805,2800,1198
|
|
20230927,114000,152829520,2795,2795,2795,2795,0
|
|
20230927,113900,152829520,2795,2800,2800,2795,203
|
|
20230927,113800,152262085,2800,2800,2800,2800,299
|
|
20230927,113700,151424885,2800,2800,2800,2800,201
|
|
20230927,113600,150862085,2805,2805,2805,2805,0
|
|
20230927,113500,150862085,2805,2800,2805,2800,3501
|
|
20230927,113400,141059280,2805,2805,2805,2805,0
|
|
20230927,113300,141059280,2805,2800,2805,2800,3253
|
|
20230927,113200,131950875,2800,2795,2800,2795,348
|
|
20230927,113100,130976975,2795,2795,2795,2795,3
|
|
20230927,113000,130968590,2800,2800,2800,2800,500
|
|
20230927,112900,129568590,2805,2805,2805,2795,112
|
|
20230927,112800,129255530,2800,2800,2800,2800,500
|
|
20230927,112700,127855530,2805,2805,2805,2805,1
|
|
20230927,112600,127852725,2800,2800,2800,2800,550
|
|
20230927,112500,126312725,2795,2795,2795,2795,94
|
|
20230927,112400,126049995,2800,2800,2800,2800,17
|
|
20230927,112300,126002395,2800,2800,2800,2800,0
|
|
20230927,112200,126002395,2800,2800,2800,2800,1033
|
|
20230927,112100,123109995,2800,2800,2800,2800,500
|
|
20230927,112000,121709995,2805,2805,2805,2805,0
|
|
20230927,111900,121709995,2805,2805,2805,2805,0
|
|
20230927,111800,121709995,2805,2800,2805,2800,153
|
|
20230927,111700,121281580,2800,2800,2800,2800,0
|
|
20230927,111600,121281580,2800,2800,2800,2800,886
|
|
20230927,111500,118800780,2800,2800,2800,2800,20
|
|
20230927,111400,118744780,2800,2800,2800,2800,5
|
|
20230927,111300,118730780,2800,2800,2800,2800,0
|
|
20230927,111200,118730780,2800,2800,2800,2800,589
|
|
20230927,111100,117081580,2795,2795,2795,2795,193
|
|
20230927,111000,116542145,2795,2795,2795,2795,337
|
|
20230927,110900,115600230,2795,2795,2795,2795,0
|
|
20230927,110800,115600230,2795,2800,2800,2795,1469
|
|
20230927,110700,111488410,2800,2800,2800,2800,0
|
|
20230927,110600,111488410,2800,2800,2800,2800,0
|
|
20230927,110500,111488410,2800,2800,2800,2800,0
|
|
20230927,110400,111488410,2800,2800,2800,2800,58
|
|
20230927,110300,111326010,2800,2800,2800,2800,704
|
|
20230927,110200,109354810,2800,2800,2800,2800,0
|
|
20230927,110100,109354810,2800,2800,2800,2800,0
|
|
20230927,110000,109354810,2800,2800,2800,2800,0
|
|
20230927,105900,109354810,2800,2800,2800,2800,30
|
|
20230927,105800,109270810,2800,2800,2800,2800,0
|
|
20230927,105700,109270810,2800,2800,2800,2800,111
|
|
20230927,105600,108960010,2800,2800,2800,2800,0
|
|
20230927,105500,108960010,2800,2800,2800,2800,0
|
|
20230927,105400,108960010,2800,2800,2800,2800,0
|
|
20230927,105300,108960010,2800,2800,2800,2800,0
|
|
20230927,105200,108960010,2800,2800,2800,2800,0
|
|
20230927,105100,108960010,2800,2805,2805,2800,96
|
|
20230927,105000,108691205,2800,2800,2800,2800,0
|
|
20230927,104900,108691205,2800,2800,2800,2800,0
|
|
20230927,104800,108691205,2800,2800,2800,2800,0
|
