684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,202100,197543260,5100,5100,5100,5100,617
|
|
20230927,202000,197543260,5100,5100,5100,5100,0
|
|
20230927,201900,197543260,5100,5100,5100,5100,0
|
|
20230927,201800,197543260,5100,5100,5100,5100,0
|
|
20230927,201700,197543260,5100,5100,5100,5100,0
|
|
20230927,201600,197543260,5100,5100,5100,5100,0
|
|
20230927,201500,197543260,5100,5100,5100,5100,0
|
|
20230927,201400,197543260,5100,5100,5100,5100,0
|
|
20230927,201300,197543260,5100,5100,5100,5100,0
|
|
20230927,201200,197543260,5100,5100,5100,5100,0
|
|
20230927,201100,197543260,5100,5100,5100,5100,0
|
|
20230927,201000,197543260,5100,5100,5100,5100,0
|
|
20230927,200900,197543260,5100,5100,5100,5100,0
|
|
20230927,200800,197543260,5100,5100,5100,5100,0
|
|
20230927,200700,197543260,5100,5100,5100,5100,0
|
|
20230927,200600,197543260,5100,5100,5100,5100,0
|
|
20230927,200500,197543260,5100,5100,5100,5100,0
|
|
20230927,200400,197543260,5100,5100,5100,5100,0
|
|
20230927,200300,197543260,5100,5100,5100,5100,0
|
|
20230927,200200,197543260,5100,5100,5100,5100,0
|
|
20230927,200100,197543260,5100,5100,5100,5100,0
|
|
20230927,200000,197543260,5100,5100,5100,5100,0
|
|
20230927,195900,197543260,5100,5100,5100,5100,0
|
|
20230927,195800,197543260,5100,5100,5100,5100,0
|
|
20230927,195700,197543260,5100,5100,5100,5100,0
|
|
20230927,195600,197543260,5100,5100,5100,5100,0
|
|
20230927,195500,197543260,5100,5100,5100,5100,0
|
|
20230927,195400,197543260,5100,5100,5100,5100,0
|
|
20230927,195300,197543260,5100,5100,5100,5100,0
|
|
20230927,195200,197543260,5100,5100,5100,5100,0
|
|
20230927,195100,197543260,5100,5100,5100,5100,617
|
|
20230927,195000,197543260,5100,5100,5100,5100,0
|
|
20230927,194900,197543260,5100,5100,5100,5100,0
|
|
20230927,194800,197543260,5100,5100,5100,5100,0
|
|
20230927,194700,197543260,5100,5100,5100,5100,0
|
|
20230927,194600,197543260,5100,5100,5100,5100,0
|
|
20230927,194500,197543260,5100,5100,5100,5100,0
|
|
20230927,194400,197543260,5100,5100,5100,5100,0
|
|
20230927,194300,197543260,5100,5100,5100,5100,0
|
|
20230927,194200,197543260,5100,5100,5100,5100,0
|
|
20230927,194100,197543260,5100,5100,5100,5100,0
|
|
20230927,194000,197543260,5100,5100,5100,5100,0
|
|
20230927,193900,197543260,5100,5100,5100,5100,0
|
|
20230927,193800,197543260,5100,5100,5100,5100,0
|
|
20230927,193700,197543260,5100,5100,5100,5100,0
|
|
20230927,193600,197543260,5100,5100,5100,5100,0
|
|
20230927,193500,197543260,5100,5100,5100,5100,0
|
|
20230927,193400,197543260,5100,5100,5100,5100,0
|
|
20230927,193300,197543260,5100,5100,5100,5100,0
|
|
20230927,193200,197543260,5100,5100,5100,5100,0
|
|
20230927,193100,197543260,5100,5100,5100,5100,0
|
|
20230927,193000,197543260,5100,5100,5100,5100,0
|
|
20230927,192900,197543260,5100,5100,5100,5100,0
|
|
20230927,192800,197543260,5100,5100,5100,5100,0
|
|
20230927,192700,197543260,5100,5100,5100,5100,0
|
|
20230927,192600,197543260,5100,5100,5100,5100,0
|
|
20230927,192500,197543260,5100,5100,5100,5100,0
|
|
20230927,192400,197543260,5100,5100,5100,5100,0
|
|
20230927,192300,197543260,5100,5100,5100,5100,0
|
|
20230927,192200,197543260,5100,5100,5100,5100,0
|
|
20230927,192100,197543260,5100,5100,5100,5100,617
|
|
20230927,192000,197543260,5100,5100,5100,5100,0
|
|
20230927,191900,197543260,5100,5100,5100,5100,0
|
|
20230927,191800,197543260,5100,5100,5100,5100,0
|
|
20230927,191700,197543260,5100,5100,5100,5100,0
|
|
20230927,191600,197543260,5100,5100,5100,5100,0
|
|
20230927,191500,197543260,5100,5100,5100,5100,0
|
|
20230927,191400,197543260,5100,5100,5100,5100,0
|
|
20230927,191300,197543260,5100,5100,5100,5100,0
|
|
20230927,191200,197543260,5100,5100,5100,5100,0
|
|
20230927,191100,197543260,5100,5100,5100,5100,0
|
|
20230927,191000,197543260,5100,5100,5100,5100,0
|
|
20230927,190900,197543260,5100,5100,5100,5100,0
|
|
20230927,190800,197543260,5100,5100,5100,5100,0
|
|
20230927,190700,197543260,5100,5100,5100,5100,0
|
|
20230927,190600,197543260,5100,5100,5100,5100,0
|
|
20230927,190500,197543260,5100,5100,5100,5100,0
|
|
20230927,190400,197543260,5100,5100,5100,5100,0
|
|
20230927,190300,197543260,5100,5100,5100,5100,0
|
|
20230927,190200,197543260,5100,5100,5100,5100,0
|
|
20230927,190100,197543260,5100,5100,5100,5100,0
|
|
20230927,190000,197543260,5100,5100,5100,5100,0
|
|
20230927,185900,197543260,5100,5100,5100,5100,0
|
|
20230927,185800,197543260,5100,5100,5100,5100,0
|
|
