609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190600,347464535,3190,3190,3190,3190,5704
|
|
20230926,190500,347464535,3190,3190,3190,3190,0
|
|
20230926,190400,347464535,3190,3190,3190,3190,0
|
|
20230926,190300,347464535,3190,3190,3190,3190,0
|
|
20230926,190200,347464535,3190,3190,3190,3190,0
|
|
20230926,190100,347464535,3190,3190,3190,3190,0
|
|
20230926,190000,347464535,3190,3190,3190,3190,0
|
|
20230926,185900,347464535,3190,3190,3190,3190,0
|
|
20230926,185800,347464535,3190,3190,3190,3190,0
|
|
20230926,185700,347464535,3190,3190,3190,3190,0
|
|
20230926,185600,347464535,3190,3190,3190,3190,0
|
|
20230926,185500,347464535,3190,3190,3190,3190,0
|
|
20230926,185400,347464535,3190,3190,3190,3190,0
|
|
20230926,185300,347464535,3190,3190,3190,3190,0
|
|
20230926,185200,347464535,3190,3190,3190,3190,0
|
|
20230926,185100,347464535,3190,3190,3190,3190,0
|
|
20230926,185000,347464535,3190,3190,3190,3190,0
|
|
20230926,184900,347464535,3190,3190,3190,3190,0
|
|
20230926,184800,347464535,3190,3190,3190,3190,0
|
|
20230926,184700,347464535,3190,3190,3190,3190,0
|
|
20230926,184600,347464535,3190,3190,3190,3190,0
|
|
20230926,184500,347464535,3190,3190,3190,3190,0
|
|
20230926,184400,347464535,3190,3190,3190,3190,0
|
|
20230926,184300,347464535,3190,3190,3190,3190,0
|
|
20230926,184200,347464535,3190,3190,3190,3190,0
|
|
20230926,184100,347464535,3190,3190,3190,3190,0
|
|
20230926,184000,347464535,3190,3190,3190,3190,0
|
|
20230926,183900,347464535,3190,3190,3190,3190,0
|
|
20230926,183800,347464535,3190,3190,3190,3190,0
|
|
20230926,183700,347464535,3190,3190,3190,3190,0
|
|
20230926,183600,347464535,3190,3190,3190,3190,5704
|
|
20230926,183500,347464535,3190,3190,3190,3190,0
|
|
20230926,183400,347464535,3190,3190,3190,3190,0
|
|
20230926,183300,347464535,3190,3190,3190,3190,0
|
|
20230926,183200,347464535,3190,3190,3190,3190,0
|
|
20230926,183100,347464535,3190,3190,3190,3190,0
|
|
20230926,183000,347464535,3190,3190,3190,3190,0
|
|
20230926,182900,347464535,3190,3190,3190,3190,0
|
|
20230926,182800,347464535,3190,3190,3190,3190,0
|
|
20230926,182700,347464535,3190,3190,3190,3190,0
|
|
20230926,182600,347464535,3190,3190,3190,3190,0
|
|
20230926,182500,347464535,3190,3190,3190,3190,0
|
|
20230926,182400,347464535,3190,3190,3190,3190,0
|
|
20230926,182300,347464535,3190,3190,3190,3190,0
|
|
20230926,182200,347464535,3190,3190,3190,3190,0
|
|
20230926,182100,347464535,3190,3190,3190,3190,0
|
|
20230926,182000,347464535,3190,3190,3190,3190,0
|
|
20230926,181900,347464535,3190,3190,3190,3190,0
|
|
20230926,181800,347464535,3190,3190,3190,3190,0
|
|
20230926,181700,347464535,3190,3190,3190,3190,0
|
|
20230926,181600,347464535,3190,3190,3190,3190,0
|
|
20230926,181500,347464535,3190,3190,3190,3190,0
|
|
20230926,181400,347464535,3190,3190,3190,3190,0
|
|
20230926,181300,347464535,3190,3190,3190,3190,0
|
|
20230926,181200,347464535,3190,3190,3190,3190,0
|
|
20230926,181100,347464535,3190,3190,3190,3190,0
|
|
20230926,181000,347464535,3190,3190,3190,3190,0
|
|
20230926,180900,347464535,3190,3190,3190,3190,0
|
|
20230926,180800,347464535,3190,3190,3190,3190,0
|
|
20230926,180700,347464535,3190,3190,3190,3190,0
|
|
20230926,180600,347464535,3190,3190,3190,3190,5704
|
|
20230926,180500,347464535,3190,3190,3190,3190,0
|
|
20230926,180400,347464535,3190,3190,3190,3190,0
|
|
20230926,180300,347464535,3190,3190,3190,3190,0
|
|
20230926,180200,347464535,3190,3190,3190,3190,0
|
|
20230926,180100,347464535,3190,3190,3190,3190,0
|
|
20230926,180000,347464535,3190,3190,3190,3190,0
|
|
20230926,175900,347464535,3190,3190,3190,3190,0
|
|
20230926,175800,347464535,3190,3190,3190,3190,0
|
|
20230926,175700,347464535,3190,3190,3190,3190,0
|
|
20230926,175600,347464535,3190,3190,3190,3190,0
|
|
20230926,175500,347464535,3190,3190,3190,3190,0
|
|
20230926,175400,347464535,3190,3190,3190,3190,0
|
|
20230926,175300,347464535,3190,3190,3190,3190,0
|
|
20230926,175200,347464535,3190,3190,3190,3190,0
|
|
