655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195200,75013155,3320,3320,3320,3320,2143
|
|
20230927,195100,75013155,3320,3320,3320,3320,0
|
|
20230927,195000,75013155,3320,3320,3320,3320,0
|
|
20230927,194900,75013155,3320,3320,3320,3320,0
|
|
20230927,194800,75013155,3320,3320,3320,3320,0
|
|
20230927,194700,75013155,3320,3320,3320,3320,0
|
|
20230927,194600,75013155,3320,3320,3320,3320,0
|
|
20230927,194500,75013155,3320,3320,3320,3320,0
|
|
20230927,194400,75013155,3320,3320,3320,3320,0
|
|
20230927,194300,75013155,3320,3320,3320,3320,0
|
|
20230927,194200,75013155,3320,3320,3320,3320,0
|
|
20230927,194100,75013155,3320,3320,3320,3320,0
|
|
20230927,194000,75013155,3320,3320,3320,3320,0
|
|
20230927,193900,75013155,3320,3320,3320,3320,0
|
|
20230927,193800,75013155,3320,3320,3320,3320,0
|
|
20230927,193700,75013155,3320,3320,3320,3320,0
|
|
20230927,193600,75013155,3320,3320,3320,3320,0
|
|
20230927,193500,75013155,3320,3320,3320,3320,0
|
|
20230927,193400,75013155,3320,3320,3320,3320,0
|
|
20230927,193300,75013155,3320,3320,3320,3320,0
|
|
20230927,193200,75013155,3320,3320,3320,3320,0
|
|
20230927,193100,75013155,3320,3320,3320,3320,0
|
|
20230927,193000,75013155,3320,3320,3320,3320,0
|
|
20230927,192900,75013155,3320,3320,3320,3320,0
|
|
20230927,192800,75013155,3320,3320,3320,3320,0
|
|
20230927,192700,75013155,3320,3320,3320,3320,0
|
|
20230927,192600,75013155,3320,3320,3320,3320,0
|
|
20230927,192500,75013155,3320,3320,3320,3320,0
|
|
20230927,192400,75013155,3320,3320,3320,3320,0
|
|
20230927,192300,75013155,3320,3320,3320,3320,0
|
|
20230927,192200,75013155,3320,3320,3320,3320,2143
|
|
20230927,192100,75013155,3320,3320,3320,3320,0
|
|
20230927,192000,75013155,3320,3320,3320,3320,0
|
|
20230927,191900,75013155,3320,3320,3320,3320,0
|
|
20230927,191800,75013155,3320,3320,3320,3320,0
|
|
20230927,191700,75013155,3320,3320,3320,3320,0
|
|
20230927,191600,75013155,3320,3320,3320,3320,0
|
|
20230927,191500,75013155,3320,3320,3320,3320,0
|
|
20230927,191400,75013155,3320,3320,3320,3320,0
|
|
20230927,191300,75013155,3320,3320,3320,3320,0
|
|
20230927,191200,75013155,3320,3320,3320,3320,0
|
|
20230927,191100,75013155,3320,3320,3320,3320,0
|
|
20230927,191000,75013155,3320,3320,3320,3320,0
|
|
20230927,190900,75013155,3320,3320,3320,3320,0
|
|
20230927,190800,75013155,3320,3320,3320,3320,0
|
|
20230927,190700,75013155,3320,3320,3320,3320,0
|
|
20230927,190600,75013155,3320,3320,3320,3320,0
|
|
20230927,190500,75013155,3320,3320,3320,3320,0
|
|
20230927,190400,75013155,3320,3320,3320,3320,0
|
|
20230927,190300,75013155,3320,3320,3320,3320,0
|
|
20230927,190200,75013155,3320,3320,3320,3320,0
|
|
20230927,190100,75013155,3320,3320,3320,3320,0
|
|
20230927,190000,75013155,3320,3320,3320,3320,0
|
|
20230927,185900,75013155,3320,3320,3320,3320,0
|
|
20230927,185800,75013155,3320,3320,3320,3320,0
|
|
20230927,185700,75013155,3320,3320,3320,3320,0
|
|
20230927,185600,75013155,3320,3320,3320,3320,0
|
|
20230927,185500,75013155,3320,3320,3320,3320,0
|
|
20230927,185400,75013155,3320,3320,3320,3320,0
|
|
20230927,185300,75013155,3320,3320,3320,3320,0
|
|
20230927,185200,75013155,3320,3320,3320,3320,2143
|
|
20230927,185100,75013155,3320,3320,3320,3320,0
|
|
20230927,185000,75013155,3320,3320,3320,3320,0
|
|
20230927,184900,75013155,3320,3320,3320,3320,0
|
|
20230927,184800,75013155,3320,3320,3320,3320,0
|
|
20230927,184700,75013155,3320,3320,3320,3320,0
|
|
20230927,184600,75013155,3320,3320,3320,3320,0
|
|
20230927,184500,75013155,3320,3320,3320,3320,0
|
|
20230927,184400,75013155,3320,3320,3320,3320,0
|
|
20230927,184300,75013155,3320,3320,3320,3320,0
|
|
20230927,184200,75013155,3320,3320,3320,3320,0
|
|
20230927,184100,75013155,3320,3320,3320,3320,0
|
|
20230927,184000,75013155,3320,3320,3320,3320,0
|
|
20230927,183900,75013155,3320,3320,3320,3320,0
|
|
20230927,183800,75013155,3320,3320,3320,3320,0
|
|
20230927,183700,75013155,3320,3320,3320,3320,0
|
|
20230927,183600,75013155,3320,3320,3320,3320,0
|
|
20230927,183500,75013155,3320,3320,3320,3320,0
|
|
20230927,183400,75013155,3320,3320,3320,3320,0
|
|
20230927,183300,75013155,3320,3320,3320,3320,0
|
|
20230927,183200,75013155,3320,3320,3320,3320,0
|