20230927,185700,197543260,5100,5100,5100,5100,0
|
|
20230927,185600,197543260,5100,5100,5100,5100,0
|
|
20230927,185500,197543260,5100,5100,5100,5100,0
|
|
20230927,185400,197543260,5100,5100,5100,5100,0
|
|
20230927,185300,197543260,5100,5100,5100,5100,0
|
|
20230927,185200,197543260,5100,5100,5100,5100,0
|
|
20230927,185100,197543260,5100,5100,5100,5100,617
|
|
20230927,185000,197543260,5100,5100,5100,5100,0
|
|
20230927,184900,197543260,5100,5100,5100,5100,0
|
|
20230927,184800,197543260,5100,5100,5100,5100,0
|
|
20230927,184700,197543260,5100,5100,5100,5100,0
|
|
20230927,184600,197543260,5100,5100,5100,5100,0
|
|
20230927,184500,197543260,5100,5100,5100,5100,0
|
|
20230927,184400,197543260,5100,5100,5100,5100,0
|
|
20230927,184300,197543260,5100,5100,5100,5100,0
|
|
20230927,184200,197543260,5100,5100,5100,5100,0
|
|
20230927,184100,197543260,5100,5100,5100,5100,0
|
|
20230927,184000,197543260,5100,5100,5100,5100,0
|
|
20230927,183900,197543260,5100,5100,5100,5100,0
|
|
20230927,183800,197543260,5100,5100,5100,5100,0
|
|
20230927,183700,197543260,5100,5100,5100,5100,0
|
|
20230927,183600,197543260,5100,5100,5100,5100,0
|
|
20230927,183500,197543260,5100,5100,5100,5100,0
|
|
20230927,183400,197543260,5100,5100,5100,5100,0
|
|
20230927,183300,197543260,5100,5100,5100,5100,0
|
|
20230927,183200,197543260,5100,5100,5100,5100,0
|
|
20230927,183100,197543260,5100,5100,5100,5100,0
|
|
20230927,183000,197543260,5100,5100,5100,5100,0
|
|
20230927,182900,197543260,5100,5100,5100,5100,0
|
|
20230927,182800,197543260,5100,5100,5100,5100,0
|
|
20230927,182700,197543260,5100,5100,5100,5100,0
|
|
20230927,182600,197543260,5100,5100,5100,5100,0
|
|
20230927,182500,197543260,5100,5100,5100,5100,0
|
|
20230927,182400,197543260,5100,5100,5100,5100,0
|
|
20230927,182300,197543260,5100,5100,5100,5100,0
|
|
20230927,182200,197543260,5100,5100,5100,5100,0
|
|
20230927,182100,197543260,5100,5100,5100,5100,617
|
|
20230927,182000,197543260,5100,5100,5100,5100,0
|
|
20230927,181900,197543260,5100,5100,5100,5100,0
|
|
20230927,181800,197543260,5100,5100,5100,5100,0
|
|
20230927,181700,197543260,5100,5100,5100,5100,0
|
|
20230927,181600,197543260,5100,5100,5100,5100,0
|
|
20230927,181500,197543260,5100,5100,5100,5100,0
|
|
20230927,181400,197543260,5100,5100,5100,5100,0
|
|
20230927,181300,197543260,5100,5100,5100,5100,0
|
|
20230927,181200,197543260,5100,5100,5100,5100,0
|
|
20230927,181100,197543260,5100,5100,5100,5100,0
|
|
20230927,181000,197543260,5100,5100,5100,5100,0
|
|
20230927,180900,197543260,5100,5100,5100,5100,0
|
|
20230927,180800,197543260,5100,5100,5100,5100,0
|
|
20230927,180700,197543260,5100,5100,5100,5100,0
|
|
20230927,180600,197543260,5100,5100,5100,5100,0
|
|
20230927,180500,197543260,5100,5100,5100,5100,0
|
|
20230927,180400,197543260,5100,5100,5100,5100,0
|
|
20230927,180300,197543260,5100,5100,5100,5100,0
|
|
20230927,180200,197543260,5100,5100,5100,5100,0
|
|
20230927,180100,197543260,5100,5100,5100,5100,0
|
|
20230927,180000,197543260,5100,5100,5100,5100,0
|
|
20230927,175900,197543260,5100,5100,5100,5100,0
|
|
20230927,175800,197543260,5100,5100,5100,5100,0
|
|
20230927,175700,197543260,5100,5100,5100,5100,0
|
|
20230927,175600,197543260,5100,5100,5100,5100,0
|
|
20230927,175500,197543260,5100,5100,5100,5100,0
|
|
20230927,175400,197543260,5100,5100,5100,5100,0
|
|
20230927,175300,197543260,5100,5100,5100,5100,0
|
|
20230927,175200,197543260,5100,5100,5100,5100,0
|
|
20230927,175100,197543260,5100,5100,5100,5100,617
|
|
20230927,175000,197543260,5100,5100,5100,5100,0
|
|
20230927,174900,197543260,5100,5100,5100,5100,0
|
|
20230927,174800,197543260,5100,5100,5100,5100,0
|
|
20230927,174700,197543260,5100,5100,5100,5100,0
|
|
20230927,174600,197543260,5100,5100,5100,5100,0
|
|
20230927,174500,197543260,5100,5100,5100,5100,0
|
|
20230927,174400,197543260,5100,5100,5100,5100,0
|
|
20230927,174300,197543260,5100,5100,5100,5100,0
|
|
20230927,174200,197543260,5100,5100,5100,5100,0
|
|
20230927,174100,197543260,5100,5100,5100,5100,0
|
|
20230927,174000,197543260,5100,5100,5100,5100,0
|
|
20230927,173900,197543260,5100,5100,5100,5100,0
|
|
20230927,173800,197543260,5100,5100,5100,5100,0
|
|
20230927,173700,197543260,5100,5100,5100,5100,0
|
|
20230927,173600,197543260,5100,5100,5100,5100,0
|
|
20230927,173500,197543260,5100,5100,5100,5100,0
|
|
20230927,173400,197543260,5100,5100,5100,5100,0
|
|
20230927,173300,197543260,5100,5100,5100,5100,0
|
|
20230927,173200,197543260,5100,5100,5100,5100,0