20230926,175100,347464535,3190,3190,3190,3190,0
|
|
20230926,175000,347464535,3190,3190,3190,3190,0
|
|
20230926,174900,347464535,3190,3190,3190,3190,0
|
|
20230926,174800,347464535,3190,3190,3190,3190,0
|
|
20230926,174700,347464535,3190,3190,3190,3190,0
|
|
20230926,174600,347464535,3190,3190,3190,3190,0
|
|
20230926,174500,347464535,3190,3190,3190,3190,0
|
|
20230926,174400,347464535,3190,3190,3190,3190,0
|
|
20230926,174300,347464535,3190,3190,3190,3190,0
|
|
20230926,174200,347464535,3190,3190,3190,3190,0
|
|
20230926,174100,347464535,3190,3190,3190,3190,0
|
|
20230926,174000,347464535,3190,3190,3190,3190,0
|
|
20230926,173900,347464535,3190,3190,3190,3190,0
|
|
20230926,173800,347464535,3190,3190,3190,3190,0
|
|
20230926,173700,347464535,3190,3190,3190,3190,0
|
|
20230926,173600,347464535,3190,3190,3190,3190,5704
|
|
20230926,173500,347464535,3190,3190,3190,3190,0
|
|
20230926,173400,347464535,3190,3190,3190,3190,0
|
|
20230926,173300,347464535,3190,3190,3190,3190,0
|
|
20230926,173200,347464535,3190,3190,3190,3190,0
|
|
20230926,173100,347464535,3190,3190,3190,3190,0
|
|
20230926,173000,347464535,3190,3190,3190,3190,0
|
|
20230926,172900,347464535,3190,3190,3190,3190,0
|
|
20230926,172800,347464535,3190,3190,3190,3190,0
|
|
20230926,172700,347464535,3190,3190,3190,3190,0
|
|
20230926,172600,347464535,3190,3190,3190,3190,0
|
|
20230926,172500,347464535,3190,3190,3190,3190,0
|
|
20230926,172400,347464535,3190,3190,3190,3190,0
|
|
20230926,172300,347464535,3190,3190,3190,3190,0
|
|
20230926,172200,347464535,3190,3190,3190,3190,0
|
|
20230926,172100,347464535,3190,3190,3190,3190,0
|
|
20230926,172000,347464535,3190,3190,3190,3190,0
|
|
20230926,171900,347464535,3190,3190,3190,3190,0
|
|
20230926,171800,347464535,3190,3190,3190,3190,0
|
|
20230926,171700,347464535,3190,3190,3190,3190,0
|
|
20230926,171600,347464535,3190,3190,3190,3190,0
|
|
20230926,171500,347464535,3190,3190,3190,3190,0
|
|
20230926,171400,347464535,3190,3190,3190,3190,0
|
|
20230926,171300,347464535,3190,3190,3190,3190,0
|
|
20230926,171200,347464535,3190,3190,3190,3190,0
|
|
20230926,171100,347464535,3190,3190,3190,3190,0
|
|
20230926,171000,347464535,3190,3190,3190,3190,0
|
|
20230926,170900,347464535,3190,3190,3190,3190,0
|
|
20230926,170800,347464535,3190,3190,3190,3190,0
|
|
20230926,170700,347464535,3190,3190,3190,3190,0
|
|
20230926,170600,347464535,3190,3190,3190,3190,5704
|
|
20230926,170500,347464535,3190,3190,3190,3190,0
|
|
20230926,170400,347464535,3190,3190,3190,3190,0
|
|
20230926,170300,347464535,3190,3190,3190,3190,0
|
|
20230926,170200,347464535,3190,3190,3190,3190,0
|
|
20230926,170100,347464535,3190,3190,3190,3190,0
|
|
20230926,170000,347464535,3190,3190,3190,3190,0
|
|
20230926,165900,347464535,3190,3190,3190,3190,0
|
|
20230926,165800,347464535,3190,3190,3190,3190,0
|
|
20230926,165700,347464535,3190,3190,3190,3190,0
|
|
20230926,165600,347464535,3190,3190,3190,3190,0
|
|
20230926,165500,347464535,3190,3190,3190,3190,0
|
|
20230926,165400,347464535,3190,3190,3190,3190,0
|
|
20230926,165300,347464535,3190,3190,3190,3190,0
|
|
20230926,165200,347464535,3190,3190,3190,3190,0
|
|
20230926,165100,347464535,3190,3190,3190,3190,0
|
|
20230926,165000,347464535,3190,3190,3190,3190,0
|
|
20230926,164900,347464535,3190,3190,3190,3190,0
|
|
20230926,164800,347464535,3190,3190,3190,3190,0
|
|
20230926,164700,347464535,3190,3190,3190,3190,0
|
|
20230926,164600,347464535,3190,3190,3190,3190,0
|
|
20230926,164500,347464535,3190,3190,3190,3190,0
|
|
20230926,164400,347464535,3190,3190,3190,3190,0
|
|
20230926,164300,347464535,3190,3190,3190,3190,0
|
|
20230926,164200,347464535,3190,3190,3190,3190,0
|
|
20230926,164100,347464535,3190,3190,3190,3190,0
|
|
20230926,164000,347464535,3190,3190,3190,3190,0
|
|
20230926,163900,347464535,3190,3190,3190,3190,0
|
|
20230926,163800,347464535,3190,3190,3190,3190,0
|
|
20230926,163700,347464535,3190,3190,3190,3190,0
|
|
20230926,163600,347464535,3190,3190,3190,3190,5704
|
|
20230926,163500,347464535,3190,3190,3190,3190,0