|
20230927,183100,75013155,3320,3320,3320,3320,0
|
|
20230927,183000,75013155,3320,3320,3320,3320,0
|
|
20230927,182900,75013155,3320,3320,3320,3320,0
|
|
20230927,182800,75013155,3320,3320,3320,3320,0
|
|
20230927,182700,75013155,3320,3320,3320,3320,0
|
|
20230927,182600,75013155,3320,3320,3320,3320,0
|
|
20230927,182500,75013155,3320,3320,3320,3320,0
|
|
20230927,182400,75013155,3320,3320,3320,3320,0
|
|
20230927,182300,75013155,3320,3320,3320,3320,0
|
|
20230927,182200,75013155,3320,3320,3320,3320,2143
|
|
20230927,182100,75013155,3320,3320,3320,3320,0
|
|
20230927,182000,75013155,3320,3320,3320,3320,0
|
|
20230927,181900,75013155,3320,3320,3320,3320,0
|
|
20230927,181800,75013155,3320,3320,3320,3320,0
|
|
20230927,181700,75013155,3320,3320,3320,3320,0
|
|
20230927,181600,75013155,3320,3320,3320,3320,0
|
|
20230927,181500,75013155,3320,3320,3320,3320,0
|
|
20230927,181400,75013155,3320,3320,3320,3320,0
|
|
20230927,181300,75013155,3320,3320,3320,3320,0
|
|
20230927,181200,75013155,3320,3320,3320,3320,0
|
|
20230927,181100,75013155,3320,3320,3320,3320,0
|
|
20230927,181000,75013155,3320,3320,3320,3320,0
|
|
20230927,180900,75013155,3320,3320,3320,3320,0
|
|
20230927,180800,75013155,3320,3320,3320,3320,0
|
|
20230927,180700,75013155,3320,3320,3320,3320,0
|
|
20230927,180600,75013155,3320,3320,3320,3320,0
|
|
20230927,180500,75013155,3320,3320,3320,3320,0
|
|
20230927,180400,75013155,3320,3320,3320,3320,0
|
|
20230927,180300,75013155,3320,3320,3320,3320,0
|
|
20230927,180200,75013155,3320,3320,3320,3320,0
|
|
20230927,180100,75013155,3320,3320,3320,3320,0
|
|
20230927,180000,75013155,3320,3320,3320,3320,0
|
|
20230927,175900,75013155,3320,3320,3320,3320,0
|
|
20230927,175800,75013155,3320,3320,3320,3320,0
|
|
20230927,175700,75013155,3320,3320,3320,3320,0
|
|
20230927,175600,75013155,3320,3320,3320,3320,0
|
|
20230927,175500,75013155,3320,3320,3320,3320,0
|
|
20230927,175400,75013155,3320,3320,3320,3320,0
|
|
20230927,175300,75013155,3320,3320,3320,3320,0
|
|
20230927,175200,75013155,3320,3320,3320,3320,2143
|
|
20230927,175100,75013155,3320,3320,3320,3320,0
|
|
20230927,175000,75013155,3320,3320,3320,3320,0
|
|
20230927,174900,75013155,3320,3320,3320,3320,0
|
|
20230927,174800,75013155,3320,3320,3320,3320,0
|
|
20230927,174700,75013155,3320,3320,3320,3320,0
|
|
20230927,174600,75013155,3320,3320,3320,3320,0
|
|
20230927,174500,75013155,3320,3320,3320,3320,0
|
|
20230927,174400,75013155,3320,3320,3320,3320,0
|
|
20230927,174300,75013155,3320,3320,3320,3320,0
|
|
20230927,174200,75013155,3320,3320,3320,3320,0
|
|
20230927,174100,75013155,3320,3320,3320,3320,0
|
|
20230927,174000,75013155,3320,3320,3320,3320,0
|
|
20230927,173900,75013155,3320,3320,3320,3320,0
|
|
20230927,173800,75013155,3320,3320,3320,3320,0
|
|
20230927,173700,75013155,3320,3320,3320,3320,0
|
|
20230927,173600,75013155,3320,3320,3320,3320,0
|
|
20230927,173500,75013155,3320,3320,3320,3320,0
|
|
20230927,173400,75013155,3320,3320,3320,3320,0
|
|
20230927,173300,75013155,3320,3320,3320,3320,0
|
|
20230927,173200,75013155,3320,3320,3320,3320,0
|
|
20230927,173100,75013155,3320,3320,3320,3320,0
|
|
20230927,173000,75013155,3320,3320,3320,3320,0
|
|
20230927,172900,75013155,3320,3320,3320,3320,0
|
|
20230927,172800,75013155,3320,3320,3320,3320,0
|
|
20230927,172700,75013155,3320,3320,3320,3320,0
|
|
20230927,172600,75013155,3320,3320,3320,3320,0
|
|
20230927,172500,75013155,3320,3320,3320,3320,0
|
|
20230927,172400,75013155,3320,3320,3320,3320,0
|
|
20230927,172300,75013155,3320,3320,3320,3320,0
|
|
20230927,172200,75013155,3320,3320,3320,3320,2143
|
|
20230927,172100,75013155,3320,3320,3320,3320,0
|
|
20230927,172000,75013155,3320,3320,3320,3320,0
|
|
20230927,171900,75013155,3320,3320,3320,3320,0
|
|
20230927,171800,75013155,3320,3320,3320,3320,0
|
|
20230927,171700,75013155,3320,3320,3320,3320,0
|
|
20230927,171600,75013155,3320,3320,3320,3320,0
|
|
20230927,171500,75013155,3320,3320,3320,3320,0
|
|
20230927,171400,75013155,3320,3320,3320,3320,0
|
|
20230927,171300,75013155,3320,3320,3320,3320,0
|
|
20230927,171200,75013155,3320,3320,3320,3320,0
|
|
20230927,171100,75013155,3320,3320,3320,3320,0
|
|
20230927,171000,75013155,3320,3320,3320,3320,0