|
|
20230927,173100,197543260,5100,5100,5100,5100,0
|
|
20230927,173000,197543260,5100,5100,5100,5100,0
|
|
20230927,172900,197543260,5100,5100,5100,5100,0
|
|
20230927,172800,197543260,5100,5100,5100,5100,0
|
|
20230927,172700,197543260,5100,5100,5100,5100,0
|
|
20230927,172600,197543260,5100,5100,5100,5100,0
|
|
20230927,172500,197543260,5100,5100,5100,5100,0
|
|
20230927,172400,197543260,5100,5100,5100,5100,0
|
|
20230927,172300,197543260,5100,5100,5100,5100,0
|
|
20230927,172200,197543260,5100,5100,5100,5100,0
|
|
20230927,172100,197543260,5100,5100,5100,5100,617
|
|
20230927,172000,197543260,5100,5100,5100,5100,0
|
|
20230927,171900,197543260,5100,5100,5100,5100,0
|
|
20230927,171800,197543260,5100,5100,5100,5100,0
|
|
20230927,171700,197543260,5100,5100,5100,5100,0
|
|
20230927,171600,197543260,5100,5100,5100,5100,0
|
|
20230927,171500,197543260,5100,5100,5100,5100,0
|
|
20230927,171400,197543260,5100,5100,5100,5100,0
|
|
20230927,171300,197543260,5100,5100,5100,5100,0
|
|
20230927,171200,197543260,5100,5100,5100,5100,0
|
|
20230927,171100,197543260,5100,5100,5100,5100,0
|
|
20230927,171000,197543260,5100,5100,5100,5100,0
|
|
20230927,170900,197543260,5100,5100,5100,5100,0
|
|
20230927,170800,197543260,5100,5100,5100,5100,0
|
|
20230927,170700,197543260,5100,5100,5100,5100,0
|
|
20230927,170600,197543260,5100,5100,5100,5100,0
|
|
20230927,170500,197543260,5100,5100,5100,5100,0
|
|
20230927,170400,197543260,5100,5100,5100,5100,0
|
|
20230927,170300,197543260,5100,5100,5100,5100,0
|
|
20230927,170200,197543260,5100,5100,5100,5100,0
|
|
20230927,170100,197543260,5100,5100,5100,5100,0
|
|
20230927,170000,197543260,5100,5100,5100,5100,0
|
|
20230927,165900,197543260,5100,5100,5100,5100,0
|
|
20230927,165800,197543260,5100,5100,5100,5100,0
|
|
20230927,165700,197543260,5100,5100,5100,5100,0
|
|
20230927,165600,197543260,5100,5100,5100,5100,0
|
|
20230927,165500,197543260,5100,5100,5100,5100,0
|
|
20230927,165400,197543260,5100,5100,5100,5100,0
|
|
20230927,165300,197543260,5100,5100,5100,5100,0
|
|
20230927,165200,197543260,5100,5100,5100,5100,0
|
|
20230927,165100,197543260,5100,5100,5100,5100,617
|
|
20230927,165000,197543260,5100,5100,5100,5100,0
|
|
20230927,164900,197543260,5100,5100,5100,5100,0
|
|
20230927,164800,197543260,5100,5100,5100,5100,0
|
|
20230927,164700,197543260,5100,5100,5100,5100,0
|
|
20230927,164600,197543260,5100,5100,5100,5100,0
|
|
20230927,164500,197543260,5100,5100,5100,5100,0
|
|
20230927,164400,197543260,5100,5100,5100,5100,0
|
|
20230927,164300,197543260,5100,5100,5100,5100,0
|
|
20230927,164200,197543260,5100,5100,5100,5100,0
|
|
20230927,164100,197543260,5100,5100,5100,5100,0
|
|
20230927,164000,197543260,5100,5100,5100,5100,0
|
|
20230927,163900,197543260,5100,5100,5100,5100,0
|
|
20230927,163800,197543260,5100,5100,5100,5100,0
|
|
20230927,163700,197543260,5100,5100,5100,5100,0
|
|
20230927,163600,197543260,5100,5100,5100,5100,0
|
|
20230927,163500,197543260,5100,5100,5100,5100,0
|
|
20230927,163400,197543260,5100,5100,5100,5100,0
|
|
20230927,163300,197543260,5100,5100,5100,5100,0
|
|
20230927,163200,197543260,5100,5100,5100,5100,0
|
|
20230927,163100,197543260,5100,5100,5100,5100,0
|
|
20230927,163000,197543260,5100,5100,5100,5100,0
|
|
20230927,162900,197543260,5100,5100,5100,5100,0
|
|
20230927,162800,197543260,5100,5100,5100,5100,0
|
|
20230927,162700,197543260,5100,5100,5100,5100,0
|
|
20230927,162600,197543260,5100,5100,5100,5100,0
|
|
20230927,162500,197543260,5100,5100,5100,5100,0
|
|
20230927,162400,197543260,5100,5100,5100,5100,0
|
|
20230927,162300,197543260,5100,5100,5100,5100,0
|
|
20230927,162200,197543260,5100,5100,5100,5100,0
|
|
20230927,162100,197543260,5100,5100,5100,5100,617
|
|
20230927,162000,197543260,5100,5100,5100,5100,0
|
|
20230927,161900,197543260,5100,5100,5100,5100,0
|
|
20230927,161800,197543260,5100,5100,5100,5100,0
|
|
20230927,161700,197543260,5100,5100,5100,5100,0
|
|
20230927,161600,197543260,5100,5100,5100,5100,0
|
|
20230927,161500,197543260,5100,5100,5100,5100,0
|
|
20230927,161400,197543260,5100,5100,5100,5100,0
|
|
20230927,161300,197543260,5100,5100,5100,5100,0
|
|
20230927,161200,197543260,5100,5100,5100,5100,0
|
|
20230927,161100,197543260,5100,5100,5100,5100,0
|
|
20230927,161000,197543260,5100,5100,5100,5100,0
|
|
20230927,160900,197543260,5100,5100,5100,5100,0
|
|
20230927,160800,197543260,5100,5100,5100,5100,0
|
|
20230927,160700,197543260,5100,5100,5100,5100,0