|
|
20230926,163400,347464535,3190,3190,3190,3190,0
|
|
20230926,163300,347464535,3190,3190,3190,3190,0
|
|
20230926,163200,347464535,3190,3190,3190,3190,0
|
|
20230926,163100,347464535,3190,3190,3190,3190,0
|
|
20230926,163000,347464535,3190,3190,3190,3190,0
|
|
20230926,162900,347464535,3190,3190,3190,3190,0
|
|
20230926,162800,347464535,3190,3190,3190,3190,0
|
|
20230926,162700,347464535,3190,3190,3190,3190,0
|
|
20230926,162600,347464535,3190,3190,3190,3190,0
|
|
20230926,162500,347464535,3190,3190,3190,3190,0
|
|
20230926,162400,347464535,3190,3190,3190,3190,0
|
|
20230926,162300,347464535,3190,3190,3190,3190,0
|
|
20230926,162200,347464535,3190,3190,3190,3190,0
|
|
20230926,162100,347464535,3190,3190,3190,3190,0
|
|
20230926,162000,347464535,3190,3190,3190,3190,0
|
|
20230926,161900,347464535,3190,3190,3190,3190,0
|
|
20230926,161800,347464535,3190,3190,3190,3190,0
|
|
20230926,161700,347464535,3190,3190,3190,3190,0
|
|
20230926,161600,347464535,3190,3190,3190,3190,0
|
|
20230926,161500,347464535,3190,3190,3190,3190,0
|
|
20230926,161400,347464535,3190,3190,3190,3190,0
|
|
20230926,161300,347464535,3190,3190,3190,3190,0
|
|
20230926,161200,347464535,3190,3190,3190,3190,0
|
|
20230926,161100,347464535,3190,3190,3190,3190,0
|
|
20230926,161000,347464535,3190,3190,3190,3190,0
|
|
20230926,160900,347464535,3190,3190,3190,3190,0
|
|
20230926,160800,347464535,3190,3190,3190,3190,0
|
|
20230926,160700,347464535,3190,3190,3190,3190,0
|
|
20230926,160600,347464535,3190,3190,3190,3190,5704
|
|
20230926,160500,347464535,3190,3190,3190,3190,0
|
|
20230926,160400,347464535,3190,3190,3190,3190,0
|
|
20230926,160300,347464535,3190,3190,3190,3190,0
|
|
20230926,160200,347464535,3190,3190,3190,3190,0
|
|
20230926,160100,347464535,3190,3190,3190,3190,0
|
|
20230926,160000,347464535,3190,3190,3190,3190,0
|
|
20230926,155900,347464535,3190,3190,3190,3190,0
|
|
20230926,155800,347464535,3190,3190,3190,3190,0
|
|
20230926,155700,347464535,3190,3190,3190,3190,0
|
|
20230926,155600,347464535,3190,3190,3190,3190,0
|
|
20230926,155500,347464535,3190,3190,3190,3190,0
|
|
20230926,155400,347464535,3190,3190,3190,3190,0
|
|
20230926,155300,347464535,3190,3190,3190,3190,0
|
|
20230926,155200,347464535,3190,3190,3190,3190,0
|
|
20230926,155100,347464535,3190,3190,3190,3190,0
|
|
20230926,155000,347464535,3190,3190,3190,3190,0
|
|
20230926,154900,347464535,3190,3190,3190,3190,0
|
|
20230926,154800,347464535,3190,3190,3190,3190,0
|
|
20230926,154700,347464535,3190,3190,3190,3190,0
|
|
20230926,154600,347464535,3190,3190,3190,3190,0
|
|
20230926,154500,347464535,3190,3190,3190,3190,0
|
|
20230926,154400,347464535,3190,3190,3190,3190,0
|
|
20230926,154300,347464535,3190,3190,3190,3190,0
|
|
20230926,154200,347464535,3190,3190,3190,3190,0
|
|
20230926,154100,347464535,3190,3190,3190,3190,0
|
|
20230926,154000,347464535,3190,3190,3190,3190,0
|
|
20230926,153900,347464535,3190,3190,3190,3190,0
|
|
20230926,153800,347464535,3190,3190,3190,3190,0
|
|
20230926,153700,347464535,3190,3190,3190,3190,0
|
|
20230926,153600,347464535,3190,3190,3190,3190,5704
|
|
20230926,153500,347464535,3190,3190,3190,3190,0
|
|
20230926,153400,347464535,3190,3190,3190,3190,0
|
|
20230926,153300,347464535,3190,3190,3190,3190,0
|
|
20230926,153200,347464535,3190,3190,3190,3190,0
|
|
20230926,153100,347464535,3190,3190,3190,3190,0
|
|
20230926,153000,347464535,3190,3190,3190,3190,5704
|
|
20230926,152900,329268775,3180,3180,3180,3180,0
|
|
20230926,152800,329268775,3180,3180,3180,3180,0
|
|
20230926,152700,329268775,3180,3180,3180,3180,0
|
|
20230926,152600,329268775,3180,3180,3180,3180,0
|
|
20230926,152500,329268775,3180,3180,3180,3180,0
|
|
20230926,152400,329268775,3180,3180,3180,3180,0
|
|
20230926,152300,329268775,3180,3180,3180,3180,0
|
|
20230926,152200,329268775,3180,3180,3180,3180,0
|
|
20230926,152100,329268775,3180,3180,3180,3180,0
|
|
20230926,152000,329268775,3180,3180,3180,3180,0
|
|
20230926,151900,329268775,3180,3185,3185,3180,962
|
|