|
|
20230927,170900,75013155,3320,3320,3320,3320,0
|
|
20230927,170800,75013155,3320,3320,3320,3320,0
|
|
20230927,170700,75013155,3320,3320,3320,3320,0
|
|
20230927,170600,75013155,3320,3320,3320,3320,0
|
|
20230927,170500,75013155,3320,3320,3320,3320,0
|
|
20230927,170400,75013155,3320,3320,3320,3320,0
|
|
20230927,170300,75013155,3320,3320,3320,3320,0
|
|
20230927,170200,75013155,3320,3320,3320,3320,0
|
|
20230927,170100,75013155,3320,3320,3320,3320,0
|
|
20230927,170000,75013155,3320,3320,3320,3320,0
|
|
20230927,165900,75013155,3320,3320,3320,3320,0
|
|
20230927,165800,75013155,3320,3320,3320,3320,0
|
|
20230927,165700,75013155,3320,3320,3320,3320,0
|
|
20230927,165600,75013155,3320,3320,3320,3320,0
|
|
20230927,165500,75013155,3320,3320,3320,3320,0
|
|
20230927,165400,75013155,3320,3320,3320,3320,0
|
|
20230927,165300,75013155,3320,3320,3320,3320,0
|
|
20230927,165200,75013155,3320,3320,3320,3320,2143
|
|
20230927,165100,75013155,3320,3320,3320,3320,0
|
|
20230927,165000,75013155,3320,3320,3320,3320,0
|
|
20230927,164900,75013155,3320,3320,3320,3320,0
|
|
20230927,164800,75013155,3320,3320,3320,3320,0
|
|
20230927,164700,75013155,3320,3320,3320,3320,0
|
|
20230927,164600,75013155,3320,3320,3320,3320,0
|
|
20230927,164500,75013155,3320,3320,3320,3320,0
|
|
20230927,164400,75013155,3320,3320,3320,3320,0
|
|
20230927,164300,75013155,3320,3320,3320,3320,0
|
|
20230927,164200,75013155,3320,3320,3320,3320,0
|
|
20230927,164100,75013155,3320,3320,3320,3320,0
|
|
20230927,164000,75013155,3320,3320,3320,3320,0
|
|
20230927,163900,75013155,3320,3320,3320,3320,0
|
|
20230927,163800,75013155,3320,3320,3320,3320,0
|
|
20230927,163700,75013155,3320,3320,3320,3320,0
|
|
20230927,163600,75013155,3320,3320,3320,3320,0
|
|
20230927,163500,75013155,3320,3320,3320,3320,0
|
|
20230927,163400,75013155,3320,3320,3320,3320,0
|
|
20230927,163300,75013155,3320,3320,3320,3320,0
|
|
20230927,163200,75013155,3320,3320,3320,3320,0
|
|
20230927,163100,75013155,3320,3320,3320,3320,0
|
|
20230927,163000,75013155,3320,3320,3320,3320,0
|
|
20230927,162900,75013155,3320,3320,3320,3320,0
|
|
20230927,162800,75013155,3320,3320,3320,3320,0
|
|
20230927,162700,75013155,3320,3320,3320,3320,0
|
|
20230927,162600,75013155,3320,3320,3320,3320,0
|
|
20230927,162500,75013155,3320,3320,3320,3320,0
|
|
20230927,162400,75013155,3320,3320,3320,3320,0
|
|
20230927,162300,75013155,3320,3320,3320,3320,0
|
|
20230927,162200,75013155,3320,3320,3320,3320,2143
|
|
20230927,162100,75013155,3320,3320,3320,3320,0
|
|
20230927,162000,75013155,3320,3320,3320,3320,0
|
|
20230927,161900,75013155,3320,3320,3320,3320,0
|
|
20230927,161800,75013155,3320,3320,3320,3320,0
|
|
20230927,161700,75013155,3320,3320,3320,3320,0
|
|
20230927,161600,75013155,3320,3320,3320,3320,0
|
|
20230927,161500,75013155,3320,3320,3320,3320,0
|
|
20230927,161400,75013155,3320,3320,3320,3320,0
|
|
20230927,161300,75013155,3320,3320,3320,3320,0
|
|
20230927,161200,75013155,3320,3320,3320,3320,0
|
|
20230927,161100,75013155,3320,3320,3320,3320,0
|
|
20230927,161000,75013155,3320,3320,3320,3320,0
|
|
20230927,160900,75013155,3320,3320,3320,3320,0
|
|
20230927,160800,75013155,3320,3320,3320,3320,0
|
|
20230927,160700,75013155,3320,3320,3320,3320,0
|
|
20230927,160600,75013155,3320,3320,3320,3320,0
|
|
20230927,160500,75013155,3320,3320,3320,3320,0
|
|
20230927,160400,75013155,3320,3320,3320,3320,0
|
|
20230927,160300,75013155,3320,3320,3320,3320,0
|
|
20230927,160200,75013155,3320,3320,3320,3320,0
|
|
20230927,160100,75013155,3320,3320,3320,3320,0
|
|
20230927,160000,75013155,3320,3320,3320,3320,0
|
|
20230927,155900,75013155,3320,3320,3320,3320,0
|
|
20230927,155800,75013155,3320,3320,3320,3320,0
|
|
20230927,155700,75013155,3320,3320,3320,3320,0
|
|
20230927,155600,75013155,3320,3320,3320,3320,0
|
|
20230927,155500,75013155,3320,3320,3320,3320,0
|
|
20230927,155400,75013155,3320,3320,3320,3320,0
|
|
20230927,155300,75013155,3320,3320,3320,3320,0
|
|
20230927,155200,75013155,3320,3320,3320,3320,2143
|
|
20230927,155100,75013155,3320,3320,3320,3320,0
|
|
20230927,155000,75013155,3320,3320,3320,3320,0
|
|
20230927,154900,75013155,3320,3320,3320,3320,0
|
|
20230927,154800,75013155,3320,3320,3320,3320,0