|
|
20230927,160600,197543260,5100,5100,5100,5100,0
|
|
20230927,160500,197543260,5100,5100,5100,5100,0
|
|
20230927,160400,197543260,5100,5100,5100,5100,0
|
|
20230927,160300,197543260,5100,5100,5100,5100,0
|
|
20230927,160200,197543260,5100,5100,5100,5100,0
|
|
20230927,160100,197543260,5100,5100,5100,5100,0
|
|
20230927,160000,197543260,5100,5100,5100,5100,0
|
|
20230927,155900,197543260,5100,5100,5100,5100,0
|
|
20230927,155800,197543260,5100,5100,5100,5100,0
|
|
20230927,155700,197543260,5100,5100,5100,5100,0
|
|
20230927,155600,197543260,5100,5100,5100,5100,0
|
|
20230927,155500,197543260,5100,5100,5100,5100,0
|
|
20230927,155400,197543260,5100,5100,5100,5100,0
|
|
20230927,155300,197543260,5100,5100,5100,5100,0
|
|
20230927,155200,197543260,5100,5100,5100,5100,0
|
|
20230927,155100,197543260,5100,5100,5100,5100,617
|
|
20230927,155000,197543260,5100,5100,5100,5100,0
|
|
20230927,154900,197543260,5100,5100,5100,5100,0
|
|
20230927,154800,197543260,5100,5100,5100,5100,0
|
|
20230927,154700,197543260,5100,5100,5100,5100,0
|
|
20230927,154600,197543260,5100,5100,5100,5100,0
|
|
20230927,154500,197543260,5100,5100,5100,5100,0
|
|
20230927,154400,197543260,5100,5100,5100,5100,0
|
|
20230927,154300,197543260,5100,5100,5100,5100,0
|
|
20230927,154200,197543260,5100,5100,5100,5100,0
|
|
20230927,154100,197543260,5100,5100,5100,5100,0
|
|
20230927,154000,197543260,5100,5100,5100,5100,0
|
|
20230927,153900,197543260,5100,5100,5100,5100,0
|
|
20230927,153800,197543260,5100,5100,5100,5100,0
|
|
20230927,153700,197543260,5100,5100,5100,5100,0
|
|
20230927,153600,197543260,5100,5100,5100,5100,0
|
|
20230927,153500,197543260,5100,5100,5100,5100,0
|
|
20230927,153400,197543260,5100,5100,5100,5100,0
|
|
20230927,153300,197543260,5100,5100,5100,5100,0
|
|
20230927,153200,197543260,5100,5100,5100,5100,0
|
|
20230927,153100,197543260,5100,5100,5100,5100,0
|
|
20230927,153000,197543260,5100,5100,5100,5100,617
|
|
20230927,152900,194396560,5090,5090,5090,5090,0
|
|
20230927,152800,194396560,5090,5090,5090,5090,0
|
|
20230927,152700,194396560,5090,5090,5090,5090,0
|
|
20230927,152600,194396560,5090,5090,5090,5090,0
|
|
20230927,152500,194396560,5090,5090,5090,5090,0
|
|
20230927,152400,194396560,5090,5090,5090,5090,0
|
|
20230927,152300,194396560,5090,5090,5090,5090,0
|
|
20230927,152200,194396560,5090,5090,5090,5090,0
|
|
20230927,152100,194396560,5090,5090,5090,5090,0
|
|
20230927,152000,194396560,5090,5090,5090,5090,0
|
|
20230927,151900,194396560,5090,5090,5090,5090,30
|
|
20230927,151800,194243860,5090,5100,5100,5080,54
|
|
20230927,151700,193969330,5090,5100,5100,5090,36
|
|
20230927,151600,193786030,5090,5100,5100,5090,105
|
|
20230927,151500,193251530,5100,5100,5100,5100,10
|
|
20230927,151400,193200530,5100,5100,5100,5100,21
|
|
20230927,151300,193093430,5100,5100,5100,5100,29
|
|
20230927,151200,192945530,5110,5110,5110,5110,6
|
|
20230927,151100,192914870,5110,5110,5110,5110,35
|
|
20230927,151000,192736020,5110,5110,5110,5110,206
|
|
20230927,150900,191683360,5110,5110,5110,5110,6
|
|
20230927,150800,191652700,5110,5110,5110,5110,11
|
|
20230927,150700,191596490,5110,5110,5110,5110,6
|
|
20230927,150600,191565830,5110,5110,5110,5110,8
|
|
20230927,150500,191524950,5110,5110,5110,5110,6
|
|
20230927,150400,191494290,5110,5110,5110,5110,31
|
|
20230927,150300,191335880,5110,5110,5110,5110,5
|
|
20230927,150200,191310330,5110,5110,5110,5110,6
|
|
20230927,150100,191279670,5100,5100,5100,5100,172
|
|
20230927,150000,190402470,5100,5100,5100,5100,5
|
|
20230927,145900,190376970,5100,5100,5100,5100,7
|
|
20230927,145800,190341270,5090,5100,5100,5090,160
|
|
20230927,145700,189525320,5100,5100,5100,5090,12
|
|
20230927,145600,189464130,5100,5090,5100,5090,16
|
|
20230927,145500,189382680,5090,5080,5090,5080,413
|
|
20230927,145400,187284630,5080,5100,5100,5080,94
|
|
20230927,145300,186806990,5100,5090,5100,5090,51
|
|
20230927,145200,186547390,5080,5100,5100,5080,311
|
|
20230927,145100,184966270,5100,5100,5100,5100,6
|
|
20230927,145000,184935670,5100,5100,5100,5100,5
|
|
20230927,144900,184910170,5100,5110,5110,5100,126
|
|
20230927,144800,184267510,5110,5100,5110,5100,904
|
|
20230927,144700,179656870,5100,5100,5100,5100,6
|
|
20230927,144600,179626270,5100,5100,5100,5100,6
|
|
20230927,144500,179595670,5100,5100,5100,5100,39
|
|
20230927,144400,179396770,5100,5100,5100,5100,6
|
|
20230927,144300,179366170,5100,5100,5100,5100,6
|
|