20230926,151800,326207305,3185,3185,3185,3185,0
|
|
20230926,151700,326207305,3185,3180,3185,3180,180
|
|
20230926,151600,325634240,3180,3180,3185,3180,732
|
|
20230926,151500,323304790,3180,3180,3185,3180,2115
|
|
20230926,151400,316578770,3180,3180,3180,3180,1073
|
|
20230926,151300,313166630,3180,3185,3185,3180,256
|
|
20230926,151200,312351275,3180,3185,3185,3180,212
|
|
20230926,151100,311676060,3180,3185,3185,3180,1375
|
|
20230926,151000,307298535,3190,3190,3190,3185,432
|
|
20230926,150900,305921550,3190,3190,3190,3185,425
|
|
20230926,150800,304566120,3190,3185,3190,3185,1388
|
|
20230926,150700,300145335,3185,3180,3185,3180,682
|
|
20230926,150600,297976570,3180,3180,3180,3180,634
|
|
20230926,150500,295960450,3175,3175,3175,3175,0
|
|
20230926,150400,295960450,3175,3175,3175,3175,1207
|
|
20230926,150300,292128225,3175,3175,3175,3175,86
|
|
20230926,150200,291855175,3175,3175,3175,3175,172
|
|
20230926,150100,291309075,3175,3175,3175,3175,0
|
|
20230926,150000,291309075,3175,3175,3175,3175,591
|
|
20230926,145900,289432650,3175,3175,3175,3175,0
|
|
20230926,145800,289432650,3175,3175,3175,3175,0
|
|
20230926,145700,289432650,3175,3170,3175,3170,116
|
|
20230926,145600,289064925,3170,3170,3170,3170,0
|
|
20230926,145500,289064925,3170,3170,3170,3170,1
|
|
20230926,145400,289061755,3170,3170,3170,3170,279
|
|
20230926,145300,288177325,3170,3170,3170,3170,364
|
|
20230926,145200,287023445,3170,3160,3170,3160,2725
|
|
20230926,145100,278407540,3160,3160,3160,3160,0
|
|
20230926,145000,278407540,3160,3160,3160,3160,3
|
|
20230926,144900,278398060,3160,3160,3160,3160,1
|
|
20230926,144800,278394900,3155,3160,3160,3155,13
|
|
20230926,144700,278353835,3160,3160,3160,3160,85
|
|
20230926,144600,278085235,3160,3160,3160,3160,0
|
|
20230926,144500,278085235,3160,3160,3160,3160,0
|
|
20230926,144400,278085235,3160,3160,3160,3160,1
|
|
20230926,144300,278082075,3160,3160,3160,3160,0
|
|
20230926,144200,278082075,3160,3160,3160,3160,1
|
|
20230926,144100,278078915,3160,3160,3160,3160,695
|
|
20230926,144000,275882715,3155,3155,3155,3155,0
|
|
20230926,143900,275882715,3155,3155,3155,3155,901
|
|
20230926,143800,273040060,3155,3155,3155,3155,600
|
|
20230926,143700,271147060,3160,3160,3160,3160,16
|
|
20230926,143600,271096500,3155,3155,3155,3155,0
|
|
20230926,143500,271096500,3155,3155,3155,3155,0
|
|
20230926,143400,271096500,3155,3155,3155,3155,0
|
|
20230926,143300,271096500,3155,3155,3155,3155,0
|
|
20230926,143200,271096500,3155,3155,3155,3155,0
|
|
20230926,143100,271096500,3155,3155,3155,3155,0
|
|
20230926,143000,271096500,3155,3155,3155,3155,37
|
|
20230926,142900,270979765,3155,3155,3155,3155,7
|
|
20230926,142800,270957680,3155,3155,3155,3155,0
|
|
20230926,142700,270957680,3155,3155,3155,3155,0
|
|
20230926,142600,270957680,3155,3155,3155,3155,0
|
|
20230926,142500,270957680,3155,3155,3155,3155,43
|
|
20230926,142400,270822015,3155,3155,3155,3155,586
|
|
20230926,142300,268973185,3155,3155,3155,3155,0
|
|
20230926,142200,268973185,3155,3160,3160,3155,11088
|
|
20230926,142100,233979770,3165,3165,3165,3165,0
|
|
20230926,142000,233979770,3165,3165,3165,3165,100
|
|
20230926,141900,233663270,3160,3160,3160,3160,0
|
|
20230926,141800,233663270,3160,3160,3160,3160,201
|
|
20230926,141700,233028110,3165,3165,3165,3165,1
|
|
20230926,141600,233024945,3165,3165,3165,3165,1
|
|
20230926,141500,233021780,3160,3160,3160,3160,0
|
|
20230926,141400,233021780,3160,3160,3160,3160,107
|
|
20230926,141300,232683660,3165,3165,3165,3165,1
|
|
20230926,141200,232680495,3165,3165,3165,3165,0
|
|
20230926,141100,232680495,3165,3165,3165,3165,0
|
|
20230926,141000,232680495,3165,3165,3165,3165,0
|
|
20230926,140900,232680495,3165,3165,3165,3165,985
|
|
20230926,140800,229562970,3165,3165,3165,3165,100
|
|
20230926,140700,229246470,3165,3165,3165,3165,0
|
|
20230926,140600,229246470,3165,3165,3165,3165,0
|
|
20230926,140500,229246470,3165,3170,3170,3165,281
|
|
20230926,140400,228357055,3170,3170,3170,3170,0
|
|