|
|
20230927,154700,75013155,3320,3320,3320,3320,0
|
|
20230927,154600,75013155,3320,3320,3320,3320,0
|
|
20230927,154500,75013155,3320,3320,3320,3320,0
|
|
20230927,154400,75013155,3320,3320,3320,3320,0
|
|
20230927,154300,75013155,3320,3320,3320,3320,0
|
|
20230927,154200,75013155,3320,3320,3320,3320,0
|
|
20230927,154100,75013155,3320,3320,3320,3320,0
|
|
20230927,154000,75013155,3320,3320,3320,3320,0
|
|
20230927,153900,75013155,3320,3320,3320,3320,0
|
|
20230927,153800,75013155,3320,3320,3320,3320,0
|
|
20230927,153700,75013155,3320,3320,3320,3320,0
|
|
20230927,153600,75013155,3320,3320,3320,3320,0
|
|
20230927,153500,75013155,3320,3320,3320,3320,0
|
|
20230927,153400,75013155,3320,3320,3320,3320,0
|
|
20230927,153300,75013155,3320,3320,3320,3320,0
|
|
20230927,153200,75013155,3320,3320,3320,3320,0
|
|
20230927,153100,75013155,3320,3320,3320,3320,0
|
|
20230927,153000,75013155,3320,3320,3320,3320,2143
|
|
20230927,152900,67898395,3305,3305,3305,3305,0
|
|
20230927,152800,67898395,3305,3305,3305,3305,0
|
|
20230927,152700,67898395,3305,3305,3305,3305,0
|
|
20230927,152600,67898395,3305,3305,3305,3305,0
|
|
20230927,152500,67898395,3305,3305,3305,3305,0
|
|
20230927,152400,67898395,3305,3305,3305,3305,0
|
|
20230927,152300,67898395,3305,3305,3305,3305,0
|
|
20230927,152200,67898395,3305,3305,3305,3305,0
|
|
20230927,152100,67898395,3305,3305,3305,3305,0
|
|
20230927,152000,67898395,3305,3305,3305,3305,0
|
|
20230927,151900,67898395,3305,3295,3305,3295,700
|
|
20230927,151800,65588825,3295,3295,3295,3295,11
|
|
20230927,151700,65552580,3290,3290,3290,3290,0
|
|
20230927,151600,65552580,3290,3290,3290,3290,2
|
|
20230927,151500,65546000,3290,3290,3290,3290,0
|
|
20230927,151400,65546000,3290,3290,3290,3290,0
|
|
20230927,151300,65546000,3290,3290,3290,3290,0
|
|
20230927,151200,65546000,3290,3290,3290,3290,0
|
|
20230927,151100,65546000,3290,3290,3290,3290,0
|
|
20230927,151000,65546000,3290,3290,3290,3290,0
|
|
20230927,150900,65546000,3290,3290,3290,3290,0
|
|
20230927,150800,65546000,3290,3290,3290,3290,0
|
|
20230927,150700,65546000,3290,3290,3290,3290,0
|
|
20230927,150600,65546000,3290,3290,3290,3290,0
|
|
20230927,150500,65546000,3290,3290,3290,3290,0
|
|
20230927,150400,65546000,3290,3290,3290,3290,0
|
|
20230927,150300,65546000,3290,3290,3290,3290,0
|
|
20230927,150200,65546000,3290,3290,3290,3290,0
|
|
20230927,150100,65546000,3290,3290,3290,3290,149
|
|
20230927,150000,65055790,3290,3290,3290,3290,0
|
|
20230927,145900,65055790,3290,3290,3290,3290,0
|
|
20230927,145800,65055790,3290,3290,3290,3290,0
|
|
20230927,145700,65055790,3290,3290,3290,3290,200
|
|
20230927,145600,64397790,3290,3290,3290,3290,0
|
|
20230927,145500,64397790,3290,3290,3290,3290,0
|
|
20230927,145400,64397790,3290,3290,3290,3290,7
|
|
20230927,145300,64374760,3295,3295,3295,3295,0
|
|
20230927,145200,64374760,3295,3295,3295,3295,1
|
|
20230927,145100,64371465,3295,3295,3295,3295,1
|
|
20230927,145000,64368170,3295,3295,3295,3295,1
|
|
20230927,144900,64364875,3295,3295,3295,3295,0
|
|
20230927,144800,64364875,3295,3295,3295,3295,3
|
|
20230927,144700,64354990,3295,3295,3295,3295,1
|
|
20230927,144600,64351695,3295,3295,3295,3295,0
|
|
20230927,144500,64351695,3295,3295,3295,3295,6
|
|
20230927,144400,64331925,3295,3295,3295,3295,0
|
|
20230927,144300,64331925,3295,3295,3295,3295,1
|
|
20230927,144200,64328630,3295,3295,3295,3295,0
|
|
20230927,144100,64328630,3295,3295,3295,3295,2
|
|
20230927,144000,64322040,3295,3295,3295,3295,0
|
|
20230927,143900,64322040,3295,3295,3295,3295,1
|
|
20230927,143800,64318745,3295,3295,3295,3295,0
|
|
20230927,143700,64318745,3295,3295,3295,3295,1
|
|
20230927,143600,64315450,3295,3295,3295,3295,1
|
|
20230927,143500,64312155,3295,3295,3295,3295,6
|
|
20230927,143400,64292385,3295,3295,3295,3295,1
|
|
20230927,143300,64289090,3290,3290,3290,3290,242
|
|
20230927,143200,63492910,3290,3290,3290,3290,24
|
|
20230927,143100,63413950,3290,3290,3290,3290,669
|
|
20230927,143000,61212940,3295,3295,3295,3295,0
|
|
20230927,142900,61212940,3295,3295,3295,3295,0
|
|
20230927,142800,61212940,3295,3295,3295,3295,25
|
|
20230927,142700,61130565,3295,3295,3295,3295,0
|
|
