640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193700,250976850,2730,2730,2730,2730,3581
|
|
20230927,193600,250976850,2730,2730,2730,2730,0
|
|
20230927,193500,250976850,2730,2730,2730,2730,0
|
|
20230927,193400,250976850,2730,2730,2730,2730,0
|
|
20230927,193300,250976850,2730,2730,2730,2730,0
|
|
20230927,193200,250976850,2730,2730,2730,2730,0
|
|
20230927,193100,250976850,2730,2730,2730,2730,0
|
|
20230927,193000,250976850,2730,2730,2730,2730,0
|
|
20230927,192900,250976850,2730,2730,2730,2730,0
|
|
20230927,192800,250976850,2730,2730,2730,2730,0
|
|
20230927,192700,250976850,2730,2730,2730,2730,0
|
|
20230927,192600,250976850,2730,2730,2730,2730,0
|
|
20230927,192500,250976850,2730,2730,2730,2730,0
|
|
20230927,192400,250976850,2730,2730,2730,2730,0
|
|
20230927,192300,250976850,2730,2730,2730,2730,0
|
|
20230927,192200,250976850,2730,2730,2730,2730,0
|
|
20230927,192100,250976850,2730,2730,2730,2730,0
|
|
20230927,192000,250976850,2730,2730,2730,2730,0
|
|
20230927,191900,250976850,2730,2730,2730,2730,0
|
|
20230927,191800,250976850,2730,2730,2730,2730,0
|
|
20230927,191700,250976850,2730,2730,2730,2730,0
|
|
20230927,191600,250976850,2730,2730,2730,2730,0
|
|
20230927,191500,250976850,2730,2730,2730,2730,0
|
|
20230927,191400,250976850,2730,2730,2730,2730,0
|
|
20230927,191300,250976850,2730,2730,2730,2730,0
|
|
20230927,191200,250976850,2730,2730,2730,2730,0
|
|
20230927,191100,250976850,2730,2730,2730,2730,0
|
|
20230927,191000,250976850,2730,2730,2730,2730,0
|
|
20230927,190900,250976850,2730,2730,2730,2730,0
|
|
20230927,190800,250976850,2730,2730,2730,2730,0
|
|
20230927,190700,250976850,2730,2730,2730,2730,3581
|
|
20230927,190600,250976850,2730,2730,2730,2730,0
|
|
20230927,190500,250976850,2730,2730,2730,2730,0
|
|
20230927,190400,250976850,2730,2730,2730,2730,0
|
|
20230927,190300,250976850,2730,2730,2730,2730,0
|
|
20230927,190200,250976850,2730,2730,2730,2730,0
|
|
20230927,190100,250976850,2730,2730,2730,2730,0
|
|
20230927,190000,250976850,2730,2730,2730,2730,0
|
|
20230927,185900,250976850,2730,2730,2730,2730,0
|
|
20230927,185800,250976850,2730,2730,2730,2730,0
|
|
20230927,185700,250976850,2730,2730,2730,2730,0
|
|
20230927,185600,250976850,2730,2730,2730,2730,0
|
|
20230927,185500,250976850,2730,2730,2730,2730,0
|
|
20230927,185400,250976850,2730,2730,2730,2730,0
|
|
20230927,185300,250976850,2730,2730,2730,2730,0
|
|
20230927,185200,250976850,2730,2730,2730,2730,0
|
|
20230927,185100,250976850,2730,2730,2730,2730,0
|
|
20230927,185000,250976850,2730,2730,2730,2730,0
|
|
20230927,184900,250976850,2730,2730,2730,2730,0
|
|
20230927,184800,250976850,2730,2730,2730,2730,0
|
|
20230927,184700,250976850,2730,2730,2730,2730,0
|
|
20230927,184600,250976850,2730,2730,2730,2730,0
|
|
20230927,184500,250976850,2730,2730,2730,2730,0
|
|
20230927,184400,250976850,2730,2730,2730,2730,0
|
|
20230927,184300,250976850,2730,2730,2730,2730,0
|
|
20230927,184200,250976850,2730,2730,2730,2730,0
|
|
20230927,184100,250976850,2730,2730,2730,2730,0
|
|
20230927,184000,250976850,2730,2730,2730,2730,0
|
|
20230927,183900,250976850,2730,2730,2730,2730,0
|
|
20230927,183800,250976850,2730,2730,2730,2730,0
|
|
20230927,183700,250976850,2730,2730,2730,2730,3581
|
|
20230927,183600,250976850,2730,2730,2730,2730,0
|
|
20230927,183500,250976850,2730,2730,2730,2730,0
|
|
20230927,183400,250976850,2730,2730,2730,2730,0
|
|
20230927,183300,250976850,2730,2730,2730,2730,0
|
|
20230927,183200,250976850,2730,2730,2730,2730,0
|
|
20230927,183100,250976850,2730,2730,2730,2730,0
|
|
20230927,183000,250976850,2730,2730,2730,2730,0
|
|
20230927,182900,250976850,2730,2730,2730,2730,0
|
|
20230927,182800,250976850,2730,2730,2730,2730,0
|
|
20230927,182700,250976850,2730,2730,2730,2730,0
|
|
20230927,182600,250976850,2730,2730,2730,2730,0
|
|
20230927,182500,250976850,2730,2730,2730,2730,0
|
|
20230927,182400,250976850,2730,2730,2730,2730,0
|
|
20230927,182300,250976850,2730,2730,2730,2730,0
|
|
20230927,182200,250976850,2730,2730,2730,2730,0
|
|
20230927,182100,250976850,2730,2730,2730,2730,0
|
|
20230927,182000,250976850,2730,2730,2730,2730,0
|
|
20230927,181900,250976850,2730,2730,2730,2730,0