20230926,140300,228357055,3170,3170,3170,3170,0
|
|
20230926,140200,228357055,3170,3170,3170,3170,0
|
|
20230926,140100,228357055,3170,3170,3170,3170,0
|
|
20230926,140000,228357055,3170,3170,3170,3170,0
|
|
20230926,135900,228357055,3170,3170,3170,3170,0
|
|
20230926,135800,228357055,3170,3170,3170,3170,0
|
|
20230926,135700,228357055,3170,3170,3170,3170,0
|
|
20230926,135600,228357055,3170,3170,3170,3170,0
|
|
20230926,135500,228357055,3170,3170,3170,3170,0
|
|
20230926,135400,228357055,3170,3170,3170,3170,0
|
|
20230926,135300,228357055,3170,3170,3170,3170,0
|
|
20230926,135200,228357055,3170,3170,3170,3170,926
|
|
20230926,135100,225421635,3175,3175,3175,3175,5
|
|
20230926,135000,225405760,3170,3170,3170,3170,0
|
|
20230926,134900,225405760,3170,3170,3170,3170,0
|
|
20230926,134800,225405760,3170,3170,3170,3170,0
|
|
20230926,134700,225405760,3170,3170,3170,3170,110
|
|
20230926,134600,225057060,3175,3175,3175,3175,0
|
|
20230926,134500,225057060,3175,3170,3175,3170,246
|
|
20230926,134400,224277025,3175,3175,3175,3175,5
|
|
20230926,134300,224261150,3175,3175,3175,3175,1
|
|
20230926,134200,224257975,3170,3170,3170,3170,0
|
|
20230926,134100,224257975,3170,3170,3170,3170,0
|
|
20230926,134000,224257975,3170,3170,3170,3170,0
|
|
20230926,133900,224257975,3170,3175,3175,3170,443
|
|
20230926,133800,222853135,3175,3175,3175,3175,0
|
|
20230926,133700,222853135,3175,3175,3175,3175,0
|
|
20230926,133600,222853135,3175,3175,3175,3175,239
|
|
20230926,133500,222094310,3170,3170,3170,3170,0
|
|
20230926,133400,222094310,3170,3170,3170,3170,500
|
|
20230926,133300,220509310,3170,3170,3170,3170,0
|
|
20230926,133200,220509310,3170,3170,3170,3170,0
|
|
20230926,133100,220509310,3170,3170,3170,3170,42
|
|
20230926,133000,220376170,3170,3170,3170,3170,155
|
|
20230926,132900,219884820,3170,3170,3170,3170,0
|
|
20230926,132800,219884820,3170,3170,3170,3170,1
|
|
20230926,132700,219881650,3170,3170,3170,3170,58
|
|
20230926,132600,219697790,3170,3170,3170,3170,0
|
|
20230926,132500,219697790,3170,3170,3170,3170,0
|
|
20230926,132400,219697790,3170,3170,3170,3170,789
|
|
20230926,132300,217196660,3170,3170,3170,3170,10
|
|
20230926,132200,217164960,3165,3165,3165,3165,200
|
|
20230926,132100,216531960,3170,3170,3170,3170,0
|
|
20230926,132000,216531960,3170,3170,3170,3170,80
|
|
20230926,131900,216278360,3170,3170,3170,3170,0
|
|
20230926,131800,216278360,3170,3165,3170,3165,736
|
|
20230926,131700,213945740,3170,3170,3170,3170,3
|
|
20230926,131600,213936230,3170,3170,3170,3170,3
|
|
20230926,131500,213926720,3170,3170,3170,3170,212
|
|
20230926,131400,213254680,3165,3170,3170,3165,302
|
|
20230926,131300,212298840,3170,3170,3170,3170,100
|
|
20230926,131200,211981840,3170,3170,3170,3170,1
|
|
20230926,131100,211978670,3170,3170,3170,3170,316
|
|
20230926,131000,210976950,3165,3165,3165,3165,82
|
|
20230926,130900,210717420,3165,3165,3165,3165,0
|
|
20230926,130800,210717420,3165,3165,3165,3165,0
|
|
20230926,130700,210717420,3165,3165,3165,3165,0
|
|
20230926,130600,210717420,3165,3165,3165,3165,0
|
|
20230926,130500,210717420,3165,3165,3165,3165,0
|
|
20230926,130400,210717420,3165,3165,3165,3165,0
|
|
20230926,130300,210717420,3165,3165,3165,3165,8
|
|
20230926,130200,210692100,3170,3170,3170,3170,0
|
|
20230926,130100,210692100,3170,3165,3170,3165,2583
|
|
20230926,130000,202515255,3165,3165,3165,3165,0
|
|
20230926,125900,202515255,3165,3165,3165,3165,0
|
|
20230926,125800,202515255,3165,3165,3165,3165,0
|
|
20230926,125700,202515255,3165,3165,3165,3165,0
|
|
20230926,125600,202515255,3165,3165,3165,3165,0
|
|
20230926,125500,202515255,3165,3165,3165,3165,1000
|
|
20230926,125400,199350255,3165,3165,3165,3165,0
|
|
20230926,125300,199350255,3165,3165,3165,3165,1
|
|
20230926,125200,199347090,3165,3165,3165,3165,0
|
|
20230926,125100,199347090,3165,3165,3165,3165,50
|
|
20230926,125000,199188840,3165,3165,3165,3165,0
|
|
20230926,124900,199188840,3165,3165,3165,3165,0
|
|
20230926,124800,199188840,3165,3165,3165,3165,0
|
|