|
20230927,104700,108691205,2800,2800,2800,2800,0
|
|
20230927,104600,108691205,2800,2800,2800,2800,0
|
|
20230927,104500,108691205,2800,2800,2800,2800,111
|
|
20230927,104400,108380405,2800,2800,2800,2800,0
|
|
20230927,104300,108380405,2800,2800,2800,2800,0
|
|
20230927,104200,108380405,2800,2800,2800,2800,93
|
|
20230927,104100,108120005,2800,2800,2800,2800,0
|
|
20230927,104000,108120005,2800,2800,2800,2800,0
|
|
20230927,103900,108120005,2800,2805,2805,2800,378
|
|
20230927,103800,107060255,2810,2810,2810,2810,0
|
|
20230927,103700,107060255,2810,2810,2810,2810,0
|
|
20230927,103600,107060255,2810,2810,2810,2810,0
|
|
20230927,103500,107060255,2810,2810,2810,2810,5
|
|
20230927,103400,107046205,2810,2810,2810,2810,70
|
|
20230927,103300,106849505,2810,2810,2810,2810,0
|
|
20230927,103200,106849505,2810,2810,2810,2810,20
|
|
20230927,103100,106793305,2815,2815,2815,2815,150
|
|
20230927,103000,106371055,2815,2815,2815,2815,0
|
|
20230927,102900,106371055,2815,2815,2815,2815,0
|
|
20230927,102800,106371055,2815,2815,2820,2815,1050
|
|
20230927,102700,103413060,2815,2815,2815,2815,1055
|
|
20230927,102600,100443235,2810,2805,2810,2805,2512
|
|
20230927,102500,93391975,2800,2800,2800,2800,0
|
|
20230927,102400,93391975,2800,2795,2800,2795,1417
|
|
20230927,102300,89425125,2795,2795,2795,2795,1022
|
|
20230927,102200,86568635,2790,2790,2790,2790,2
|
|
20230927,102100,86563055,2790,2790,2790,2790,2
|
|
20230927,102000,86557475,2790,2790,2790,2790,562
|
|
20230927,101900,84989495,2790,2790,2790,2790,1277
|
|
20230927,101800,81426665,2785,2785,2785,2785,13
|
|
20230927,101700,81390460,2785,2790,2790,2785,539
|
|
20230927,101600,79886830,2790,2790,2790,2790,2
|
|
20230927,101500,79881250,2785,2785,2785,2785,0
|
|
20230927,101400,79881250,2785,2785,2785,2785,0
|
|
20230927,101300,79881250,2785,2785,2785,2785,504
|
|
20230927,101200,78477610,2785,2785,2785,2785,0
|
|
20230927,101100,78477610,2785,2785,2785,2785,0
|
|
20230927,101000,78477610,2785,2785,2785,2785,0
|
|
20230927,100900,78477610,2785,2790,2790,2785,700
|
|
20230927,100800,76525610,2795,2795,2795,2795,0
|
|
20230927,100700,76525610,2795,2790,2795,2790,310
|
|
20230927,100600,75660540,2785,2785,2785,2785,62
|
|
20230927,100500,75487870,2790,2790,2790,2790,0
|
|
20230927,100400,75487870,2790,2790,2790,2790,520
|
|
20230927,100300,74037070,2790,2785,2790,2785,796
|
|
20230927,100200,71818640,2785,2785,2785,2780,40
|
|
20230927,100100,71707245,2780,2780,2780,2780,10
|
|
20230927,100000,71679445,2785,2785,2785,2785,0
|
|
20230927,095900,71679445,2785,2785,2785,2785,1
|
|
20230927,095800,71676660,2780,2780,2780,2780,0
|
|
20230927,095700,71676660,2780,2780,2780,2780,0
|
|
20230927,095600,71676660,2780,2780,2780,2780,2208
|
|
20230927,095500,65538420,2780,2780,2780,2780,51
|
|
20230927,095400,65396640,2780,2780,2780,2780,0