|
|
20230927,181800,250976850,2730,2730,2730,2730,0
|
|
20230927,181700,250976850,2730,2730,2730,2730,0
|
|
20230927,181600,250976850,2730,2730,2730,2730,0
|
|
20230927,181500,250976850,2730,2730,2730,2730,0
|
|
20230927,181400,250976850,2730,2730,2730,2730,0
|
|
20230927,181300,250976850,2730,2730,2730,2730,0
|
|
20230927,181200,250976850,2730,2730,2730,2730,0
|
|
20230927,181100,250976850,2730,2730,2730,2730,0
|
|
20230927,181000,250976850,2730,2730,2730,2730,0
|
|
20230927,180900,250976850,2730,2730,2730,2730,0
|
|
20230927,180800,250976850,2730,2730,2730,2730,0
|
|
20230927,180700,250976850,2730,2730,2730,2730,3581
|
|
20230927,180600,250976850,2730,2730,2730,2730,0
|
|
20230927,180500,250976850,2730,2730,2730,2730,0
|
|
20230927,180400,250976850,2730,2730,2730,2730,0
|
|
20230927,180300,250976850,2730,2730,2730,2730,0
|
|
20230927,180200,250976850,2730,2730,2730,2730,0
|
|
20230927,180100,250976850,2730,2730,2730,2730,0
|
|
20230927,180000,250976850,2730,2730,2730,2730,0
|
|
20230927,175900,250976850,2730,2730,2730,2730,0
|
|
20230927,175800,250976850,2730,2730,2730,2730,0
|
|
20230927,175700,250976850,2730,2730,2730,2730,0
|
|
20230927,175600,250976850,2730,2730,2730,2730,0
|
|
20230927,175500,250976850,2730,2730,2730,2730,0
|
|
20230927,175400,250976850,2730,2730,2730,2730,0
|
|
20230927,175300,250976850,2730,2730,2730,2730,0
|
|
20230927,175200,250976850,2730,2730,2730,2730,0
|
|
20230927,175100,250976850,2730,2730,2730,2730,0
|
|
20230927,175000,250976850,2730,2730,2730,2730,0
|
|
20230927,174900,250976850,2730,2730,2730,2730,0
|
|
20230927,174800,250976850,2730,2730,2730,2730,0
|
|
20230927,174700,250976850,2730,2730,2730,2730,0
|
|
20230927,174600,250976850,2730,2730,2730,2730,0
|
|
20230927,174500,250976850,2730,2730,2730,2730,0
|
|
20230927,174400,250976850,2730,2730,2730,2730,0
|
|
20230927,174300,250976850,2730,2730,2730,2730,0
|
|
20230927,174200,250976850,2730,2730,2730,2730,0
|
|
20230927,174100,250976850,2730,2730,2730,2730,0
|
|
20230927,174000,250976850,2730,2730,2730,2730,0
|
|
20230927,173900,250976850,2730,2730,2730,2730,0
|
|
20230927,173800,250976850,2730,2730,2730,2730,0
|
|
20230927,173700,250976850,2730,2730,2730,2730,3581
|
|
20230927,173600,250976850,2730,2730,2730,2730,0
|
|
20230927,173500,250976850,2730,2730,2730,2730,0
|
|
20230927,173400,250976850,2730,2730,2730,2730,0
|
|
20230927,173300,250976850,2730,2730,2730,2730,0
|
|
20230927,173200,250976850,2730,2730,2730,2730,0
|
|
20230927,173100,250976850,2730,2730,2730,2730,0
|
|
20230927,173000,250976850,2730,2730,2730,2730,0
|
|
20230927,172900,250976850,2730,2730,2730,2730,0
|
|
20230927,172800,250976850,2730,2730,2730,2730,0
|
|
20230927,172700,250976850,2730,2730,2730,2730,0
|
|
20230927,172600,250976850,2730,2730,2730,2730,0
|
|
20230927,172500,250976850,2730,2730,2730,2730,0
|
|
20230927,172400,250976850,2730,2730,2730,2730,0
|
|
20230927,172300,250976850,2730,2730,2730,2730,0
|
|
20230927,172200,250976850,2730,2730,2730,2730,0
|
|
20230927,172100,250976850,2730,2730,2730,2730,0
|
|
20230927,172000,250976850,2730,2730,2730,2730,0
|
|
20230927,171900,250976850,2730,2730,2730,2730,0
|
|
20230927,171800,250976850,2730,2730,2730,2730,0
|
|
20230927,171700,250976850,2730,2730,2730,2730,0
|
|
20230927,171600,250976850,2730,2730,2730,2730,0
|
|
20230927,171500,250976850,2730,2730,2730,2730,0
|
|
20230927,171400,250976850,2730,2730,2730,2730,0
|
|
20230927,171300,250976850,2730,2730,2730,2730,0
|
|
20230927,171200,250976850,2730,2730,2730,2730,0
|
|
20230927,171100,250976850,2730,2730,2730,2730,0
|
|
20230927,171000,250976850,2730,2730,2730,2730,0
|
|
20230927,170900,250976850,2730,2730,2730,2730,0
|
|
20230927,170800,250976850,2730,2730,2730,2730,0
|
|
20230927,170700,250976850,2730,2730,2730,2730,3581
|
|
20230927,170600,250976850,2730,2730,2730,2730,0
|
|
20230927,170500,250976850,2730,2730,2730,2730,0
|
|
20230927,170400,250976850,2730,2730,2730,2730,0
|
|
20230927,170300,250976850,2730,2730,2730,2730,0
|
|
20230927,170200,250976850,2730,2730,2730,2730,0
|
|
20230927,170100,250976850,2730,2730,2730,2730,0
|
|
20230927,170000,250976850,2730,2730,2730,2730,0
|
|