20230926,124700,199188840,3165,3165,3165,3165,0
|
|
20230926,124600,199188840,3165,3165,3165,3165,0
|
|
20230926,124500,199188840,3165,3165,3165,3165,43
|
|
20230926,124400,199052745,3165,3165,3165,3165,262
|
|
20230926,124300,198223515,3165,3165,3165,3165,0
|
|
20230926,124200,198223515,3165,3165,3165,3165,0
|
|
20230926,124100,198223515,3165,3165,3165,3165,49
|
|
20230926,124000,198068430,3160,3160,3160,3160,2
|
|
20230926,123900,198062110,3165,3165,3165,3165,0
|
|
20230926,123800,198062110,3165,3165,3165,3165,0
|
|
20230926,123700,198062110,3165,3165,3165,3165,0
|
|
20230926,123600,198062110,3165,3165,3165,3165,0
|
|
20230926,123500,198062110,3165,3165,3165,3165,0
|
|
20230926,123400,198062110,3165,3165,3165,3165,0
|
|
20230926,123300,198062110,3165,3165,3165,3165,10
|
|
20230926,123200,198030460,3165,3165,3165,3165,0
|
|
20230926,123100,198030460,3165,3165,3165,3165,0
|
|
20230926,123000,198030460,3165,3165,3165,3165,3207
|
|
20230926,122900,187880305,3170,3170,3170,3170,0
|
|
20230926,122800,187880305,3170,3170,3170,3170,0
|
|
20230926,122700,187880305,3170,3170,3170,3170,630
|
|
20230926,122600,185883205,3170,3170,3170,3170,0
|
|
20230926,122500,185883205,3170,3170,3170,3170,0
|
|
20230926,122400,185883205,3170,3170,3170,3170,0
|
|
20230926,122300,185883205,3170,3170,3170,3170,0
|
|
20230926,122200,185883205,3170,3170,3170,3170,0
|
|
20230926,122100,185883205,3170,3170,3170,3170,0
|
|
20230926,122000,185883205,3170,3170,3170,3170,0
|
|
20230926,121900,185883205,3170,3170,3170,3170,0
|
|
20230926,121800,185883205,3170,3170,3170,3170,0
|
|
20230926,121700,185883205,3170,3170,3170,3170,630
|
|
20230926,121600,183886105,3170,3170,3170,3170,0
|
|
20230926,121500,183886105,3170,3170,3170,3170,0
|
|
20230926,121400,183886105,3170,3170,3170,3170,1
|
|
20230926,121300,183882935,3165,3165,3165,3165,10
|
|
20230926,121200,183851285,3170,3170,3170,3170,0
|
|
20230926,121100,183851285,3170,3170,3170,3170,0
|
|
20230926,121000,183851285,3170,3165,3170,3165,148
|
|
20230926,120900,183382850,3170,3170,3170,3170,1
|
|
20230926,120800,183379680,3165,3165,3165,3165,600
|
|
20230926,120700,181480680,3170,3170,3170,3170,150
|
|
20230926,120600,181005180,3170,3170,3170,3170,0
|
|
20230926,120500,181005180,3170,3170,3170,3170,0
|
|
20230926,120400,181005180,3170,3170,3170,3170,0
|
|
20230926,120300,181005180,3170,3170,3170,3170,0
|
|
20230926,120200,181005180,3170,3170,3170,3170,0
|
|
20230926,120100,181005180,3170,3170,3170,3170,1
|
|
20230926,120000,181002010,3170,3170,3170,3170,0
|
|
20230926,115900,181002010,3170,3170,3170,3170,0
|
|
20230926,115800,181002010,3170,3170,3170,3170,0
|
|
20230926,115700,181002010,3170,3170,3170,3170,1
|
|
20230926,115600,180998840,3165,3165,3165,3165,3160
|
|
20230926,115500,170997440,3165,3165,3165,3165,0
|
|
20230926,115400,170997440,3165,3165,3165,3165,0
|
|
20230926,115300,170997440,3165,3165,3165,3165,28
|
|
20230926,115200,170908820,3160,3160,3160,3160,2000
|
|
20230926,115100,164588820,3165,3165,3165,3165,15
|
|
20230926,115000,164541345,3165,3165,3165,3165,42
|
|
20230926,114900,164408415,3165,3165,3165,3165,0
|
|
20230926,114800,164408415,3165,3165,3165,3165,0
|
|
20230926,114700,164408415,3165,3165,3165,3165,0
|
|
20230926,114600,164408415,3165,3165,3165,3165,0
|
|
20230926,114500,164408415,3165,3165,3165,3165,0
|
|
20230926,114400,164408415,3165,3165,3165,3165,0
|
|
20230926,114300,164408415,3165,3165,3165,3165,85
|
|
20230926,114200,164139390,3165,3165,3165,3165,0
|
|
20230926,114100,164139390,3165,3165,3165,3165,0
|
|
20230926,114000,164139390,3165,3165,3165,3165,600
|
|
20230926,113900,162240390,3165,3165,3165,3165,0
|
|
20230926,113800,162240390,3165,3165,3165,3165,1
|
|
20230926,113700,162237225,3160,3160,3160,3160,3170
|
|
20230926,113600,152220025,3160,3160,3160,3160,2
|
|
20230926,113500,152213705,3160,3155,3160,3155,235
|
|
20230926,113400,151471965,3155,3155,3155,3155,624
|
|
20230926,113300,149503245,3155,3155,3155,3155,0
|
|
20230926,113200,149503245,3155,3155,3155,3155,500