20230927,144200,179335570,5100,5100,5100,5100,6
|
|
20230927,144100,179304970,5090,5090,5090,5090,329
|
|
20230927,144000,177630360,5090,5090,5090,5090,5
|
|
20230927,143900,177604910,5090,5090,5090,5090,6
|
|
20230927,143800,177574370,5080,5080,5090,5080,348
|
|
20230927,143700,175806240,5090,5090,5090,5090,5
|
|
20230927,143600,175780790,5090,5090,5090,5090,6
|
|
20230927,143500,175750250,5090,5090,5090,5090,5
|
|
20230927,143400,175724800,5090,5080,5090,5080,37
|
|
20230927,143300,175536780,5080,5080,5080,5080,506
|
|
20230927,143200,172966300,5080,5080,5080,5080,5
|
|
20230927,143100,172940900,5080,5080,5080,5080,6
|
|
20230927,143000,172910420,5080,5050,5080,5050,140
|
|
20230927,142900,172203210,5050,5050,5050,5050,7
|
|
20230927,142800,172167860,5050,5050,5050,5050,15
|
|
20230927,142700,172092110,5050,5080,5080,5050,905
|
|
20230927,142600,167521710,5080,5080,5080,5080,6
|
|
20230927,142500,167491230,5080,5080,5080,5080,405
|
|
20230927,142400,165433830,5080,5080,5080,5080,7
|
|
20230927,142300,165398270,5080,5080,5080,5080,0
|
|
20230927,142200,165398270,5080,5080,5080,5080,0
|
|
20230927,142100,165398270,5080,5080,5080,5080,0
|
|
20230927,142000,165398270,5080,5050,5080,5050,155
|
|
20230927,141900,164615490,5050,5080,5080,5050,347
|
|
20230927,141800,162863110,5070,5060,5070,5060,288
|
|
20230927,141700,161405820,5060,5060,5060,5060,0
|
|
20230927,141600,161405820,5060,5050,5060,5050,402
|
|
20230927,141500,159375700,5060,5060,5060,5060,81
|
|
20230927,141400,158965840,5060,5060,5060,5060,0
|
|
20230927,141300,158965840,5060,5060,5060,5060,0
|
|
20230927,141200,158965840,5060,5050,5060,5050,707
|
|
20230927,141100,155393400,5050,5050,5050,5050,0
|
|
20230927,141000,155393400,5050,5050,5050,5050,1
|
|
20230927,140900,155388350,5050,5030,5050,5030,435
|
|
20230927,140800,153200280,5030,5030,5030,5030,0
|
|
20230927,140700,153200280,5030,5030,5030,5030,0
|
|
20230927,140600,153200280,5030,5030,5030,5030,94
|
|
20230927,140500,152727460,5030,5030,5030,5030,0
|
|
20230927,140400,152727460,5030,5030,5030,5030,1
|
|
20230927,140300,152722430,5030,5030,5030,5030,0
|
|
20230927,140200,152722430,5030,5030,5030,5030,0
|
|
20230927,140100,152722430,5030,5030,5030,5030,1
|
|
20230927,140000,152717400,5020,5020,5020,5020,0
|
|
20230927,135900,152717400,5020,5030,5030,5020,630
|
|
20230927,135800,149553800,5060,5060,5060,5060,0
|
|
20230927,135700,149553800,5060,5050,5060,5050,200
|
|
20230927,135600,148543620,5050,5030,5050,5030,400
|
|
20230927,135500,146529980,5030,5030,5030,5030,0
|
|
20230927,135400,146529980,5030,5020,5030,5020,351
|
|
20230927,135300,144765950,5030,5030,5030,5030,0
|
|
20230927,135200,144765950,5030,5030,5030,5030,11
|
|
20230927,135100,144710620,5050,5050,5050,5050,0
|
|
20230927,135000,144710620,5050,5050,5050,5050,0
|
|
20230927,134900,144710620,5050,5050,5050,5050,0
|
|
20230927,134800,144710620,5050,5050,5050,5050,200
|
|
20230927,134700,143700620,5050,5050,5050,5050,200
|
|
20230927,134600,142690620,5050,5050,5050,5050,0
|
|
20230927,134500,142690620,5050,5050,5050,5050,890
|
|
20230927,134400,138196120,5050,5050,5050,5050,56
|
|
20230927,134300,137913320,5060,5060,5060,5060,3
|
|
20230927,134200,137898140,5070,5070,5070,5070,0
|
|
20230927,134100,137898140,5070,5070,5070,5070,0
|
|
20230927,134000,137898140,5070,5070,5070,5070,1
|
|
20230927,133900,137893070,5070,5070,5070,5070,1
|
|
20230927,133800,137888000,5070,5070,5070,5070,0
|
|
20230927,133700,137888000,5070,5060,5070,5060,441
|
|
20230927,133600,135656530,5090,5080,5090,5080,2
|
|
20230927,133500,135646360,5060,5060,5060,5060,666
|
|
20230927,133400,132276400,5090,5090,5090,5090,0
|
|
20230927,133300,132276400,5090,5090,5090,5090,0
|
|
20230927,133200,132276400,5090,5090,5090,5090,0
|
|
20230927,133100,132276400,5090,5090,5090,5090,19
|
|
20230927,133000,132179690,5090,5090,5090,5090,0
|
|
20230927,132900,132179690,5090,5090,5090,5090,0
|
|
20230927,132800,132179690,5090,5090,5090,5090,19
|
|
20230927,132700,132082980,5090,5060,5090,5060,601
|
|
20230927,132600,129041890,5090,5080,5090,5060,799
|
|
20230927,132500,124994950,5080,5070,5080,5070,118
|
|
20230927,132400,124395680,5070,5050,5070,5030,556
|
|
20230927,132300,121587960,5050,5050,5050,5050,0
|
|
20230927,132200,121587960,5050,5050,5050,5050,0
|
|
20230927,132100,121587960,5050,5050,5050,5050,0
|
|
20230927,132000,121587960,5050,5050,5050,5050,500
|
|
20230927,131900,119062960,5050,5050,5050,5050,0
|
|
20230927,131800,119062960,5050,5050,5050,5050,599