|
|
20230927,095300,65396640,2780,2780,2780,2780,0
|
|
20230927,095200,65396640,2780,2780,2780,2780,0
|
|
20230927,095100,65396640,2780,2780,2780,2780,0
|
|
20230927,095000,65396640,2780,2780,2780,2780,106
|
|
20230927,094900,65101960,2780,2780,2780,2780,0
|
|
20230927,094800,65101960,2780,2780,2780,2780,458
|
|
20230927,094700,63828720,2775,2780,2780,2775,464
|
|
20230927,094600,62541095,2775,2775,2775,2775,0
|
|
20230927,094500,62541095,2775,2775,2775,2775,0
|
|
20230927,094400,62541095,2775,2780,2780,2775,122
|
|
20230927,094300,62202520,2785,2785,2785,2785,0
|
|
20230927,094200,62202520,2785,2785,2785,2785,10
|
|
20230927,094100,62174670,2785,2785,2785,2785,0
|
|
20230927,094000,62174670,2785,2785,2785,2785,0
|
|
20230927,093900,62174670,2785,2785,2785,2785,128
|
|
20230927,093800,61818190,2790,2790,2790,2790,102
|
|
20230927,093700,61533610,2790,2790,2790,2790,285
|
|
20230927,093600,60738460,2790,2790,2790,2790,0
|
|
20230927,093500,60738460,2790,2790,2790,2790,15
|
|
20230927,093400,60696610,2785,2785,2785,2785,0
|
|
20230927,093300,60696610,2785,2780,2785,2780,902
|
|
20230927,093200,58189035,2775,2775,2775,2775,0
|
|
20230927,093100,58189035,2775,2770,2775,2770,796
|
|
20230927,093000,55980380,2765,2765,2765,2765,0
|
|
20230927,092900,55980380,2765,2770,2770,2765,2380
|
|
20230927,092800,49399505,2770,2785,2785,2770,1658
|
|
20230927,092700,44802515,2785,2790,2790,2785,304
|
|
20230927,092600,43955855,2790,2790,2790,2790,3000
|
|
20230927,092500,35585855,2790,2790,2790,2790,160
|
|
20230927,092400,35139455,2790,2790,2790,2790,25
|
|
20230927,092300,35069705,2800,2800,2800,2800,1290
|
|
20230927,092200,31457705,2800,2800,2800,2800,1010
|
|
20230927,092100,28629705,2800,2800,2800,2800,0
|
|
20230927,092000,28629705,2800,2800,2800,2800,4
|
|
20230927,091900,28618505,2790,2790,2790,2790,95
|
|
20230927,091800,28353455,2795,2795,2795,2795,0
|
|
20230927,091700,28353455,2795,2795,2795,2795,256
|
|
20230927,091600,27637935,2795,2800,2800,2795,8
|
|
20230927,091500,27615555,2800,2795,2800,2795,84
|
|
20230927,091400,27380555,2790,2790,2790,2790,100
|
|
20230927,091300,27101555,2790,2790,2790,2790,165
|
|
20230927,091200,26641205,2800,2800,2800,2800,0
|
|
20230927,091100,26641205,2800,2800,2805,2800,406
|
|
20230927,091000,25504400,2800,2785,2800,2785,3092
|
|
20230927,090900,16860565,2780,2780,2780,2780,448
|
|
20230927,090800,15615125,2780,2780,2780,2780,317
|
|
20230927,090700,14733865,2780,2780,2780,2780,0
|
|
20230927,090600,14733865,2780,2780,2780,2780,0
|
|
20230927,090500,14733865,2780,2780,2780,2780,8
|
|
20230927,090400,14711625,2760,2780,2780,2760,102
|
|
20230927,090300,14430085,2780,2780,2780,2780,350
|
|
20230927,090200,13457085,2765,2765,2765,2765,300
|
|
20230927,090100,12627585,2765,2770,2770,2765,200
|
|
20230927,090000,12073845,2765,2800,2800,2765,4317
|