20230927,165900,250976850,2730,2730,2730,2730,0
|
|
20230927,165800,250976850,2730,2730,2730,2730,0
|
|
20230927,165700,250976850,2730,2730,2730,2730,0
|
|
20230927,165600,250976850,2730,2730,2730,2730,0
|
|
20230927,165500,250976850,2730,2730,2730,2730,0
|
|
20230927,165400,250976850,2730,2730,2730,2730,0
|
|
20230927,165300,250976850,2730,2730,2730,2730,0
|
|
20230927,165200,250976850,2730,2730,2730,2730,0
|
|
20230927,165100,250976850,2730,2730,2730,2730,0
|
|
20230927,165000,250976850,2730,2730,2730,2730,0
|
|
20230927,164900,250976850,2730,2730,2730,2730,0
|
|
20230927,164800,250976850,2730,2730,2730,2730,0
|
|
20230927,164700,250976850,2730,2730,2730,2730,0
|
|
20230927,164600,250976850,2730,2730,2730,2730,0
|
|
20230927,164500,250976850,2730,2730,2730,2730,0
|
|
20230927,164400,250976850,2730,2730,2730,2730,0
|
|
20230927,164300,250976850,2730,2730,2730,2730,0
|
|
20230927,164200,250976850,2730,2730,2730,2730,0
|
|
20230927,164100,250976850,2730,2730,2730,2730,0
|
|
20230927,164000,250976850,2730,2730,2730,2730,0
|
|
20230927,163900,250976850,2730,2730,2730,2730,0
|
|
20230927,163800,250976850,2730,2730,2730,2730,0
|
|
20230927,163700,250976850,2730,2730,2730,2730,3581
|
|
20230927,163600,250976850,2730,2730,2730,2730,0
|
|
20230927,163500,250976850,2730,2730,2730,2730,0
|
|
20230927,163400,250976850,2730,2730,2730,2730,0
|
|
20230927,163300,250976850,2730,2730,2730,2730,0
|
|
20230927,163200,250976850,2730,2730,2730,2730,0
|
|
20230927,163100,250976850,2730,2730,2730,2730,0
|
|
20230927,163000,250976850,2730,2730,2730,2730,0
|
|
20230927,162900,250976850,2730,2730,2730,2730,0
|
|
20230927,162800,250976850,2730,2730,2730,2730,0
|
|
20230927,162700,250976850,2730,2730,2730,2730,0
|
|
20230927,162600,250976850,2730,2730,2730,2730,0
|
|
20230927,162500,250976850,2730,2730,2730,2730,0
|
|
20230927,162400,250976850,2730,2730,2730,2730,0
|
|
20230927,162300,250976850,2730,2730,2730,2730,0
|
|
20230927,162200,250976850,2730,2730,2730,2730,0
|
|
20230927,162100,250976850,2730,2730,2730,2730,0
|
|
20230927,162000,250976850,2730,2730,2730,2730,0
|
|
20230927,161900,250976850,2730,2730,2730,2730,0
|
|
20230927,161800,250976850,2730,2730,2730,2730,0
|
|
20230927,161700,250976850,2730,2730,2730,2730,0
|
|
20230927,161600,250976850,2730,2730,2730,2730,0
|
|
20230927,161500,250976850,2730,2730,2730,2730,0
|
|
20230927,161400,250976850,2730,2730,2730,2730,0
|
|
20230927,161300,250976850,2730,2730,2730,2730,0
|
|
20230927,161200,250976850,2730,2730,2730,2730,0
|
|
20230927,161100,250976850,2730,2730,2730,2730,0
|
|
20230927,161000,250976850,2730,2730,2730,2730,0
|
|
20230927,160900,250976850,2730,2730,2730,2730,0
|
|
20230927,160800,250976850,2730,2730,2730,2730,0
|
|
20230927,160700,250976850,2730,2730,2730,2730,3581
|
|
20230927,160600,250976850,2730,2730,2730,2730,0
|
|
20230927,160500,250976850,2730,2730,2730,2730,0
|
|
20230927,160400,250976850,2730,2730,2730,2730,0
|
|
20230927,160300,250976850,2730,2730,2730,2730,0
|
|
20230927,160200,250976850,2730,2730,2730,2730,0
|
|
20230927,160100,250976850,2730,2730,2730,2730,0
|
|
20230927,160000,250976850,2730,2730,2730,2730,0
|
|
20230927,155900,250976850,2730,2730,2730,2730,0
|
|
20230927,155800,250976850,2730,2730,2730,2730,0
|
|
20230927,155700,250976850,2730,2730,2730,2730,0
|
|
20230927,155600,250976850,2730,2730,2730,2730,0
|
|
20230927,155500,250976850,2730,2730,2730,2730,0
|
|
20230927,155400,250976850,2730,2730,2730,2730,0
|
|
20230927,155300,250976850,2730,2730,2730,2730,0
|
|
20230927,155200,250976850,2730,2730,2730,2730,0
|
|
20230927,155100,250976850,2730,2730,2730,2730,0
|
|
20230927,155000,250976850,2730,2730,2730,2730,0
|
|
20230927,154900,250976850,2730,2730,2730,2730,0
|
|
20230927,154800,250976850,2730,2730,2730,2730,0
|
|
20230927,154700,250976850,2730,2730,2730,2730,0
|
|
20230927,154600,250976850,2730,2730,2730,2730,0
|
|
20230927,154500,250976850,2730,2730,2730,2730,0
|
|
20230927,154400,250976850,2730,2730,2730,2730,0
|
|
20230927,154300,250976850,2730,2730,2730,2730,0
|
|
20230927,154200,250976850,2730,2730,2730,2730,0
|
|
20230927,154100,250976850,2730,2730,2730,2730,0
|
|
20230927,154000,250976850,2730,2730,2730,2730,0
