609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,190600,222634600,3190,3190,3190,3190,1152
|
|
20230927,190500,222634600,3190,3190,3190,3190,0
|
|
20230927,190400,222634600,3190,3190,3190,3190,0
|
|
20230927,190300,222634600,3190,3190,3190,3190,0
|
|
20230927,190200,222634600,3190,3190,3190,3190,0
|
|
20230927,190100,222634600,3190,3190,3190,3190,0
|
|
20230927,190000,222634600,3190,3190,3190,3190,0
|
|
20230927,185900,222634600,3190,3190,3190,3190,0
|
|
20230927,185800,222634600,3190,3190,3190,3190,0
|
|
20230927,185700,222634600,3190,3190,3190,3190,0
|
|
20230927,185600,222634600,3190,3190,3190,3190,0
|
|
20230927,185500,222634600,3190,3190,3190,3190,0
|
|
20230927,185400,222634600,3190,3190,3190,3190,0
|
|
20230927,185300,222634600,3190,3190,3190,3190,0
|
|
20230927,185200,222634600,3190,3190,3190,3190,0
|
|
20230927,185100,222634600,3190,3190,3190,3190,0
|
|
20230927,185000,222634600,3190,3190,3190,3190,0
|
|
20230927,184900,222634600,3190,3190,3190,3190,0
|
|
20230927,184800,222634600,3190,3190,3190,3190,0
|
|
20230927,184700,222634600,3190,3190,3190,3190,0
|
|
20230927,184600,222634600,3190,3190,3190,3190,0
|
|
20230927,184500,222634600,3190,3190,3190,3190,0
|
|
20230927,184400,222634600,3190,3190,3190,3190,0
|
|
20230927,184300,222634600,3190,3190,3190,3190,0
|
|
20230927,184200,222634600,3190,3190,3190,3190,0
|
|
20230927,184100,222634600,3190,3190,3190,3190,0
|
|
20230927,184000,222634600,3190,3190,3190,3190,0
|
|
20230927,183900,222634600,3190,3190,3190,3190,0
|
|
20230927,183800,222634600,3190,3190,3190,3190,0
|
|
20230927,183700,222634600,3190,3190,3190,3190,0
|
|
20230927,183600,222634600,3190,3190,3190,3190,1152
|
|
20230927,183500,222634600,3190,3190,3190,3190,0
|
|
20230927,183400,222634600,3190,3190,3190,3190,0
|
|
20230927,183300,222634600,3190,3190,3190,3190,0
|
|
20230927,183200,222634600,3190,3190,3190,3190,0
|
|
20230927,183100,222634600,3190,3190,3190,3190,0
|
|
20230927,183000,222634600,3190,3190,3190,3190,0
|
|
20230927,182900,222634600,3190,3190,3190,3190,0
|
|
20230927,182800,222634600,3190,3190,3190,3190,0
|
|
20230927,182700,222634600,3190,3190,3190,3190,0
|
|
20230927,182600,222634600,3190,3190,3190,3190,0
|
|
20230927,182500,222634600,3190,3190,3190,3190,0
|
|
20230927,182400,222634600,3190,3190,3190,3190,0
|
|
20230927,182300,222634600,3190,3190,3190,3190,0
|
|
20230927,182200,222634600,3190,3190,3190,3190,0
|
|
20230927,182100,222634600,3190,3190,3190,3190,0
|
|
20230927,182000,222634600,3190,3190,3190,3190,0
|
|
20230927,181900,222634600,3190,3190,3190,3190,0
|
|
20230927,181800,222634600,3190,3190,3190,3190,0
|
|
20230927,181700,222634600,3190,3190,3190,3190,0
|
|
20230927,181600,222634600,3190,3190,3190,3190,0
|
|
20230927,181500,222634600,3190,3190,3190,3190,0
|
|
20230927,181400,222634600,3190,3190,3190,3190,0
|
|
20230927,181300,222634600,3190,3190,3190,3190,0
|
|
20230927,181200,222634600,3190,3190,3190,3190,0
|
|
20230927,181100,222634600,3190,3190,3190,3190,0
|
|
20230927,181000,222634600,3190,3190,3190,3190,0
|
|
20230927,180900,222634600,3190,3190,3190,3190,0
|
|
20230927,180800,222634600,3190,3190,3190,3190,0
|
|