|
|
20230927,131700,116038010,5050,5030,5050,5020,401
|
|
20230927,131600,114024070,5050,5050,5050,5050,20
|
|
20230927,131500,113923070,5050,5050,5050,5050,500
|
|
20230927,131400,111398070,5080,5080,5080,5080,0
|
|
20230927,131300,111398070,5080,5080,5080,5080,0
|
|
20230927,131200,111398070,5080,5080,5080,5080,0
|
|
20230927,131100,111398070,5080,5050,5090,5030,1782
|
|
20230927,131000,102423610,5090,5080,5090,5080,11
|
|
20230927,130900,102367720,5060,5060,5060,5060,0
|
|
20230927,130800,102367720,5060,5060,5060,5060,0
|
|
20230927,130700,102367720,5060,5060,5060,5060,10
|
|
20230927,130600,102317120,5090,5080,5090,5080,229
|
|
20230927,130500,101151540,5090,5090,5090,5090,0
|
|
20230927,130400,101151540,5090,5080,5090,5080,105
|
|
20230927,130300,100617100,5090,5090,5090,5090,0
|
|
20230927,130200,100617100,5090,5090,5090,5090,0
|
|
20230927,130100,100617100,5090,5090,5090,5090,0
|
|
20230927,130000,100617100,5090,5090,5090,5090,0
|
|
20230927,125900,100617100,5090,5090,5090,5090,0
|
|
20230927,125800,100617100,5090,5090,5090,5090,0
|
|
20230927,125700,100617100,5090,5090,5090,5090,0
|
|
20230927,125600,100617100,5090,5090,5090,5090,0
|
|
20230927,125500,100617100,5090,5090,5090,5090,0
|
|
20230927,125400,100617100,5090,5090,5090,5090,0
|
|
20230927,125300,100617100,5090,5090,5090,5090,0
|
|
20230927,125200,100617100,5090,5090,5090,5090,0
|
|
20230927,125100,100617100,5090,5090,5090,5090,0
|
|
20230927,125000,100617100,5090,5090,5090,5090,1
|
|
20230927,124900,100612010,5070,5070,5070,5070,0
|
|
20230927,124800,100612010,5070,5070,5070,5070,0
|
|
20230927,124700,100612010,5070,5070,5070,5070,0
|
|
20230927,124600,100612010,5070,5070,5070,5070,0
|
|
20230927,124500,100612010,5070,5070,5070,5070,0
|
|
20230927,124400,100612010,5070,5070,5070,5070,0
|
|
20230927,124300,100612010,5070,5070,5070,5070,0
|
|
20230927,124200,100612010,5070,5070,5070,5070,0
|
|
20230927,124100,100612010,5070,5070,5070,5070,0
|
|
20230927,124000,100612010,5070,5070,5070,5070,0
|
|
20230927,123900,100612010,5070,5070,5070,5070,0
|
|
20230927,123800,100612010,5070,5070,5070,5070,1
|
|
20230927,123700,100606940,5050,5050,5050,5050,455
|
|
20230927,123600,98309190,5050,5050,5050,5050,1
|
|
20230927,123500,98304140,5050,5050,5050,5050,100
|
|
20230927,123400,97799140,5060,5060,5060,5060,0
|
|
20230927,123300,97799140,5060,5060,5060,5060,0
|
|
20230927,123200,97799140,5060,5060,5060,5060,0
|
|
20230927,123100,97799140,5060,5060,5060,5060,0
|
|
20230927,123000,97799140,5060,5060,5060,5060,0
|
|
20230927,122900,97799140,5060,5060,5060,5060,6
|
|
20230927,122800,97768780,5060,5060,5060,5060,0
|
|
20230927,122700,97768780,5060,5060,5060,5060,0
|
|
20230927,122600,97768780,5060,5060,5060,5060,162
|
|
20230927,122500,96949060,5060,5060,5060,5060,0
|
|
20230927,122400,96949060,5060,5060,5060,5060,0
|
|
20230927,122300,96949060,5060,5060,5060,5060,2
|
|
20230927,122200,96938940,5060,5060,5060,5060,2
|
|
20230927,122100,96928820,5060,5060,5060,5060,0
|
|
20230927,122000,96928820,5060,5060,5060,5060,0
|
|
20230927,121900,96928820,5060,5060,5060,5060,0
|
|
20230927,121800,96928820,5060,5060,5060,5060,0
|
|
20230927,121700,96928820,5060,5060,5060,5060,0
|
|
20230927,121600,96928820,5060,5060,5060,5060,0
|
|
20230927,121500,96928820,5060,5060,5060,5060,0
|
|
20230927,121400,96928820,5060,5060,5060,5060,0
|
|
20230927,121300,96928820,5060,5060,5060,5060,0
|
|
20230927,121200,96928820,5060,5060,5060,5060,0
|
|
20230927,121100,96928820,5060,5060,5060,5060,0
|
|
20230927,121000,96928820,5060,5060,5060,5060,0
|
|
20230927,120900,96928820,5060,5060,5060,5060,0
|
|
20230927,120800,96928820,5060,5060,5060,5060,0
|
|
20230927,120700,96928820,5060,5060,5060,5060,0
|
|
20230927,120600,96928820,5060,5060,5060,5060,0
|
|
20230927,120500,96928820,5060,5060,5060,5060,0
|
|
20230927,120400,96928820,5060,5060,5060,5060,0
|
|
20230927,120300,96928820,5060,5060,5060,5060,0
|
|
20230927,120200,96928820,5060,5060,5060,5060,0
|
|
20230927,120100,96928820,5060,5060,5060,5060,0
|
|
20230927,120000,96928820,5060,5060,5060,5060,0
|
|
20230927,115900,96928820,5060,5060,5060,5060,0
|
|
20230927,115800,96928820,5060,5060,5060,5060,0
|
|
20230927,115700,96928820,5060,5050,5060,5050,21
|
|
20230927,115600,96822760,5050,5050,5050,5050,0
|
|
20230927,115500,96822760,5050,5050,5050,5050,0
|
|
20230927,115400,96822760,5050,5040,5050,5040,201
|
|
20230927,115300,95809610,5070,5070,5070,5070,0
|
|