20230927,142600,61130565,3295,3295,3295,3295,0
|
|
20230927,142500,61130565,3295,3295,3295,3295,0
|
|
20230927,142400,61130565,3295,3300,3300,3295,52
|
|
20230927,142300,60959215,3285,3285,3285,3285,0
|
|
20230927,142200,60959215,3285,3285,3285,3285,0
|
|
20230927,142100,60959215,3285,3285,3285,3285,0
|
|
20230927,142000,60959215,3285,3285,3285,3285,0
|
|
20230927,141900,60959215,3285,3285,3285,3285,0
|
|
20230927,141800,60959215,3285,3290,3290,3285,1586
|
|
20230927,141700,55743775,3300,3300,3300,3300,0
|
|
20230927,141600,55743775,3300,3300,3300,3300,0
|
|
20230927,141500,55743775,3300,3300,3300,3300,18
|
|
20230927,141400,55684375,3305,3295,3305,3295,2
|
|
20230927,141300,55677775,3295,3295,3295,3295,0
|
|
20230927,141200,55677775,3295,3295,3295,3295,0
|
|
20230927,141100,55677775,3295,3295,3295,3295,1133
|
|
20230927,141000,51944540,3300,3300,3300,3300,0
|
|
20230927,140900,51944540,3300,3300,3300,3300,0
|
|
20230927,140800,51944540,3300,3300,3300,3300,100
|
|
20230927,140700,51614540,3300,3300,3300,3300,100
|
|
20230927,140600,51284540,3295,3295,3295,3295,0
|
|
20230927,140500,51284540,3295,3295,3295,3295,0
|
|
20230927,140400,51284540,3295,3295,3295,3295,9
|
|
20230927,140300,51254885,3300,3300,3300,3300,0
|
|
20230927,140200,51254885,3300,3300,3300,3300,0
|
|
20230927,140100,51254885,3300,3300,3300,3300,50
|
|
20230927,140000,51089885,3300,3300,3300,3300,13
|
|
20230927,135900,51046985,3305,3305,3305,3305,0
|
|
20230927,135800,51046985,3305,3305,3305,3305,0
|
|
20230927,135700,51046985,3305,3305,3305,3305,0
|
|
20230927,135600,51046985,3305,3305,3305,3305,0
|
|
20230927,135500,51046985,3305,3305,3305,3305,0
|
|
20230927,135400,51046985,3305,3305,3305,3305,2
|
|
20230927,135300,51040375,3305,3305,3305,3305,5
|
|
20230927,135200,51023850,3305,3305,3305,3305,0
|
|
20230927,135100,51023850,3305,3305,3305,3305,0
|
|
20230927,135000,51023850,3305,3305,3305,3305,0
|
|
20230927,134900,51023850,3305,3305,3305,3305,0
|
|
20230927,134800,51023850,3305,3305,3305,3305,0
|
|
20230927,134700,51023850,3305,3305,3305,3305,0
|
|
20230927,134600,51023850,3305,3305,3305,3305,0
|
|
20230927,134500,51023850,3305,3305,3305,3305,0
|
|
20230927,134400,51023850,3305,3305,3305,3305,1
|
|
20230927,134300,51020545,3305,3305,3305,3305,1
|
|
20230927,134200,51017240,3295,3295,3295,3295,0
|
|
20230927,134100,51017240,3295,3295,3295,3295,0
|
|
20230927,134000,51017240,3295,3295,3295,3295,0
|
|
20230927,133900,51017240,3295,3295,3295,3295,91
|
|
20230927,133800,50717395,3295,3295,3295,3295,52
|
|
20230927,133700,50546055,3295,3295,3295,3295,68
|
|
20230927,133600,50321995,3295,3295,3295,3295,180
|
|
20230927,133500,49728895,3295,3295,3295,3295,0
|
|
20230927,133400,49728895,3295,3295,3295,3295,0
|
|
20230927,133300,49728895,3295,3295,3295,3295,0
|
|
20230927,133200,49728895,3295,3300,3300,3295,500
|
|
20230927,133100,48081285,3300,3300,3300,3300,0
|
|
20230927,133000,48081285,3300,3305,3305,3300,400
|
|
20230927,132900,46760165,3310,3310,3310,3310,0
|
|
20230927,132800,46760165,3310,3310,3310,3310,0
|
|
20230927,132700,46760165,3310,3310,3310,3310,14
|
|
20230927,132600,46713825,3310,3310,3310,3310,2
|
|
20230927,132500,46707205,3310,3310,3310,3310,0
|
|
20230927,132400,46707205,3310,3310,3310,3310,0
|
|
20230927,132300,46707205,3310,3310,3310,3310,0
|
|
20230927,132200,46707205,3310,3310,3310,3310,30
|
|
20230927,132100,46607905,3305,3305,3305,3305,0
|
|
20230927,132000,46607905,3305,3305,3305,3305,0
|
|
20230927,131900,46607905,3305,3305,3305,3305,250
|
|
20230927,131800,45781655,3305,3305,3305,3305,0
|
|
20230927,131700,45781655,3305,3305,3305,3305,0
|
|
20230927,131600,45781655,3305,3305,3305,3305,0
|
|
20230927,131500,45781655,3305,3305,3305,3305,0
|
|
20230927,131400,45781655,3305,3305,3305,3305,0
|
|
20230927,131300,45781655,3305,3305,3305,3305,0
|
|
20230927,131200,45781655,3305,3305,3305,3305,0
|
|
20230927,131100,45781655,3305,3305,3305,3305,0
|
|
20230927,131000,45781655,3305,3305,3305,3305,0
|
|
20230927,130900,45781655,3305,3305,3305,3305,0
|
|
20230927,130800,45781655,3305,3305,3305,3305,0
|
|
20230927,130700,45781655,3305,3305,3305,3305,0
|
|
20230927,130600,45781655,3305,3305,3305,3305,0
|
|
20230927,130500,45781655,3305,3305,3305,3305,0