20230927,180700,222634600,3190,3190,3190,3190,0
|
|
20230927,180600,222634600,3190,3190,3190,3190,1152
|
|
20230927,180500,222634600,3190,3190,3190,3190,0
|
|
20230927,180400,222634600,3190,3190,3190,3190,0
|
|
20230927,180300,222634600,3190,3190,3190,3190,0
|
|
20230927,180200,222634600,3190,3190,3190,3190,0
|
|
20230927,180100,222634600,3190,3190,3190,3190,0
|
|
20230927,180000,222634600,3190,3190,3190,3190,0
|
|
20230927,175900,222634600,3190,3190,3190,3190,0
|
|
20230927,175800,222634600,3190,3190,3190,3190,0
|
|
20230927,175700,222634600,3190,3190,3190,3190,0
|
|
20230927,175600,222634600,3190,3190,3190,3190,0
|
|
20230927,175500,222634600,3190,3190,3190,3190,0
|
|
20230927,175400,222634600,3190,3190,3190,3190,0
|
|
20230927,175300,222634600,3190,3190,3190,3190,0
|
|
20230927,175200,222634600,3190,3190,3190,3190,0
|
|
20230927,175100,222634600,3190,3190,3190,3190,0
|
|
20230927,175000,222634600,3190,3190,3190,3190,0
|
|
20230927,174900,222634600,3190,3190,3190,3190,0
|
|
20230927,174800,222634600,3190,3190,3190,3190,0
|
|
20230927,174700,222634600,3190,3190,3190,3190,0
|
|
20230927,174600,222634600,3190,3190,3190,3190,0
|
|
20230927,174500,222634600,3190,3190,3190,3190,0
|
|
20230927,174400,222634600,3190,3190,3190,3190,0
|
|
20230927,174300,222634600,3190,3190,3190,3190,0
|
|
20230927,174200,222634600,3190,3190,3190,3190,0
|
|
20230927,174100,222634600,3190,3190,3190,3190,0
|
|
20230927,174000,222634600,3190,3190,3190,3190,0
|
|
20230927,173900,222634600,3190,3190,3190,3190,0
|
|
20230927,173800,222634600,3190,3190,3190,3190,0
|
|
20230927,173700,222634600,3190,3190,3190,3190,0
|
|
20230927,173600,222634600,3190,3190,3190,3190,1152
|
|
20230927,173500,222634600,3190,3190,3190,3190,0
|
|
20230927,173400,222634600,3190,3190,3190,3190,0
|
|
20230927,173300,222634600,3190,3190,3190,3190,0
|
|
20230927,173200,222634600,3190,3190,3190,3190,0
|
|
20230927,173100,222634600,3190,3190,3190,3190,0
|
|
20230927,173000,222634600,3190,3190,3190,3190,0
|
|
20230927,172900,222634600,3190,3190,3190,3190,0
|
|
20230927,172800,222634600,3190,3190,3190,3190,0
|
|
20230927,172700,222634600,3190,3190,3190,3190,0
|
|
20230927,172600,222634600,3190,3190,3190,3190,0
|
|
20230927,172500,222634600,3190,3190,3190,3190,0
|
|
20230927,172400,222634600,3190,3190,3190,3190,0
|
|
20230927,172300,222634600,3190,3190,3190,3190,0
|
|
20230927,172200,222634600,3190,3190,3190,3190,0
|
|
20230927,172100,222634600,3190,3190,3190,3190,0
|
|
20230927,172000,222634600,3190,3190,3190,3190,0
|
|
20230927,171900,222634600,3190,3190,3190,3190,0
|
|
20230927,171800,222634600,3190,3190,3190,3190,0
|
|
20230927,171700,222634600,3190,3190,3190,3190,0
|
|
20230927,171600,222634600,3190,3190,3190,3190,0
|
|
20230927,171500,222634600,3190,3190,3190,3190,0
|
|
20230927,171400,222634600,3190,3190,3190,3190,0
|
|
20230927,171300,222634600,3190,3190,3190,3190,0
|
|
20230927,171200,222634600,3190,3190,3190,3190,0
|
|
20230927,171100,222634600,3190,3190,3190,3190,0
|
|
20230927,171000,222634600,3190,3190,3190,3190,0
|
|
20230927,170900,222634600,3190,3190,3190,3190,0
|
|
20230927,170800,222634600,3190,3190,3190,3190,0
|
|