|
|
20230927,153900,250976850,2730,2730,2730,2730,0
|
|
20230927,153800,250976850,2730,2730,2730,2730,0
|
|
20230927,153700,250976850,2730,2730,2730,2730,3581
|
|
20230927,153600,250976850,2730,2730,2730,2730,0
|
|
20230927,153500,250976850,2730,2730,2730,2730,0
|
|
20230927,153400,250976850,2730,2730,2730,2730,0
|
|
20230927,153300,250976850,2730,2730,2730,2730,0
|
|
20230927,153200,250976850,2730,2730,2730,2730,0
|
|
20230927,153100,250976850,2730,2730,2730,2730,0
|
|
20230927,153000,250976850,2730,2730,2730,2730,3581
|
|
20230927,152900,241200720,2715,2715,2715,2715,0
|
|
20230927,152800,241200720,2715,2715,2715,2715,0
|
|
20230927,152700,241200720,2715,2715,2715,2715,0
|
|
20230927,152600,241200720,2715,2715,2715,2715,0
|
|
20230927,152500,241200720,2715,2715,2715,2715,0
|
|
20230927,152400,241200720,2715,2715,2715,2715,0
|
|
20230927,152300,241200720,2715,2715,2715,2715,0
|
|
20230927,152200,241200720,2715,2715,2715,2715,0
|
|
20230927,152100,241200720,2715,2715,2715,2715,0
|
|
20230927,152000,241200720,2715,2715,2715,2715,0
|
|
20230927,151900,241200720,2715,2715,2715,2715,20
|
|
20230927,151800,241146420,2715,2715,2715,2710,331
|
|
20230927,151700,240248505,2715,2715,2715,2715,0
|
|
20230927,151600,240248505,2715,2710,2715,2710,381
|
|
20230927,151500,239215530,2710,2705,2710,2705,66
|
|
20230927,151400,239036940,2695,2695,2695,2695,0
|
|
20230927,151300,239036940,2695,2695,2695,2695,0
|
|
20230927,151200,239036940,2695,2695,2695,2695,300
|
|
20230927,151100,238228440,2690,2690,2690,2690,0
|
|
20230927,151000,238228440,2690,2710,2710,2690,200
|
|
20230927,150900,237689445,2715,2715,2715,2715,0
|
|
20230927,150800,237689445,2715,2715,2715,2715,17
|
|
20230927,150700,237643290,2715,2715,2715,2715,0
|
|
20230927,150600,237643290,2715,2715,2715,2715,2
|
|
20230927,150500,237637860,2700,2695,2720,2695,324
|
|
20230927,150400,236764420,2720,2725,2725,2695,121
|
|
20230927,150300,236437300,2725,2720,2725,2720,4
|
|
20230927,150200,236426415,2690,2715,2715,2680,2261
|
|
20230927,150100,230344640,2710,2710,2710,2710,15
|
|
20230927,150000,230303990,2700,2725,2725,2700,811
|
|
20230927,145900,228112170,2690,2750,2750,2690,1430
|
|
20230927,145800,224219300,2750,2740,2750,2740,1039
|
|
20230927,145700,221372050,2740,2740,2740,2740,1404
|
|
20230927,145600,217525090,2740,2750,2750,2740,2
|
|
20230927,145500,217519600,2740,2740,2740,2740,171
|
|
20230927,145400,217051060,2740,2750,2750,2740,8
|
|
20230927,145300,217029070,2740,2740,2740,2740,44
|
|
20230927,145200,216908510,2750,2750,2750,2750,0
|
|
20230927,145100,216908510,2750,2745,2750,2740,2432
|
|
20230927,145000,210224190,2750,2755,2760,2750,79
|
|
20230927,144900,210006580,2760,2730,2760,2720,2177
|
|
20230927,144800,204028190,2730,2730,2730,2730,9
|
|
20230927,144700,204003620,2740,2720,2740,2720,56
|
|
20230927,144600,203850725,2730,2730,2730,2730,53
|
|
20230927,144500,203706035,2735,2730,2735,2700,22
|
|
20230927,144400,203646270,2730,2740,2740,2720,138
|
|
20230927,144300,203270570,2745,2730,2745,2720,538
|
|
20230927,144200,201807075,2740,2710,2740,2710,1156
|
|
20230927,144100,198673970,2710,2710,2710,2710,1564
|
|
20230927,144000,194435530,2710,2695,2710,2695,323
|
|
20230927,143900,193560380,2710,2710,2710,2710,11
|
|
20230927,143800,193530570,2710,2710,2710,2710,11
|
|
20230927,143700,193500760,2710,2710,2710,2710,13
|
|
20230927,143600,193465530,2700,2705,2705,2700,12718
|
|
20230927,143500,159125715,2715,2710,2715,2705,35
|
|
20230927,143400,159030925,2715,2710,2715,2710,109
|
|
20230927,143300,158735335,2715,2710,2715,2710,500
|
|
20230927,143200,157380205,2715,2715,2715,2715,11
|
|
20230927,143100,157350340,2715,2715,2715,2715,136
|
|
20230927,143000,156981100,2720,2735,2735,2720,1063
|
|
20230927,142900,154079395,2730,2755,2755,2730,1652
|
|
20230927,142800,149558365,2760,2760,2760,2760,0
|
|
20230927,142700,149558365,2760,2765,2765,2760,2639
|
|
20230927,142600,142262160,2760,2760,2765,2760,1081
|
|
20230927,142500,139278590,2760,2755,2760,2755,546
|
|
20230927,142400,137772550,2755,2745,2765,2745,1646
|
|
20230927,142300,133241635,2740,2740,2740,2740,622
|
|
20230927,142200,131537355,2740,2745,2745,2730,2287