|
|
20230927,130400,45781655,3305,3305,3305,3305,0
|
|
20230927,130300,45781655,3305,3305,3305,3305,0
|
|
20230927,130200,45781655,3305,3305,3305,3305,0
|
|
20230927,130100,45781655,3305,3305,3305,3305,19
|
|
20230927,130000,45718860,3305,3305,3305,3305,10
|
|
20230927,125900,45685810,3310,3310,3310,3310,0
|
|
20230927,125800,45685810,3310,3310,3310,3310,0
|
|
20230927,125700,45685810,3310,3310,3310,3310,0
|
|
20230927,125600,45685810,3310,3310,3310,3310,0
|
|
20230927,125500,45685810,3310,3310,3310,3310,0
|
|
20230927,125400,45685810,3310,3310,3310,3310,0
|
|
20230927,125300,45685810,3310,3310,3310,3310,0
|
|
20230927,125200,45685810,3310,3310,3310,3310,0
|
|
20230927,125100,45685810,3310,3310,3310,3310,0
|
|
20230927,125000,45685810,3310,3310,3310,3310,5
|
|
20230927,124900,45669260,3310,3310,3310,3310,0
|
|
20230927,124800,45669260,3310,3310,3310,3310,50
|
|
20230927,124700,45503760,3310,3310,3310,3310,0
|
|
20230927,124600,45503760,3310,3310,3310,3310,20
|
|
20230927,124500,45437560,3310,3310,3310,3310,0
|
|
20230927,124400,45437560,3310,3310,3310,3310,100
|
|
20230927,124300,45106560,3310,3310,3310,3310,0
|
|
20230927,124200,45106560,3310,3310,3310,3310,0
|
|
20230927,124100,45106560,3310,3310,3310,3310,0
|
|
20230927,124000,45106560,3310,3310,3310,3310,1
|
|
20230927,123900,45103250,3310,3310,3310,3310,4
|
|
20230927,123800,45090010,3310,3310,3310,3310,1
|
|
20230927,123700,45086700,3295,3295,3295,3295,0
|
|
20230927,123600,45086700,3295,3295,3295,3295,0
|
|
20230927,123500,45086700,3295,3295,3295,3295,0
|
|
20230927,123400,45086700,3295,3295,3295,3295,0
|
|
20230927,123300,45086700,3295,3295,3295,3295,0
|
|
20230927,123200,45086700,3295,3295,3295,3295,0
|
|
20230927,123100,45086700,3295,3295,3295,3295,0
|
|
20230927,123000,45086700,3295,3295,3295,3295,0
|
|
20230927,122900,45086700,3295,3295,3295,3295,0
|
|
20230927,122800,45086700,3295,3295,3295,3295,0
|
|
20230927,122700,45086700,3295,3295,3295,3295,0
|
|
20230927,122600,45086700,3295,3295,3295,3295,0
|
|
20230927,122500,45086700,3295,3295,3295,3295,0
|
|
20230927,122400,45086700,3295,3295,3295,3295,0
|
|
20230927,122300,45086700,3295,3295,3295,3295,8
|
|
20230927,122200,45060340,3300,3300,3300,3300,0
|
|
20230927,122100,45060340,3300,3300,3300,3300,0
|
|
20230927,122000,45060340,3300,3300,3300,3300,0
|
|
20230927,121900,45060340,3300,3300,3300,3300,0
|
|
20230927,121800,45060340,3300,3300,3300,3300,0
|
|
20230927,121700,45060340,3300,3300,3300,3300,0
|
|
20230927,121600,45060340,3300,3300,3300,3300,0
|
|
20230927,121500,45060340,3300,3300,3300,3300,6
|
|
20230927,121400,45040540,3295,3295,3295,3295,0
|
|
20230927,121300,45040540,3295,3295,3295,3295,0
|
|
20230927,121200,45040540,3295,3295,3295,3295,0
|
|
20230927,121100,45040540,3295,3295,3295,3295,0
|
|
20230927,121000,45040540,3295,3295,3295,3295,0
|
|
20230927,120900,45040540,3295,3295,3295,3295,0
|
|
20230927,120800,45040540,3295,3295,3295,3295,0
|
|
20230927,120700,45040540,3295,3295,3295,3295,0
|
|
20230927,120600,45040540,3295,3295,3295,3295,0
|
|
20230927,120500,45040540,3295,3295,3295,3295,0
|
|
20230927,120400,45040540,3295,3295,3295,3295,250
|
|
20230927,120300,44216790,3295,3295,3295,3295,0
|
|
20230927,120200,44216790,3295,3295,3295,3295,0
|
|
20230927,120100,44216790,3295,3295,3295,3295,0
|
|
20230927,120000,44216790,3295,3295,3295,3295,0
|
|
20230927,115900,44216790,3295,3295,3295,3295,0
|
|
20230927,115800,44216790,3295,3295,3295,3295,0
|
|
20230927,115700,44216790,3295,3295,3295,3295,0
|
|
20230927,115600,44216790,3295,3295,3295,3295,0
|
|
20230927,115500,44216790,3295,3295,3295,3295,0
|
|
20230927,115400,44216790,3295,3295,3295,3295,0
|
|
20230927,115300,44216790,3295,3295,3295,3295,0
|
|
20230927,115200,44216790,3295,3295,3295,3295,0
|
|
20230927,115100,44216790,3295,3295,3295,3295,152
|
|
20230927,115000,43715950,3295,3295,3295,3295,0
|
|
20230927,114900,43715950,3295,3295,3295,3295,0
|
|
20230927,114800,43715950,3295,3295,3295,3295,0
|
|
20230927,114700,43715950,3295,3295,3295,3295,0
|
|
20230927,114600,43715950,3295,3295,3295,3295,0
|
|
20230927,114500,43715950,3295,3295,3295,3295,0
|
|
20230927,114400,43715950,3295,3295,3295,3295,0
|
|
20230927,114300,43715950,3295,3295,3295,3295,0