20230927,170700,222634600,3190,3190,3190,3190,0
|
|
20230927,170600,222634600,3190,3190,3190,3190,1152
|
|
20230927,170500,222634600,3190,3190,3190,3190,0
|
|
20230927,170400,222634600,3190,3190,3190,3190,0
|
|
20230927,170300,222634600,3190,3190,3190,3190,0
|
|
20230927,170200,222634600,3190,3190,3190,3190,0
|
|
20230927,170100,222634600,3190,3190,3190,3190,0
|
|
20230927,170000,222634600,3190,3190,3190,3190,0
|
|
20230927,165900,222634600,3190,3190,3190,3190,0
|
|
20230927,165800,222634600,3190,3190,3190,3190,0
|
|
20230927,165700,222634600,3190,3190,3190,3190,0
|
|
20230927,165600,222634600,3190,3190,3190,3190,0
|
|
20230927,165500,222634600,3190,3190,3190,3190,0
|
|
20230927,165400,222634600,3190,3190,3190,3190,0
|
|
20230927,165300,222634600,3190,3190,3190,3190,0
|
|
20230927,165200,222634600,3190,3190,3190,3190,0
|
|
20230927,165100,222634600,3190,3190,3190,3190,0
|
|
20230927,165000,222634600,3190,3190,3190,3190,0
|
|
20230927,164900,222634600,3190,3190,3190,3190,0
|
|
20230927,164800,222634600,3190,3190,3190,3190,0
|
|
20230927,164700,222634600,3190,3190,3190,3190,0
|
|
20230927,164600,222634600,3190,3190,3190,3190,0
|
|
20230927,164500,222634600,3190,3190,3190,3190,0
|
|
20230927,164400,222634600,3190,3190,3190,3190,0
|
|
20230927,164300,222634600,3190,3190,3190,3190,0
|
|
20230927,164200,222634600,3190,3190,3190,3190,0
|
|
20230927,164100,222634600,3190,3190,3190,3190,0
|
|
20230927,164000,222634600,3190,3190,3190,3190,0
|
|
20230927,163900,222634600,3190,3190,3190,3190,0
|
|
20230927,163800,222634600,3190,3190,3190,3190,0
|
|
20230927,163700,222634600,3190,3190,3190,3190,0
|
|
20230927,163600,222634600,3190,3190,3190,3190,1152
|
|
20230927,163500,222634600,3190,3190,3190,3190,0
|
|
20230927,163400,222634600,3190,3190,3190,3190,0
|
|
20230927,163300,222634600,3190,3190,3190,3190,0
|
|
20230927,163200,222634600,3190,3190,3190,3190,0
|
|
20230927,163100,222634600,3190,3190,3190,3190,0
|
|
20230927,163000,222634600,3190,3190,3190,3190,0
|
|
20230927,162900,222634600,3190,3190,3190,3190,0
|
|
20230927,162800,222634600,3190,3190,3190,3190,0
|
|
20230927,162700,222634600,3190,3190,3190,3190,0
|
|
20230927,162600,222634600,3190,3190,3190,3190,0
|
|
20230927,162500,222634600,3190,3190,3190,3190,0
|
|
20230927,162400,222634600,3190,3190,3190,3190,0
|
|
20230927,162300,222634600,3190,3190,3190,3190,0
|
|
20230927,162200,222634600,3190,3190,3190,3190,0
|
|
20230927,162100,222634600,3190,3190,3190,3190,0
|
|
20230927,162000,222634600,3190,3190,3190,3190,0
|
|
20230927,161900,222634600,3190,3190,3190,3190,0
|
|
20230927,161800,222634600,3190,3190,3190,3190,0
|
|
20230927,161700,222634600,3190,3190,3190,3190,0
|
|
20230927,161600,222634600,3190,3190,3190,3190,0
|
|
20230927,161500,222634600,3190,3190,3190,3190,0
|
|
20230927,161400,222634600,3190,3190,3190,3190,0
|
|
20230927,161300,222634600,3190,3190,3190,3190,0
|
|
20230927,161200,222634600,3190,3190,3190,3190,0
|
|
20230927,161100,222634600,3190,3190,3190,3190,0
|
|
20230927,161000,222634600,3190,3190,3190,3190,0
|
|
20230927,160900,222634600,3190,3190,3190,3190,0
|
|
20230927,160800,222634600,3190,3190,3190,3190,0
|
|
20230927,160700,222634600,3190,3190,3190,3190,0