|
|
20230927,142100,125273290,2730,2730,2745,2725,2415
|
|
20230927,142000,118680560,2730,2715,2770,2705,5365
|
|
20230927,141900,103951850,2720,2715,2720,2715,200
|
|
20230927,141800,103407860,2720,2720,2720,2720,0
|
|
20230927,141700,103407860,2720,2705,2720,2705,202
|
|
20230927,141600,102859200,2705,2695,2705,2695,66
|
|
20230927,141500,102681295,2695,2695,2695,2695,24
|
|
20230927,141400,102616615,2720,2720,2720,2715,664
|
|
20230927,141300,100810545,2715,2710,2715,2710,65
|
|
20230927,141200,100634135,2690,2690,2690,2690,0
|
|
20230927,141100,100634135,2690,2690,2690,2690,0
|
|
20230927,141000,100634135,2690,2690,2690,2690,13
|
|
20230927,140900,100599165,2715,2715,2715,2715,0
|
|
20230927,140800,100599165,2715,2710,2715,2710,233
|
|
20230927,140700,99966575,2715,2710,2715,2710,418
|
|
20230927,140600,98831935,2700,2700,2700,2700,1
|
|
20230927,140500,98829235,2685,2690,2690,2685,13
|
|
20230927,140400,98794270,2685,2685,2685,2685,0
|
|
20230927,140300,98794270,2685,2685,2685,2685,0
|
|
20230927,140200,98794270,2685,2685,2685,2685,32
|
|
20230927,140100,98708350,2710,2710,2710,2710,1
|
|
20230927,140000,98705640,2690,2680,2690,2680,24
|
|
20230927,135900,98641310,2680,2710,2710,2680,44
|
|
20230927,135800,98522420,2710,2705,2710,2705,1022
|
|
20230927,135700,95752845,2710,2710,2710,2710,0
|
|
20230927,135600,95752845,2710,2685,2710,2685,295
|
|
20230927,135500,94954785,2685,2685,2685,2685,0
|
|
20230927,135400,94954785,2685,2685,2685,2685,21
|
|
20230927,135300,94898400,2685,2685,2685,2685,72
|
|
20230927,135200,94705080,2690,2690,2690,2690,0
|
|
20230927,135100,94705080,2690,2690,2690,2690,0
|
|
20230927,135000,94705080,2690,2685,2690,2685,36
|
|
20230927,134900,94608415,2710,2665,2710,2665,1000
|
|
20230927,134800,91912580,2660,2660,2660,2660,2
|
|
20230927,134700,91907260,2665,2655,2665,2655,79
|
|
20230927,134600,91696915,2655,2640,2655,2640,4
|
|
20230927,134500,91686340,2690,2690,2690,2690,0
|
|
20230927,134400,91686340,2690,2660,2690,2660,5000
|
|
20230927,134300,78272240,2650,2650,2650,2650,0
|
|
20230927,134200,78272240,2650,2650,2650,2650,5
|
|
20230927,134100,78258990,2630,2645,2670,2630,3039
|
|
20230927,134000,70198280,2645,2645,2645,2645,0
|
|
20230927,133900,70198280,2645,2645,2645,2645,0
|
|
20230927,133800,70198280,2645,2645,2645,2645,0
|
|
20230927,133700,70198280,2645,2645,2645,2645,0
|
|
20230927,133600,70198280,2645,2645,2645,2645,0
|
|
20230927,133500,70198280,2645,2645,2645,2645,0
|
|
20230927,133400,70198280,2645,2640,2645,2640,69
|
|
20230927,133300,70016105,2640,2640,2640,2640,0
|
|
20230927,133200,70016105,2640,2640,2640,2640,0
|
|
20230927,133100,70016105,2640,2640,2640,2640,26
|
|
20230927,133000,69947465,2640,2625,2640,2625,427
|
|
20230927,132900,68824365,2625,2625,2625,2625,572
|
|
20230927,132800,67322865,2625,2625,2625,2625,0
|
|
20230927,132700,67322865,2625,2625,2625,2625,0
|
|
20230927,132600,67322865,2625,2625,2625,2625,0
|
|
20230927,132500,67322865,2625,2625,2625,2625,0
|
|
20230927,132400,67322865,2625,2625,2625,2625,0
|
|
20230927,132300,67322865,2625,2625,2625,2625,0
|
|
20230927,132200,67322865,2625,2625,2625,2625,0
|
|
20230927,132100,67322865,2625,2625,2625,2625,0
|
|
20230927,132000,67322865,2625,2625,2625,2625,0
|
|
20230927,131900,67322865,2625,2625,2625,2625,0
|
|
20230927,131800,67322865,2625,2625,2625,2625,0
|
|
20230927,131700,67322865,2625,2625,2625,2625,0
|
|
20230927,131600,67322865,2625,2625,2625,2625,0
|
|
20230927,131500,67322865,2625,2625,2625,2625,0
|
|
20230927,131400,67322865,2625,2625,2625,2625,0
|
|
20230927,131300,67322865,2625,2625,2625,2625,0
|
|
20230927,131200,67322865,2625,2625,2625,2625,0
|
|
20230927,131100,67322865,2625,2625,2625,2625,0
|
|
20230927,131000,67322865,2625,2625,2625,2625,0
|
|
20230927,130900,67322865,2625,2625,2625,2625,0
|
|
20230927,130800,67322865,2625,2625,2625,2625,0
|
|
20230927,130700,67322865,2625,2625,2625,2625,0
|
|
20230927,130600,67322865,2625,2625,2625,2625,0
|
|
20230927,130500,67322865,2625,2625,2625,2625,4
|
|
20230927,130400,67312365,2625,2625,2625,2625,1
|
|
20230927,130300,67309740,2610,2610,2610,2610,0
|
|
20230927,130200,67309740,2610,2610,2610,2610,5