|
|
20230927,114200,43715950,3295,3295,3295,3295,0
|
|
20230927,114100,43715950,3295,3295,3295,3295,0
|
|
20230927,114000,43715950,3295,3295,3295,3295,0
|
|
20230927,113900,43715950,3295,3295,3295,3295,0
|
|
20230927,113800,43715950,3295,3295,3295,3295,0
|
|
20230927,113700,43715950,3295,3295,3295,3295,0
|
|
20230927,113600,43715950,3295,3295,3295,3295,0
|
|
20230927,113500,43715950,3295,3295,3295,3295,385
|
|
20230927,113400,42447375,3285,3285,3285,3285,0
|
|
20230927,113300,42447375,3285,3285,3285,3285,0
|
|
20230927,113200,42447375,3285,3285,3285,3285,0
|
|
20230927,113100,42447375,3285,3285,3285,3285,0
|
|
20230927,113000,42447375,3285,3285,3285,3285,0
|
|
20230927,112900,42447375,3285,3285,3285,3285,0
|
|
20230927,112800,42447375,3285,3285,3285,3285,0
|
|
20230927,112700,42447375,3285,3285,3285,3285,0
|
|
20230927,112600,42447375,3285,3285,3285,3285,0
|
|
20230927,112500,42447375,3285,3285,3285,3285,0
|
|
20230927,112400,42447375,3285,3290,3290,3285,108
|
|
20230927,112300,42092530,3290,3290,3290,3290,0
|
|
20230927,112200,42092530,3290,3290,3290,3290,0
|
|
20230927,112100,42092530,3290,3290,3290,3290,0
|
|
20230927,112000,42092530,3290,3290,3290,3290,0
|
|
20230927,111900,42092530,3290,3290,3290,3290,0
|
|
20230927,111800,42092530,3290,3290,3290,3290,0
|
|
20230927,111700,42092530,3290,3290,3290,3290,0
|
|
20230927,111600,42092530,3290,3290,3290,3290,0
|
|
20230927,111500,42092530,3290,3290,3290,3290,0
|
|
20230927,111400,42092530,3290,3290,3290,3290,4
|
|
20230927,111300,42079370,3290,3290,3290,3290,1168
|
|
20230927,111200,38236650,3300,3300,3300,3300,1000
|
|
20230927,111100,34936650,3300,3300,3300,3300,0
|
|
20230927,111000,34936650,3300,3300,3300,3300,0
|
|
20230927,110900,34936650,3300,3300,3300,3300,0
|
|
20230927,110800,34936650,3300,3300,3300,3300,0
|
|
20230927,110700,34936650,3300,3300,3300,3300,3
|
|
20230927,110600,34926750,3305,3305,3305,3305,0
|
|
20230927,110500,34926750,3305,3305,3305,3305,0
|
|
20230927,110400,34926750,3305,3305,3305,3305,0
|
|
20230927,110300,34926750,3305,3305,3305,3305,0
|
|
20230927,110200,34926750,3305,3305,3305,3305,609
|
|
20230927,110100,32914005,3310,3310,3310,3310,0
|
|
20230927,110000,32914005,3310,3295,3310,3295,10
|
|
20230927,105900,32880950,3285,3285,3285,3285,0
|
|
20230927,105800,32880950,3285,3285,3285,3285,0
|
|
20230927,105700,32880950,3285,3285,3285,3285,0
|
|
20230927,105600,32880950,3285,3285,3285,3285,0
|
|
20230927,105500,32880950,3285,3285,3285,3285,0
|
|
20230927,105400,32880950,3285,3285,3285,3285,0
|
|
20230927,105300,32880950,3285,3285,3285,3285,0
|
|
20230927,105200,32880950,3285,3285,3285,3285,21
|
|
20230927,105100,32811965,3285,3285,3285,3285,0
|
|
20230927,105000,32811965,3285,3285,3285,3285,0
|
|
20230927,104900,32811965,3285,3285,3285,3285,0
|
|
20230927,104800,32811965,3285,3285,3285,3285,0
|
|
20230927,104700,32811965,3285,3285,3285,3285,0
|
|
20230927,104600,32811965,3285,3285,3285,3285,1387
|
|
20230927,104500,28255670,3285,3285,3285,3285,0
|
|
20230927,104400,28255670,3285,3285,3285,3285,0
|
|
20230927,104300,28255670,3285,3285,3285,3285,0
|
|
20230927,104200,28255670,3285,3285,3285,3285,0
|
|
20230927,104100,28255670,3285,3285,3285,3285,6
|
|
20230927,104000,28235960,3280,3280,3280,3280,0
|
|
20230927,103900,28235960,3280,3280,3280,3280,0
|
|
20230927,103800,28235960,3280,3280,3280,3280,0
|
|
20230927,103700,28235960,3280,3280,3280,3280,0
|
|
20230927,103600,28235960,3280,3280,3280,3280,0
|
|
20230927,103500,28235960,3280,3280,3280,3280,0
|
|
20230927,103400,28235960,3280,3280,3280,3280,4
|
|
20230927,103300,28222840,3280,3280,3280,3280,0
|
|
20230927,103200,28222840,3280,3280,3280,3280,10
|
|
20230927,103100,28190040,3280,3280,3280,3280,0
|
|
20230927,103000,28190040,3280,3280,3280,3280,0
|
|
20230927,102900,28190040,3280,3280,3280,3280,0
|
|
20230927,102800,28190040,3280,3280,3280,3280,0
|
|
20230927,102700,28190040,3280,3280,3280,3280,0
|
|
20230927,102600,28190040,3280,3280,3280,3280,0
|
|
20230927,102500,28190040,3280,3280,3280,3280,0
|
|
20230927,102400,28190040,3280,3280,3280,3280,0
|
|
20230927,102300,28190040,3280,3280,3280,3280,0
|
|
20230927,102200,28190040,3280,3280,3280,3280,0
|
|
20230927,102100,28190040,3280,3280,3280,3280,0