|
|
20230927,160600,222634600,3190,3190,3190,3190,1152
|
|
20230927,160500,222634600,3190,3190,3190,3190,0
|
|
20230927,160400,222634600,3190,3190,3190,3190,0
|
|
20230927,160300,222634600,3190,3190,3190,3190,0
|
|
20230927,160200,222634600,3190,3190,3190,3190,0
|
|
20230927,160100,222634600,3190,3190,3190,3190,0
|
|
20230927,160000,222634600,3190,3190,3190,3190,0
|
|
20230927,155900,222634600,3190,3190,3190,3190,0
|
|
20230927,155800,222634600,3190,3190,3190,3190,0
|
|
20230927,155700,222634600,3190,3190,3190,3190,0
|
|
20230927,155600,222634600,3190,3190,3190,3190,0
|
|
20230927,155500,222634600,3190,3190,3190,3190,0
|
|
20230927,155400,222634600,3190,3190,3190,3190,0
|
|
20230927,155300,222634600,3190,3190,3190,3190,0
|
|
20230927,155200,222634600,3190,3190,3190,3190,0
|
|
20230927,155100,222634600,3190,3190,3190,3190,0
|
|
20230927,155000,222634600,3190,3190,3190,3190,0
|
|
20230927,154900,222634600,3190,3190,3190,3190,0
|
|
20230927,154800,222634600,3190,3190,3190,3190,0
|
|
20230927,154700,222634600,3190,3190,3190,3190,0
|
|
20230927,154600,222634600,3190,3190,3190,3190,0
|
|
20230927,154500,222634600,3190,3190,3190,3190,0
|
|
20230927,154400,222634600,3190,3190,3190,3190,0
|
|
20230927,154300,222634600,3190,3190,3190,3190,0
|
|
20230927,154200,222634600,3190,3190,3190,3190,0
|
|
20230927,154100,222634600,3190,3190,3190,3190,0
|
|
20230927,154000,222634600,3190,3190,3190,3190,0
|
|
20230927,153900,222634600,3190,3190,3190,3190,0
|
|
20230927,153800,222634600,3190,3190,3190,3190,0
|
|
20230927,153700,222634600,3190,3190,3190,3190,0
|
|
20230927,153600,222634600,3190,3190,3190,3190,1152
|
|
20230927,153500,222634600,3190,3190,3190,3190,0
|
|
20230927,153400,222634600,3190,3190,3190,3190,0
|
|
20230927,153300,222634600,3190,3190,3190,3190,0
|
|
20230927,153200,222634600,3190,3190,3190,3190,0
|
|
20230927,153100,222634600,3190,3190,3190,3190,0
|
|
20230927,153000,222634600,3190,3190,3190,3190,1152
|
|
20230927,152900,218959720,3190,3190,3190,3190,0
|
|
20230927,152800,218959720,3190,3190,3190,3190,0
|
|
20230927,152700,218959720,3190,3190,3190,3190,0
|
|
20230927,152600,218959720,3190,3190,3190,3190,0
|
|
20230927,152500,218959720,3190,3190,3190,3190,0
|
|
20230927,152400,218959720,3190,3190,3190,3190,0
|
|
20230927,152300,218959720,3190,3190,3190,3190,0
|
|
20230927,152200,218959720,3190,3190,3190,3190,0
|
|
20230927,152100,218959720,3190,3190,3190,3190,0
|
|
20230927,152000,218959720,3190,3190,3190,3190,0
|
|
20230927,151900,218959720,3190,3185,3190,3185,242
|
|
20230927,151800,218188255,3190,3190,3190,3190,110
|
|
20230927,151700,217837355,3195,3190,3195,3190,139
|
|
20230927,151600,217393725,3195,3195,3195,3195,132
|
|
20230927,151500,216971985,3195,3195,3195,3195,89
|
|
20230927,151400,216687630,3195,3195,3195,3195,89
|
|
20230927,151300,216403275,3195,3195,3195,3195,132
|
|
20230927,151200,215981535,3195,3195,3195,3195,94
|
|
20230927,151100,215681205,3195,3195,3195,3195,133
|
|
20230927,151000,215256270,3195,3195,3195,3195,88
|
|
20230927,150900,214975110,3195,3195,3195,3195,66
|
|
20230927,150800,214764240,3195,3195,3200,3195,1239
|
|