|
|
20230927,130100,67296690,2610,2610,2610,2610,0
|
|
20230927,130000,67296690,2610,2610,2610,2610,0
|
|
20230927,125900,67296690,2610,2610,2610,2610,0
|
|
20230927,125800,67296690,2610,2610,2610,2610,0
|
|
20230927,125700,67296690,2610,2615,2615,2610,16
|
|
20230927,125600,67254915,2625,2625,2625,2625,1
|
|
20230927,125500,67252290,2610,2610,2610,2610,0
|
|
20230927,125400,67252290,2610,2615,2615,2610,16
|
|
20230927,125300,67210520,2610,2620,2620,2610,129
|
|
20230927,125200,66873220,2620,2620,2620,2620,10
|
|
20230927,125100,66847020,2620,2620,2620,2620,0
|
|
20230927,125000,66847020,2620,2620,2620,2620,0
|
|
20230927,124900,66847020,2620,2620,2620,2620,15
|
|
20230927,124800,66807720,2620,2620,2620,2620,0
|
|
20230927,124700,66807720,2620,2620,2620,2620,0
|
|
20230927,124600,66807720,2620,2620,2620,2620,0
|
|
20230927,124500,66807720,2620,2620,2620,2620,0
|
|
20230927,124400,66807720,2620,2620,2620,2620,0
|
|
20230927,124300,66807720,2620,2620,2620,2620,0
|
|
20230927,124200,66807720,2620,2620,2620,2620,0
|
|
20230927,124100,66807720,2620,2620,2620,2620,0
|
|
20230927,124000,66807720,2620,2620,2620,2620,0
|
|
20230927,123900,66807720,2620,2620,2620,2620,0
|
|
20230927,123800,66807720,2620,2620,2620,2620,15
|
|
20230927,123700,66768420,2620,2620,2620,2620,20
|
|
20230927,123600,66716020,2620,2620,2620,2620,0
|
|
20230927,123500,66716020,2620,2620,2620,2620,0
|
|
20230927,123400,66716020,2620,2620,2620,2620,4
|
|
20230927,123300,66705540,2620,2620,2620,2620,0
|
|
20230927,123200,66705540,2620,2620,2620,2620,0
|
|
20230927,123100,66705540,2620,2620,2620,2620,0
|
|
20230927,123000,66705540,2620,2620,2620,2620,0
|
|
20230927,122900,66705540,2620,2620,2620,2620,0
|
|
20230927,122800,66705540,2620,2620,2620,2620,0
|
|
20230927,122700,66705540,2620,2620,2620,2620,2
|
|
20230927,122600,66700300,2620,2620,2620,2620,0
|
|
20230927,122500,66700300,2620,2620,2620,2620,0
|
|
20230927,122400,66700300,2620,2620,2620,2620,0
|
|
20230927,122300,66700300,2620,2620,2620,2620,0
|
|
20230927,122200,66700300,2620,2620,2620,2620,0
|
|
20230927,122100,66700300,2620,2620,2620,2620,0
|
|
20230927,122000,66700300,2620,2620,2620,2620,0
|
|
20230927,121900,66700300,2620,2620,2620,2620,0
|
|
20230927,121800,66700300,2620,2620,2620,2620,0
|
|
20230927,121700,66700300,2620,2620,2620,2620,40
|
|
20230927,121600,66595500,2620,2620,2620,2620,5
|
|
20230927,121500,66582400,2620,2620,2620,2620,10
|
|
20230927,121400,66556200,2620,2620,2620,2620,0
|
|
20230927,121300,66556200,2620,2620,2620,2620,0
|
|
20230927,121200,66556200,2620,2620,2620,2620,0
|
|
20230927,121100,66556200,2620,2620,2620,2620,0
|
|
20230927,121000,66556200,2620,2620,2620,2620,2
|
|
20230927,120900,66550960,2620,2620,2620,2620,0
|
|
20230927,120800,66550960,2620,2620,2620,2620,0
|
|
20230927,120700,66550960,2620,2620,2620,2620,3
|
|
20230927,120600,66543100,2625,2625,2625,2625,1
|
|
20230927,120500,66540475,2625,2625,2625,2625,0
|
|
20230927,120400,66540475,2625,2625,2625,2625,0
|
|
20230927,120300,66540475,2625,2625,2625,2625,0
|
|
20230927,120200,66540475,2625,2625,2625,2625,0
|
|
20230927,120100,66540475,2625,2625,2625,2625,0
|
|
20230927,120000,66540475,2625,2625,2625,2625,0
|
|
20230927,115900,66540475,2625,2625,2625,2625,0
|
|
20230927,115800,66540475,2625,2625,2625,2625,16
|
|
20230927,115700,66498475,2620,2620,2620,2620,0
|
|
20230927,115600,66498475,2620,2620,2620,2620,0
|
|
20230927,115500,66498475,2620,2620,2620,2620,0
|
|
20230927,115400,66498475,2620,2620,2620,2620,0
|
|
20230927,115300,66498475,2620,2620,2620,2620,0
|
|
20230927,115200,66498475,2620,2620,2620,2620,0
|
|
20230927,115100,66498475,2620,2620,2620,2620,24
|
|
20230927,115000,66435595,2620,2620,2620,2620,0
|
|
20230927,114900,66435595,2620,2620,2620,2620,20
|
|
20230927,114800,66383195,2620,2625,2625,2620,26
|
|
20230927,114700,66315070,2630,2630,2630,2630,0
|
|
20230927,114600,66315070,2630,2630,2630,2630,0
|
|
20230927,114500,66315070,2630,2630,2630,2630,0
|
|
20230927,114400,66315070,2630,2630,2630,2630,0
|
|
20230927,114300,66315070,2630,2630,2630,2630,0
|
|
20230927,114200,66315070,2630,2630,2630,2630,0
|
|
20230927,114100,66315070,2630,2630,2630,2630,0