|
|
20230926,113100,147925745,3155,3155,3155,3155,0
|
|
20230926,113000,147925745,3155,3155,3155,3155,160
|
|
20230926,112900,147420945,3155,3155,3155,3155,0
|
|
20230926,112800,147420945,3155,3155,3155,3155,0
|
|
20230926,112700,147420945,3155,3155,3155,3155,0
|
|
20230926,112600,147420945,3155,3155,3155,3155,0
|
|
20230926,112500,147420945,3155,3155,3155,3155,320
|
|
20230926,112400,146411345,3160,3160,3160,3160,0
|
|
20230926,112300,146411345,3160,3160,3160,3160,10
|
|
20230926,112200,146379745,3155,3155,3155,3155,0
|
|
20230926,112100,146379745,3155,3155,3155,3155,0
|
|
20230926,112000,146379745,3155,3155,3155,3155,0
|
|
20230926,111900,146379745,3155,3155,3155,3155,3
|
|
20230926,111800,146370280,3160,3160,3160,3160,0
|
|
20230926,111700,146370280,3160,3160,3160,3160,1
|
|
20230926,111600,146367120,3160,3160,3160,3160,102
|
|
20230926,111500,146044800,3160,3160,3160,3160,0
|
|
20230926,111400,146044800,3160,3160,3160,3160,400
|
|
20230926,111300,144780800,3160,3160,3160,3160,600
|
|
20230926,111200,142884800,3155,3155,3155,3155,160
|
|
20230926,111100,142380000,3155,3155,3155,3155,0
|
|
20230926,111000,142380000,3155,3160,3160,3155,6409
|
|
20230926,110900,122128120,3160,3160,3160,3160,0
|
|
20230926,110800,122128120,3160,3160,3160,3160,0
|
|
20230926,110700,122128120,3160,3160,3160,3160,700
|
|
20230926,110600,119916120,3165,3165,3165,3165,47
|
|
20230926,110500,119767365,3165,3165,3165,3165,0
|
|
20230926,110400,119767365,3165,3165,3165,3165,0
|
|
20230926,110300,119767365,3165,3165,3165,3165,1
|
|
20230926,110200,119764200,3165,3165,3165,3165,20
|
|
20230926,110100,119700900,3165,3165,3165,3165,0
|
|
20230926,110000,119700900,3165,3165,3165,3165,0
|
|
20230926,105900,119700900,3165,3165,3165,3165,0
|
|
20230926,105800,119700900,3165,3165,3165,3165,1
|
|
20230926,105700,119697735,3165,3165,3165,3165,0
|
|
20230926,105600,119697735,3165,3165,3165,3165,0
|
|
20230926,105500,119697735,3165,3165,3165,3165,10
|
|
20230926,105400,119666085,3165,3165,3165,3165,3
|
|
20230926,105300,119656590,3165,3165,3165,3165,2048
|
|
20230926,105200,113174670,3170,3170,3170,3170,0
|
|
20230926,105100,113174670,3170,3170,3170,3170,0
|
|
20230926,105000,113174670,3170,3170,3170,3170,0
|
|
20230926,104900,113174670,3170,3170,3170,3170,0
|
|
20230926,104800,113174670,3170,3170,3170,3170,0
|
|
20230926,104700,113174670,3170,3170,3170,3170,0
|
|
20230926,104600,113174670,3170,3170,3170,3170,101
|
|
20230926,104500,112854500,3170,3170,3170,3170,32
|
|
20230926,104400,112753060,3170,3170,3170,3170,50
|
|
20230926,104300,112594560,3165,3165,3165,3165,11
|
|
20230926,104200,112559745,3165,3165,3165,3165,875
|
|
20230926,104100,109790370,3170,3170,3170,3170,1
|
|
20230926,104000,109787200,3170,3170,3170,3170,0
|
|
20230926,103900,109787200,3170,3170,3170,3170,0
|
|
20230926,103800,109787200,3170,3170,3170,3170,0
|
|
20230926,103700,109787200,3170,3170,3170,3170,1
|
|
20230926,103600,109784030,3170,3170,3170,3170,253
|
|
20230926,103500,108982020,3170,3170,3170,3170,154
|
|
20230926,103400,108493840,3170,3170,3170,3170,0
|
|
20230926,103300,108493840,3170,3170,3170,3170,0
|
|
20230926,103200,108493840,3170,3170,3170,3170,22
|
|
20230926,103100,108424100,3165,3170,3170,3165,502
|
|
20230926,103000,106833260,3170,3170,3170,3170,29
|
|
20230926,102900,106741330,3165,3165,3165,3165,64
|
|
20230926,102800,106538770,3170,3165,3170,3165,2
|
|
20230926,102700,106532435,3170,3170,3170,3170,40
|
|
20230926,102600,106405635,3170,3170,3170,3170,0
|
|
20230926,102500,106405635,3170,3170,3170,3170,80
|
|
20230926,102400,106152035,3165,3170,3170,3165,1098
|
|
20230926,102300,102676465,3165,3170,3170,3165,1083
|
|
20230926,102200,99248365,3165,3165,3165,3165,0
|
|
20230926,102100,99248365,3165,3165,3165,3165,3405
|
|
20230926,102000,88471540,3165,3165,3165,3165,0
|
|
20230926,101900,88471540,3165,3165,3165,3165,0
|
|
20230926,101800,88471540,3165,3165,3165,3165,3
|
|
20230926,101700,88462045,3165,3165,3165,3165,0
|
|
20230926,101600,88462045,3165,3165,3165,3165,0