20230927,150700,210805415,3195,3195,3195,3195,88
|
|
20230927,150600,210524255,3195,3195,3195,3195,289
|
|
20230927,150500,209600900,3195,3190,3195,3185,394
|
|
20230927,150400,208344105,3195,3195,3195,3195,130
|
|
20230927,150300,207928755,3195,3200,3200,3195,141
|
|
20230927,150200,207478040,3195,3200,3200,3195,744
|
|
20230927,150100,205100740,3200,3200,3200,3195,188
|
|
20230927,150000,204499640,3200,3195,3200,3195,139
|
|
20230927,145900,204055090,3200,3200,3200,3195,267
|
|
20230927,145800,203200940,3200,3200,3200,3200,89
|
|
20230927,145700,202916140,3200,3200,3200,3200,132
|
|
20230927,145600,202493740,3200,3200,3200,3200,713
|
|
20230927,145500,200212140,3200,3200,3200,3200,132
|
|
20230927,145400,199789740,3200,3200,3200,3200,91
|
|
20230927,145300,199498540,3200,3195,3200,3195,678
|
|
20230927,145200,197331890,3195,3195,3195,3195,132
|
|
20230927,145100,196910150,3195,3195,3195,3195,173
|
|
20230927,145000,196357415,3195,3195,3195,3195,133
|
|
20230927,144900,195932480,3195,3195,3195,3195,88
|
|
20230927,144800,195651320,3195,3195,3195,3195,88
|
|
20230927,144700,195370160,3195,3195,3195,3195,132
|
|
20230927,144600,194948420,3195,3195,3195,3195,88
|
|
20230927,144500,194667260,3195,3195,3195,3195,132
|
|
20230927,144400,194245520,3195,3195,3195,3195,88
|
|
20230927,144300,193964360,3195,3195,3195,3195,128
|
|
20230927,144200,193555400,3195,3195,3195,3195,132
|
|
20230927,144100,193133660,3195,3190,3195,3190,357
|
|
20230927,144000,191994385,3190,3190,3190,3190,88
|
|
20230927,143900,191713665,3190,3190,3190,3190,0
|
|
20230927,143800,191713665,3190,3190,3190,3190,212
|
|
20230927,143700,191037385,3190,3190,3190,3190,590
|
|
20230927,143600,189155285,3195,3195,3195,3195,0
|
|
20230927,143500,189155285,3195,3195,3195,3195,0
|
|
20230927,143400,189155285,3195,3195,3195,3195,0
|
|
20230927,143300,189155285,3195,3195,3195,3195,15
|
|
20230927,143200,189107360,3195,3195,3195,3195,212
|
|
20230927,143100,188430020,3195,3195,3195,3195,318
|
|
20230927,143000,187414010,3195,3195,3195,3195,106
|
|
20230927,142900,187075340,3195,3190,3195,3190,522
|
|
20230927,142800,185409100,3195,3195,3195,3195,5
|
|
20230927,142700,185393125,3195,3190,3195,3190,132
|
|
20230927,142600,184971515,3190,3190,3190,3190,373
|
|
20230927,142500,183781645,3190,3190,3190,3190,106
|
|
20230927,142400,183443505,3190,3190,3190,3190,212
|
|
20230927,142300,182767225,3190,3190,3190,3190,1409
|
|
20230927,142200,178272515,3195,3195,3195,3195,0
|
|
20230927,142100,178272515,3195,3190,3195,3190,720
|
|
20230927,142000,175975180,3190,3190,3190,3190,509
|
|
20230927,141900,174351470,3190,3190,3190,3190,212
|
|
20230927,141800,173675190,3185,3180,3185,3180,178
|
|
20230927,141700,173108530,3185,3185,3185,3185,0
|
|
20230927,141600,173108530,3185,3185,3185,3185,0
|
|
20230927,141500,173108530,3185,3185,3185,3185,0
|
|
20230927,141400,173108530,3185,3185,3185,3185,0
|
|
20230927,141300,173108530,3185,3185,3185,3185,0
|
|
20230927,141200,173108530,3185,3185,3185,3185,0
|
|
20230927,141100,173108530,3185,3180,3185,3180,1582
|
|
20230927,141000,168073910,3180,3180,3180,3180,0
|
|
20230927,140900,168073910,3180,3180,3180,3180,85
|
|