|
|
20230927,114000,66315070,2630,2630,2630,2630,0
|
|
20230927,113900,66315070,2630,2630,2630,2630,0
|
|
20230927,113800,66315070,2630,2630,2630,2630,0
|
|
20230927,113700,66315070,2630,2630,2630,2630,0
|
|
20230927,113600,66315070,2630,2630,2630,2630,0
|
|
20230927,113500,66315070,2630,2630,2630,2630,0
|
|
20230927,113400,66315070,2630,2630,2630,2630,0
|
|
20230927,113300,66315070,2630,2630,2630,2630,0
|
|
20230927,113200,66315070,2630,2630,2630,2630,0
|
|
20230927,113100,66315070,2630,2630,2630,2630,0
|
|
20230927,113000,66315070,2630,2630,2630,2630,0
|
|
20230927,112900,66315070,2630,2630,2630,2630,0
|
|
20230927,112800,66315070,2630,2630,2630,2630,0
|
|
20230927,112700,66315070,2630,2630,2630,2630,0
|
|
20230927,112600,66315070,2630,2630,2630,2630,0
|
|
20230927,112500,66315070,2630,2630,2630,2630,0
|
|
20230927,112400,66315070,2630,2630,2630,2630,0
|
|
20230927,112300,66315070,2630,2630,2630,2630,14
|
|
20230927,112200,66278250,2640,2640,2640,2640,0
|
|
20230927,112100,66278250,2640,2640,2640,2640,0
|
|
20230927,112000,66278250,2640,2640,2640,2640,0
|
|
20230927,111900,66278250,2640,2640,2640,2640,0
|
|
20230927,111800,66278250,2640,2640,2640,2640,0
|
|
20230927,111700,66278250,2640,2640,2640,2640,0
|
|
20230927,111600,66278250,2640,2640,2640,2640,0
|
|
20230927,111500,66278250,2640,2640,2640,2640,0
|
|
20230927,111400,66278250,2640,2635,2640,2635,1505
|
|
20230927,111300,62308750,2635,2635,2635,2635,0
|
|
20230927,111200,62308750,2635,2635,2635,2635,0
|
|
20230927,111100,62308750,2635,2635,2635,2635,3
|
|
20230927,111000,62300845,2615,2615,2615,2615,0
|
|
20230927,110900,62300845,2615,2615,2615,2615,0
|
|
20230927,110800,62300845,2615,2615,2615,2615,0
|
|
20230927,110700,62300845,2615,2615,2615,2615,0
|
|
20230927,110600,62300845,2615,2615,2615,2615,0
|
|
20230927,110500,62300845,2615,2615,2615,2615,0
|
|
20230927,110400,62300845,2615,2615,2615,2615,0
|
|
20230927,110300,62300845,2615,2615,2615,2615,0
|
|
20230927,110200,62300845,2615,2615,2615,2615,0
|
|
20230927,110100,62300845,2615,2615,2615,2615,0
|
|
20230927,110000,62300845,2615,2615,2615,2615,0
|
|
20230927,105900,62300845,2615,2615,2615,2615,0
|
|
20230927,105800,62300845,2615,2615,2615,2615,0
|
|
20230927,105700,62300845,2615,2615,2615,2615,1
|
|
20230927,105600,62298230,2635,2635,2635,2635,1
|
|
20230927,105500,62295595,2635,2635,2635,2635,0
|
|
20230927,105400,62295595,2635,2635,2635,2635,0
|
|
20230927,105300,62295595,2635,2635,2635,2635,0
|
|
20230927,105200,62295595,2635,2630,2635,2630,88
|
|
20230927,105100,62063820,2625,2625,2625,2625,20
|
|
20230927,105000,62011320,2620,2620,2620,2620,0
|
|
20230927,104900,62011320,2620,2620,2620,2620,0
|
|
20230927,104800,62011320,2620,2620,2620,2620,0
|
|
20230927,104700,62011320,2620,2620,2620,2620,39
|
|
20230927,104600,61909140,2635,2635,2635,2635,0
|
|
20230927,104500,61909140,2635,2635,2635,2635,9
|
|
20230927,104400,61885425,2635,2635,2635,2635,20
|
|
20230927,104300,61832725,2640,2640,2640,2640,0
|
|
20230927,104200,61832725,2640,2640,2640,2640,1
|
|
20230927,104100,61830085,2635,2635,2635,2635,0
|
|
20230927,104000,61830085,2635,2635,2635,2635,0
|
|
20230927,103900,61830085,2635,2635,2635,2635,0
|
|
20230927,103800,61830085,2635,2630,2635,2630,1971
|
|
20230927,103700,56636965,2625,2625,2625,2625,0
|
|
20230927,103600,56636965,2625,2625,2625,2625,0
|
|
20230927,103500,56636965,2625,2625,2625,2625,0
|
|
20230927,103400,56636965,2625,2625,2625,2625,0
|
|
20230927,103300,56636965,2625,2625,2625,2625,0
|
|
20230927,103200,56636965,2625,2625,2625,2625,0
|
|
20230927,103100,56636965,2625,2625,2625,2625,0
|
|
20230927,103000,56636965,2625,2625,2625,2625,1
|
|
20230927,102900,56634340,2620,2620,2620,2620,202
|
|
20230927,102800,56105100,2620,2620,2620,2620,487
|
|
20230927,102700,54829160,2620,2620,2620,2620,0
|
|
20230927,102600,54829160,2620,2620,2620,2620,76
|
|
20230927,102500,54630040,2630,2630,2630,2630,0
|
|
20230927,102400,54630040,2630,2630,2630,2630,0
|
|
20230927,102300,54630040,2630,2630,2630,2630,0
|
|
20230927,102200,54630040,2630,2630,2630,2630,0
|
|
20230927,102100,54630040,2630,2630,2630,2630,0
|
|
20230927,102000,54630040,2630,2630,2630,2630,0