20230927,115200,95809610,5070,5070,5070,5070,0
|
|
20230927,115100,95809610,5070,5070,5070,5070,0
|
|
20230927,115000,95809610,5070,5070,5070,5070,0
|
|
20230927,114900,95809610,5070,5070,5070,5070,0
|
|
20230927,114800,95809610,5070,5070,5070,5070,0
|
|
20230927,114700,95809610,5070,5070,5070,5070,0
|
|
20230927,114600,95809610,5070,5070,5070,5070,0
|
|
20230927,114500,95809610,5070,5070,5070,5070,0
|
|
20230927,114400,95809610,5070,5070,5070,5070,0
|
|
20230927,114300,95809610,5070,5070,5070,5070,0
|
|
20230927,114200,95809610,5070,5070,5070,5070,0
|
|
20230927,114100,95809610,5070,5070,5070,5070,0
|
|
20230927,114000,95809610,5070,5070,5070,5070,2
|
|
20230927,113900,95799470,5060,5060,5060,5060,5
|
|
20230927,113800,95774170,5070,5070,5070,5070,0
|
|
20230927,113700,95774170,5070,5070,5070,5070,0
|
|
20230927,113600,95774170,5070,5070,5070,5070,0
|
|
20230927,113500,95774170,5070,5050,5070,5050,6
|
|
20230927,113400,95743810,5050,5050,5050,5050,0
|
|
20230927,113300,95743810,5050,5050,5050,5050,1
|
|
20230927,113200,95738760,5070,5040,5070,5040,42
|
|
20230927,113100,95526810,5050,5050,5050,5050,0
|
|
20230927,113000,95526810,5050,5050,5050,5050,0
|
|
20230927,112900,95526810,5050,5050,5050,5050,1
|
|
20230927,112800,95521760,5020,5020,5020,5020,50
|
|
20230927,112700,95270760,5050,5050,5050,5050,0
|
|
20230927,112600,95270760,5050,5030,5050,5020,602
|
|
20230927,112500,92246460,5030,5030,5030,5030,0
|
|
20230927,112400,92246460,5030,5030,5030,5030,0
|
|
20230927,112300,92246460,5030,5050,5050,5030,844
|
|
20230927,112200,87996780,5080,5080,5080,5080,0
|
|
20230927,112100,87996780,5080,5080,5080,5080,1
|
|
20230927,112000,87991700,5080,5080,5080,5080,2
|
|
20230927,111900,87981540,5090,5090,5090,5090,0
|
|
20230927,111800,87981540,5090,5090,5090,5090,0
|
|
20230927,111700,87981540,5090,5090,5090,5090,0
|
|
20230927,111600,87981540,5090,5090,5090,5090,0
|
|
20230927,111500,87981540,5090,5090,5090,5090,0
|
|
20230927,111400,87981540,5090,5090,5090,5090,0
|
|
20230927,111300,87981540,5090,5090,5090,5090,0
|
|
20230927,111200,87981540,5090,5090,5090,5090,0
|
|
20230927,111100,87981540,5090,5090,5090,5090,0
|
|
20230927,111000,87981540,5090,5090,5090,5090,0
|
|
20230927,110900,87981540,5090,5090,5090,5090,6
|
|
20230927,110800,87951000,5110,5110,5110,5110,0
|
|
20230927,110700,87951000,5110,5110,5110,5110,0
|
|
20230927,110600,87951000,5110,5110,5110,5110,0
|
|
20230927,110500,87951000,5110,5110,5110,5110,0
|
|
20230927,110400,87951000,5110,5010,5110,5010,2638
|
|
20230927,110300,74629380,5000,5030,5030,4945,2040
|
|
20230927,110200,64520650,5040,5030,5040,5030,191
|
|
20230927,110100,63558020,5040,5050,5050,4940,1036
|
|
20230927,110000,58388085,5080,5080,5080,5080,0
|
|
20230927,105900,58388085,5080,5080,5080,5080,0
|
|
20230927,105800,58388085,5080,5080,5080,5080,0
|
|
20230927,105700,58388085,5080,5080,5080,5080,10
|
|
20230927,105600,58337285,5080,5080,5080,5080,0
|
|
20230927,105500,58337285,5080,5080,5080,5080,1
|
|
20230927,105400,58332205,5050,5050,5050,5050,0
|
|
20230927,105300,58332205,5050,5050,5050,5050,0
|
|
20230927,105200,58332205,5050,5050,5050,5050,0
|
|
20230927,105100,58332205,5050,5050,5050,5050,0
|
|
20230927,105000,58332205,5050,5050,5050,5050,0
|
|
20230927,104900,58332205,5050,5050,5050,5050,419
|
|
20230927,104800,56216255,5040,5050,5060,5020,855
|
|
20230927,104700,51909765,5050,5050,5050,5010,627
|
|
20230927,104600,48761515,5050,5060,5060,5050,147
|
|
20230927,104500,48018075,5060,5060,5060,5060,0
|
|
20230927,104400,48018075,5060,5060,5060,5060,0
|
|
20230927,104300,48018075,5060,5060,5060,5060,0
|
|
20230927,104200,48018075,5060,5060,5060,5060,0
|
|
20230927,104100,48018075,5060,5060,5060,5060,0
|
|
20230927,104000,48018075,5060,5060,5060,5060,0
|
|
20230927,103900,48018075,5060,5060,5060,5060,20
|
|
20230927,103800,47916875,5060,5060,5060,5060,0
|
|
20230927,103700,47916875,5060,5060,5060,5060,0
|
|
20230927,103600,47916875,5060,5060,5060,5060,0
|
|
20230927,103500,47916875,5060,5060,5060,5060,0
|
|
20230927,103400,47916875,5060,5060,5060,5060,0
|
|
20230927,103300,47916875,5060,5060,5060,5060,25
|
|
20230927,103200,47790375,5060,5060,5060,5060,109
|
|
20230927,103100,47238835,5080,5080,5080,5080,0
|
|
20230927,103000,47238835,5080,5080,5080,5080,0
|
|
20230927,102900,47238835,5080,5080,5080,5080,0
|
|
20230927,102800,47238835,5080,5080,5080,5080,1
|
|
20230927,102700,47233755,5040,5040,5040,5040,0
|
|
20230927,102600,47233755,5040,5040,5040,5040,0