20230927,140800,167803610,3180,3180,3180,3180,100
|
|
20230927,140700,167485610,3180,3180,3180,3180,0
|
|
20230927,140600,167485610,3180,3180,3180,3180,0
|
|
20230927,140500,167485610,3180,3180,3180,3180,15
|
|
20230927,140400,167437910,3180,3180,3180,3180,0
|
|
20230927,140300,167437910,3180,3180,3180,3180,0
|
|
20230927,140200,167437910,3180,3180,3180,3180,0
|
|
20230927,140100,167437910,3180,3180,3180,3180,339
|
|
20230927,140000,166359890,3180,3180,3180,3180,401
|
|
20230927,135900,165084710,3175,3175,3175,3175,143
|
|
20230927,135800,164630685,3175,3175,3175,3175,49
|
|
20230927,135700,164475110,3175,3175,3175,3175,182
|
|
20230927,135600,163897260,3175,3175,3175,3175,38
|
|
20230927,135500,163776610,3175,3175,3175,3175,566
|
|
20230927,135400,161979560,3175,3175,3175,3175,85
|
|
20230927,135300,161709685,3175,3175,3175,3175,0
|
|
20230927,135200,161709685,3175,3175,3175,3175,0
|
|
20230927,135100,161709685,3175,3175,3175,3175,2
|
|
20230927,135000,161703335,3175,3175,3175,3175,0
|
|
20230927,134900,161703335,3175,3175,3175,3175,100
|
|
20230927,134800,161385835,3175,3175,3175,3175,0
|
|
20230927,134700,161385835,3175,3175,3175,3175,1
|
|
20230927,134600,161382660,3170,3170,3170,3170,0
|
|
20230927,134500,161382660,3170,3175,3175,3170,934
|
|
20230927,134400,158421460,3170,3170,3170,3170,1012
|
|
20230927,134300,155213420,3165,3165,3165,3165,137
|
|
20230927,134200,154779815,3170,3170,3170,3170,0
|
|
20230927,134100,154779815,3170,3170,3170,3170,0
|
|
20230927,134000,154779815,3170,3170,3175,3170,1068
|
|
20230927,133900,151394230,3175,3175,3175,3175,0
|
|
20230927,133800,151394230,3175,3175,3175,3175,0
|
|
20230927,133700,151394230,3175,3175,3175,3175,1
|
|
20230927,133600,151391055,3175,3175,3175,3175,0
|
|
20230927,133500,151391055,3175,3175,3175,3175,0
|
|
20230927,133400,151391055,3175,3175,3175,3175,0
|
|
20230927,133300,151391055,3175,3175,3175,3175,85
|
|
20230927,133200,151121180,3175,3175,3175,3175,1
|
|
20230927,133100,151118005,3170,3170,3170,3170,70
|
|
20230927,133000,150896105,3175,3175,3175,3175,0
|
|
20230927,132900,150896105,3175,3175,3175,3175,0
|
|
20230927,132800,150896105,3175,3175,3175,3175,0
|
|
20230927,132700,150896105,3175,3175,3175,3175,0
|
|
20230927,132600,150896105,3175,3175,3175,3175,0
|
|
20230927,132500,150896105,3175,3175,3175,3175,0
|
|
20230927,132400,150896105,3175,3175,3175,3175,0
|
|
20230927,132300,150896105,3175,3175,3175,3175,0
|
|
20230927,132200,150896105,3175,3175,3175,3175,21
|
|
20230927,132100,150829430,3170,3170,3170,3170,0
|
|
20230927,132000,150829430,3170,3170,3170,3170,9
|
|
20230927,131900,150800900,3170,3170,3170,3170,0
|
|
20230927,131800,150800900,3170,3170,3170,3170,929
|
|
20230927,131700,147855970,3170,3170,3170,3170,0
|
|
20230927,131600,147855970,3170,3170,3170,3170,0
|
|
20230927,131500,147855970,3170,3170,3170,3170,85
|
|
20230927,131400,147586520,3170,3170,3170,3170,85
|
|
20230927,131300,147317070,3170,3170,3170,3170,0
|
|
20230927,131200,147317070,3170,3170,3170,3170,0
|
|
20230927,131100,147317070,3170,3170,3170,3170,0
|
|
20230927,131000,147317070,3170,3170,3170,3170,0
|
|
20230927,130900,147317070,3170,3170,3170,3170,0