|
|
20230927,101900,54630040,2630,2630,2630,2630,0
|
|
20230927,101800,54630040,2630,2630,2630,2630,1
|
|
20230927,101700,54627410,2625,2625,2625,2625,0
|
|
20230927,101600,54627410,2625,2625,2625,2625,0
|
|
20230927,101500,54627410,2625,2635,2635,2625,102
|
|
20230927,101400,54358660,2635,2635,2635,2635,0
|
|
20230927,101300,54358660,2635,2635,2635,2635,0
|
|
20230927,101200,54358660,2635,2635,2635,2635,0
|
|
20230927,101100,54358660,2635,2635,2635,2635,0
|
|
20230927,101000,54358660,2635,2635,2635,2635,1
|
|
20230927,100900,54356025,2630,2625,2630,2625,500
|
|
20230927,100800,53041495,2615,2615,2615,2615,55
|
|
20230927,100700,52897670,2605,2605,2605,2605,0
|
|
20230927,100600,52897670,2605,2605,2605,2605,0
|
|
20230927,100500,52897670,2605,2605,2605,2605,15
|
|
20230927,100400,52858595,2605,2605,2605,2605,0
|
|
20230927,100300,52858595,2605,2610,2610,2605,10
|
|
20230927,100200,52832535,2605,2605,2605,2605,0
|
|
20230927,100100,52832535,2605,2605,2605,2605,30
|
|
20230927,100000,52754385,2600,2600,2600,2600,0
|
|
20230927,095900,52754385,2600,2600,2600,2600,0
|
|
20230927,095800,52754385,2600,2600,2600,2600,0
|
|
20230927,095700,52754385,2600,2600,2600,2600,0
|
|
20230927,095600,52754385,2600,2600,2600,2600,0
|
|
20230927,095500,52754385,2600,2605,2605,2600,135
|
|
20230927,095400,52402850,2600,2600,2600,2600,0
|
|
20230927,095300,52402850,2600,2610,2610,2600,4000
|
|
20230927,095200,42001215,2630,2630,2630,2630,0
|
|
20230927,095100,42001215,2630,2630,2630,2630,42
|
|
20230927,095000,41890755,2630,2630,2630,2630,339
|
|
20230927,094900,40999185,2605,2615,2615,2605,399
|
|
20230927,094800,39957585,2615,2615,2615,2615,0
|
|
20230927,094700,39957585,2615,2615,2615,2615,0
|
|
20230927,094600,39957585,2615,2615,2615,2615,0
|
|
20230927,094500,39957585,2615,2615,2615,2615,350
|
|
20230927,094400,39042335,2630,2630,2630,2630,0
|
|
20230927,094300,39042335,2630,2630,2630,2630,455
|
|
20230927,094200,37845685,2635,2630,2635,2630,2
|
|
20230927,094100,37840420,2640,2640,2640,2640,0
|
|
20230927,094000,37840420,2640,2640,2640,2640,20
|
|
20230927,093900,37787620,2640,2635,2640,2635,75
|
|
20230927,093800,37589650,2630,2630,2630,2630,179
|
|
20230927,093700,37118880,2630,2585,2630,2585,5701
|
|
20230927,093600,22292390,2595,2595,2595,2595,0
|
|
20230927,093500,22292390,2595,2595,2595,2595,0
|
|
20230927,093400,22292390,2595,2595,2595,2595,1
|
|
20230927,093300,22289795,2590,2580,2590,2580,399
|
|
20230927,093200,21257190,2585,2585,2585,2585,0
|
|
20230927,093100,21257190,2585,2585,2585,2585,0
|
|
20230927,093000,21257190,2585,2585,2585,2585,0
|
|
20230927,092900,21257190,2585,2585,2585,2585,0
|
|
20230927,092800,21257190,2585,2580,2585,2580,59
|
|
20230927,092700,21104950,2580,2565,2580,2565,705
|
|
20230927,092600,19292165,2570,2590,2590,2570,94
|
|
20230927,092500,19050515,2590,2565,2590,2565,887
|
|
20230927,092400,16773400,2565,2565,2565,2565,6
|
|
20230927,092300,16758010,2565,2565,2565,2565,0
|
|
20230927,092200,16758010,2565,2565,2565,2565,0
|
|
20230927,092100,16758010,2565,2540,2565,2540,164
|
|
20230927,092000,16341350,2540,2545,2545,2540,817
|
|
20230927,091900,14266060,2565,2565,2565,2565,3
|
|
20230927,091800,14258365,2565,2565,2565,2565,5
|
|
20230927,091700,14245540,2570,2555,2575,2555,143
|
|
20230927,091600,13879945,2540,2555,2575,2540,1798
|
|
20230927,091500,9280040,2555,2545,2555,2545,5
|
|
20230927,091400,9267285,2545,2545,2545,2545,0
|
|
20230927,091300,9267285,2545,2545,2545,2545,4
|
|
20230927,091200,9257105,2535,2545,2545,2535,4
|
|
20230927,091100,9246945,2535,2545,2545,2535,7
|
|
20230927,091000,9229150,2540,2530,2540,2530,23
|
|
20230927,090900,9170760,2555,2530,2555,2530,6
|
|
20230927,090800,9155480,2530,2555,2555,2530,150
|
|
20230927,090700,8775615,2550,2550,2555,2550,39
|
|
20230927,090600,8676160,2550,2535,2550,2535,33
|
|
20230927,090500,8592225,2530,2530,2530,2530,2
|
|
20230927,090400,8587165,2530,2530,2530,2530,2
|
|
20230927,090300,8582105,2530,2550,2550,2530,621
|
|
20230927,090200,7002980,2555,2570,2570,2555,2372
|
|
20230927,090100,919805,2565,2565,2565,2565,96
|
|
20230927,090000,673565,2555,2575,2575,2555,261
|