|
|
20230927,102500,47233755,5040,5040,5040,5040,0
|
|
20230927,102400,47233755,5040,5040,5040,5040,7
|
|
20230927,102300,47198475,5080,5080,5080,5080,0
|
|
20230927,102200,47198475,5080,5080,5080,5080,4
|
|
20230927,102100,47178155,5080,5080,5080,5080,0
|
|
20230927,102000,47178155,5080,5080,5080,5080,0
|
|
20230927,101900,47178155,5080,5080,5080,5080,3
|
|
20230927,101800,47162915,5080,5080,5080,5080,0
|
|
20230927,101700,47162915,5080,5080,5080,5080,0
|
|
20230927,101600,47162915,5080,5080,5080,5080,7
|
|
20230927,101500,47127355,5080,5070,5080,5070,41
|
|
20230927,101400,46919465,5080,5080,5080,5080,0
|
|
20230927,101300,46919465,5080,5080,5080,5080,0
|
|
20230927,101200,46919465,5080,5080,5080,5080,0
|
|
20230927,101100,46919465,5080,5080,5080,5080,0
|
|
20230927,101000,46919465,5080,5080,5080,5080,0
|
|
20230927,100900,46919465,5080,5080,5080,5080,0
|
|
20230927,100800,46919465,5080,5050,5080,5050,256
|
|
20230927,100700,45620485,5080,5080,5080,5080,0
|
|
20230927,100600,45620485,5080,5080,5080,5080,0
|
|
20230927,100500,45620485,5080,5080,5080,5080,0
|
|
20230927,100400,45620485,5080,5080,5080,5080,0
|
|
20230927,100300,45620485,5080,5080,5080,5080,0
|
|
20230927,100200,45620485,5080,5080,5080,5080,0
|
|
20230927,100100,45620485,5080,5080,5080,5080,0
|
|
20230927,100000,45620485,5080,5080,5080,5080,0
|
|
20230927,095900,45620485,5080,5080,5080,5080,0
|
|
20230927,095800,45620485,5080,5080,5080,5080,0
|
|
20230927,095700,45620485,5080,5080,5080,5080,0
|
|
20230927,095600,45620485,5080,5080,5080,5080,501
|
|
20230927,095500,43075405,5060,5070,5070,5060,8
|
|
20230927,095400,43034855,5020,5050,5050,5020,218
|
|
20230927,095300,41936545,5080,5080,5080,5080,0
|
|
20230927,095200,41936545,5080,5080,5080,5080,0
|
|
20230927,095100,41936545,5080,5080,5080,5080,0
|
|
20230927,095000,41936545,5080,5080,5080,5080,0
|
|
20230927,094900,41936545,5080,5080,5080,5080,0
|
|
20230927,094800,41936545,5080,5080,5080,5080,0
|
|
20230927,094700,41936545,5080,5080,5080,5080,84
|
|
20230927,094600,41509825,5100,5100,5100,5100,0
|
|
20230927,094500,41509825,5100,5100,5100,5100,0
|
|
20230927,094400,41509825,5100,5100,5100,5100,0
|
|
20230927,094300,41509825,5100,5100,5100,5100,0
|
|
20230927,094200,41509825,5100,5100,5100,5100,60
|
|
20230927,094100,41203825,5100,5100,5100,5100,639
|
|
20230927,094000,37944925,5100,5100,5100,5100,161
|
|
20230927,093900,37123825,5080,5080,5080,5080,1
|
|
20230927,093800,37118745,5080,5080,5080,5080,1
|
|
20230927,093700,37113665,5080,5080,5080,5080,0
|
|
20230927,093600,37113665,5080,5080,5080,5080,0
|
|
20230927,093500,37113665,5080,5080,5080,5080,2
|
|
20230927,093400,37103505,5090,5090,5090,5090,0
|
|
20230927,093300,37103505,5090,5090,5090,5090,0
|
|
20230927,093200,37103505,5090,5090,5090,5090,0
|
|
20230927,093100,37103505,5090,5090,5090,5090,1
|
|
20230927,093000,37098415,5090,5090,5090,5090,66
|
|
20230927,092900,36762475,5100,5100,5100,5100,0
|
|
20230927,092800,36762475,5100,5100,5100,5100,0
|
|
20230927,092700,36762475,5100,5100,5100,5100,51
|
|
20230927,092600,36502375,5100,5100,5100,5100,0
|
|
20230927,092500,36502375,5100,5100,5100,5100,50
|
|
20230927,092400,36247375,5100,5100,5100,5100,0
|
|
20230927,092300,36247375,5100,5100,5100,5100,0
|
|
20230927,092200,36247375,5100,5100,5100,5100,0
|
|
20230927,092100,36247375,5100,5100,5100,5100,0
|
|
20230927,092000,36247375,5100,5100,5100,5100,100
|
|
20230927,091900,35737375,5100,5100,5100,5100,10
|
|
20230927,091800,35686375,5100,5100,5100,5100,0
|
|
20230927,091700,35686375,5100,5100,5100,5100,0
|
|
20230927,091600,35686375,5100,5100,5100,5100,429
|
|
20230927,091500,33498475,5100,5100,5100,5100,980
|
|
20230927,091400,28500475,5100,5100,5100,5100,2
|
|
20230927,091300,28490275,5100,5100,5100,5100,0
|
|
20230927,091200,28490275,5100,5100,5100,5100,0
|
|
20230927,091100,28490275,5100,5040,5100,5040,1000
|
|
20230927,091000,23395585,5040,5010,5040,4990,102
|
|
20230927,090900,22886405,5010,5010,5010,5010,1
|
|
20230927,090800,22881395,5030,5030,5030,5030,0
|
|
20230927,090700,22881395,5030,5030,5030,5030,2
|
|
20230927,090600,22871335,5030,5030,5030,5030,30
|
|
20230927,090500,22720435,4990,4990,4990,4990,415
|
|
20230927,090400,20649585,4990,4945,4990,4945,1089
|
|
20230927,090300,15264435,4910,4985,4985,4910,692
|
|
20230927,090200,11843895,4985,4955,4985,4955,1243
|
|
20230927,090100,5677380,4950,4950,4950,4950,41
|
|
20230927,090000,5474430,5000,5080,5080,5000,1088
|