|
|
20230926,101500,88462045,3165,3165,3165,3165,10
|
|
20230926,101400,88430395,3165,3165,3165,3165,10
|
|
20230926,101300,88398745,3165,3165,3165,3165,0
|
|
20230926,101200,88398745,3165,3165,3165,3165,5
|
|
20230926,101100,88382920,3160,3160,3160,3160,0
|
|
20230926,101000,88382920,3160,3160,3160,3160,0
|
|
20230926,100900,88382920,3160,3160,3160,3160,310
|
|
20230926,100800,87403320,3165,3165,3165,3165,0
|
|
20230926,100700,87403320,3165,3165,3165,3165,55
|
|
20230926,100600,87229245,3165,3165,3165,3165,51
|
|
20230926,100500,87067830,3165,3165,3165,3165,2
|
|
20230926,100400,87061500,3165,3165,3165,3165,73
|
|
20230926,100300,86830455,3165,3165,3165,3165,4
|
|
20230926,100200,86817795,3160,3165,3165,3160,612
|
|
20230926,100100,84883855,3165,3165,3165,3165,4
|
|
20230926,100000,84871195,3160,3165,3165,3160,155
|
|
20230926,095900,84381375,3160,3160,3160,3160,427
|
|
20230926,095800,83032055,3160,3160,3160,3160,22
|
|
20230926,095700,82962535,3160,3160,3160,3160,61
|
|
20230926,095600,82769775,3160,3165,3165,3160,737
|
|
20230926,095500,80440835,3165,3160,3165,3160,1661
|
|
20230926,095400,75192000,3165,3165,3165,3165,7
|
|
20230926,095300,75169845,3165,3165,3165,3160,629
|
|
20230926,095200,73181810,3165,3170,3170,3160,3847
|
|
20230926,095100,61007940,3170,3170,3170,3165,152
|
|
20230926,095000,60526600,3170,3175,3175,3170,2564
|
|
20230926,094900,52398710,3175,3175,3175,3175,34
|
|
20230926,094800,52290760,3175,3175,3175,3175,13
|
|
20230926,094700,52249485,3175,3175,3175,3175,44
|
|
20230926,094600,52109785,3175,3175,3175,3175,40
|
|
20230926,094500,51982785,3175,3175,3175,3175,46
|
|
20230926,094400,51836735,3175,3175,3175,3175,30
|
|
20230926,094300,51741485,3175,3175,3175,3175,6
|
|
20230926,094200,51722435,3170,3175,3175,3170,140
|
|
20230926,094100,51278600,3175,3170,3175,3170,108
|
|
20230926,094000,50935715,3175,3180,3180,3175,41
|
|
20230926,093900,50805445,3175,3175,3175,3175,654
|
|
20230926,093800,48728995,3175,3175,3175,3175,54
|
|
20230926,093700,48557545,3175,3175,3175,3175,63
|
|
20230926,093600,48357520,3175,3175,3175,3175,205
|
|
20230926,093500,47706645,3175,3185,3185,3175,1912
|
|
20230926,093400,41635950,3180,3180,3180,3180,3004
|
|
20230926,093300,32083230,3185,3185,3185,3185,3
|
|
20230926,093200,32073675,3185,3185,3185,3185,8
|
|
20230926,093100,32048195,3185,3180,3185,3180,181
|
|
20230926,093000,31472610,3180,3180,3180,3180,114
|
|
20230926,092900,31110090,3185,3185,3185,3185,50
|
|
20230926,092800,30950840,3185,3185,3185,3185,666
|
|
20230926,092700,28829630,3185,3185,3185,3185,334
|
|
20230926,092600,27765840,3185,3185,3185,3180,861
|
|
20230926,092500,25024220,3185,3190,3190,3185,769
|
|
20230926,092400,22574705,3185,3185,3185,3185,90
|
|
20230926,092300,22288055,3190,3190,3190,3190,9
|
|
20230926,092200,22259345,3190,3190,3190,3190,0
|
|
20230926,092100,22259345,3190,3190,3190,3190,44
|
|
20230926,092000,22118985,3190,3190,3190,3190,2
|
|
20230926,091900,22112605,3190,3190,3190,3190,11
|
|
20230926,091800,22077515,3185,3185,3185,3185,973
|
|
20230926,091700,18978510,3185,3185,3185,3185,0
|
|
20230926,091600,18978510,3185,3185,3185,3185,6
|
|
20230926,091500,18959400,3185,3185,3185,3185,45
|
|
20230926,091400,18816075,3185,3185,3185,3185,0
|
|
20230926,091300,18816075,3185,3185,3185,3185,12
|
|
20230926,091200,18777855,3185,3185,3185,3185,1785
|
|
20230926,091100,13092630,3190,3190,3190,3190,0
|
|
20230926,091000,13092630,3190,3190,3190,3190,379
|
|
20230926,090900,11883620,3190,3190,3190,3190,623
|
|
20230926,090800,9896250,3195,3195,3195,3195,1
|
|
20230926,090700,9893055,3195,3195,3195,3195,4
|
|
20230926,090600,9880275,3195,3195,3195,3195,1
|
|
20230926,090500,9877080,3190,3195,3195,3190,31
|
|
20230926,090400,9778150,3200,3200,3200,3200,16
|
|
20230926,090300,9726950,3195,3195,3195,3195,769
|
|
20230926,090200,7269995,3195,3215,3215,3195,1656
|
|
20230926,090100,1967540,3220,3220,3220,3220,0
|
|
20230926,090000,1967540,3220,3220,3225,3220,611
|