|
|
20230927,102000,28190040,3280,3280,3280,3280,0
|
|
20230927,101900,28190040,3280,3280,3280,3280,0
|
|
20230927,101800,28190040,3280,3285,3285,3280,519
|
|
20230927,101700,26487700,3280,3280,3280,3280,486
|
|
20230927,101600,24893620,3280,3280,3280,3280,10
|
|
20230927,101500,24860820,3280,3280,3280,3280,0
|
|
20230927,101400,24860820,3280,3275,3280,3275,17
|
|
20230927,101300,24805125,3265,3265,3265,3265,0
|
|
20230927,101200,24805125,3265,3265,3265,3265,0
|
|
20230927,101100,24805125,3265,3265,3265,3265,0
|
|
20230927,101000,24805125,3265,3265,3265,3265,0
|
|
20230927,100900,24805125,3265,3265,3265,3265,0
|
|
20230927,100800,24805125,3265,3265,3265,3265,0
|
|
20230927,100700,24805125,3265,3265,3265,3265,0
|
|
20230927,100600,24805125,3265,3265,3265,3265,0
|
|
20230927,100500,24805125,3265,3265,3265,3265,0
|
|
20230927,100400,24805125,3265,3265,3265,3265,0
|
|
20230927,100300,24805125,3265,3265,3265,3265,0
|
|
20230927,100200,24805125,3265,3265,3265,3265,0
|
|
20230927,100100,24805125,3265,3265,3265,3265,0
|
|
20230927,100000,24805125,3265,3265,3265,3265,0
|
|
20230927,095900,24805125,3265,3265,3265,3265,0
|
|
20230927,095800,24805125,3265,3265,3265,3265,0
|
|
20230927,095700,24805125,3265,3265,3265,3265,0
|
|
20230927,095600,24805125,3265,3265,3265,3265,0
|
|
20230927,095500,24805125,3265,3265,3265,3265,0
|
|
20230927,095400,24805125,3265,3265,3265,3265,0
|
|
20230927,095300,24805125,3265,3265,3265,3265,0
|
|
20230927,095200,24805125,3265,3270,3270,3265,1339
|
|
20230927,095100,20433150,3270,3275,3275,3270,312
|
|
20230927,095000,19412760,3280,3280,3280,3280,10
|
|
20230927,094900,19379960,3285,3285,3285,3285,0
|
|
20230927,094800,19379960,3285,3285,3285,3285,0
|
|
20230927,094700,19379960,3285,3285,3285,3285,0
|
|
20230927,094600,19379960,3285,3275,3285,3275,523
|
|
20230927,094500,17664715,3275,3275,3275,3275,50
|
|
20230927,094400,17500965,3285,3285,3285,3285,0
|
|
20230927,094300,17500965,3285,3285,3285,3285,382
|
|
20230927,094200,16246095,3295,3295,3295,3295,0
|
|
20230927,094100,16246095,3295,3295,3295,3295,0
|
|
20230927,094000,16246095,3295,3280,3295,3280,643
|
|
20230927,093900,14136965,3275,3275,3275,3275,0
|
|
20230927,093800,14136965,3275,3275,3275,3275,0
|
|
20230927,093700,14136965,3275,3275,3275,3275,100
|
|
20230927,093600,13809465,3280,3280,3280,3280,24
|
|
20230927,093500,13730745,3280,3275,3280,3275,13
|
|
20230927,093400,13688150,3280,3280,3280,3280,0
|
|
20230927,093300,13688150,3280,3280,3280,3280,1
|
|
20230927,093200,13684870,3280,3280,3280,3280,2
|
|
20230927,093100,13678310,3265,3265,3265,3265,0
|
|
20230927,093000,13678310,3265,3265,3265,3265,229
|
|
20230927,092900,12930625,3265,3265,3265,3265,0
|
|
20230927,092800,12930625,3265,3265,3265,3265,19
|
|
20230927,092700,12868590,3265,3265,3265,3265,136
|
|
20230927,092600,12424550,3260,3260,3260,3260,0
|
|
20230927,092500,12424550,3260,3275,3275,3260,513
|
|
20230927,092400,10748295,3275,3275,3275,3275,5
|
|
20230927,092300,10731920,3275,3275,3275,3275,0
|
|
20230927,092200,10731920,3275,3270,3275,3270,115
|
|
20230927,092100,10355370,3275,3275,3275,3275,0
|
|
20230927,092000,10355370,3275,3275,3275,3275,0
|
|
20230927,091900,10355370,3275,3275,3275,3275,0
|
|
20230927,091800,10355370,3275,3275,3275,3275,248
|
|
20230927,091700,9543170,3285,3285,3285,3285,285
|
|
20230927,091600,8606945,3290,3290,3290,3290,90
|
|
20230927,091500,8310845,3290,3290,3290,3290,90
|
|
20230927,091400,8014745,3285,3280,3285,3280,727
|
|
20230927,091300,5626560,3280,3280,3280,3280,0
|
|
20230927,091200,5626560,3280,3280,3280,3280,8
|
|
20230927,091100,5600320,3275,3275,3275,3275,9
|
|
20230927,091000,5570845,3275,3275,3275,3275,7
|
|
20230927,090900,5547920,3275,3275,3275,3275,0
|
|
20230927,090800,5547920,3275,3275,3275,3275,155
|
|
20230927,090700,5040295,3280,3280,3280,3280,4
|
|
20230927,090600,5027175,3280,3280,3280,3280,0
|
|
20230927,090500,5027175,3280,3280,3280,3280,1
|
|
20230927,090400,5023895,3280,3280,3280,3280,90
|
|
20230927,090300,4728695,3270,3270,3270,3270,30
|
|
20230927,090200,4630595,3280,3280,3280,3280,0
|
|
20230927,090100,4630595,3280,3275,3285,3275,84
|
|
20230927,090000,4355400,3275,3275,3275,3275,359
|