|
|
20230927,130800,147317070,3170,3170,3170,3170,1
|
|
20230927,130700,147313900,3165,3165,3165,3165,0
|
|
20230927,130600,147313900,3165,3165,3165,3165,108
|
|
20230927,130500,146972080,3170,3170,3170,3170,76
|
|
20230927,130400,146731160,3165,3165,3165,3165,0
|
|
20230927,130300,146731160,3165,3165,3165,3165,350
|
|
20230927,130200,145623410,3170,3170,3170,3170,16
|
|
20230927,130100,145572690,3170,3170,3170,3170,0
|
|
20230927,130000,145572690,3170,3170,3170,3170,0
|
|
20230927,125900,145572690,3170,3170,3170,3170,0
|
|
20230927,125800,145572690,3170,3170,3170,3170,0
|
|
20230927,125700,145572690,3170,3170,3170,3170,1
|
|
20230927,125600,145569520,3165,3165,3165,3165,717
|
|
20230927,125500,143300215,3165,3165,3165,3165,11
|
|
20230927,125400,143265400,3165,3165,3165,3165,0
|
|
20230927,125300,143265400,3165,3165,3165,3165,0
|
|
20230927,125200,143265400,3165,3165,3165,3165,0
|
|
20230927,125100,143265400,3165,3165,3165,3165,174
|
|
20230927,125000,142714690,3165,3165,3165,3165,664
|
|
20230927,124900,140613130,3165,3165,3165,3165,1
|
|
20230927,124800,140609965,3160,3160,3160,3160,9
|
|
20230927,124700,140581525,3165,3160,3165,3160,25
|
|
20230927,124600,140502520,3160,3160,3160,3160,33
|
|
20230927,124500,140398240,3160,3160,3160,3160,23
|
|
20230927,124400,140325560,3160,3160,3160,3160,839
|
|
20230927,124300,137674320,3160,3160,3160,3160,10
|
|
20230927,124200,137642720,3155,3155,3155,3155,593
|
|
20230927,124100,135771805,3155,3155,3155,3155,84
|
|
20230927,124000,135506785,3155,3155,3155,3155,0
|
|
20230927,123900,135506785,3155,3155,3155,3155,0
|
|
20230927,123800,135506785,3155,3155,3155,3155,0
|
|
20230927,123700,135506785,3155,3155,3155,3155,0
|
|
20230927,123600,135506785,3155,3155,3155,3155,1
|
|
20230927,123500,135503630,3150,3150,3150,3150,18
|
|
20230927,123400,135446930,3150,3150,3150,3150,1037
|
|
20230927,123300,132180380,3150,3150,3150,3150,10
|
|
20230927,123200,132148880,3150,3150,3150,3150,85
|
|
20230927,123100,131881130,3150,3150,3150,3150,200
|
|
20230927,123000,131251130,3150,3150,3150,3150,0
|
|
20230927,122900,131251130,3150,3150,3150,3150,0
|
|
20230927,122800,131251130,3150,3150,3150,3150,0
|
|
20230927,122700,131251130,3150,3150,3150,3150,0
|
|
20230927,122600,131251130,3150,3150,3150,3150,0
|
|
20230927,122500,131251130,3150,3150,3150,3150,1
|
|
20230927,122400,131247980,3150,3150,3150,3150,1
|
|
20230927,122300,131244830,3150,3150,3150,3150,0
|
|
20230927,122200,131244830,3150,3150,3150,3150,387
|
|
20230927,122100,130025780,3150,3150,3150,3150,0
|
|
20230927,122000,130025780,3150,3150,3150,3150,0
|
|
20230927,121900,130025780,3150,3150,3150,3150,96
|
|
20230927,121800,129723380,3150,3150,3150,3150,0
|
|
20230927,121700,129723380,3150,3145,3150,3145,224
|
|
20230927,121600,129018035,3140,3145,3145,3140,1022
|
|
20230927,121500,125803855,3145,3145,3145,3145,31
|
|
20230927,121400,125706360,3145,3145,3145,3145,10
|
|
20230927,121300,125674910,3145,3140,3145,3140,93
|
|
20230927,121200,125382885,3145,3145,3145,3145,0
|
|
20230927,121100,125382885,3145,3145,3145,3145,0
|
|
20230927,121000,125382885,3145,3145,3145,3145,16
|
|
20230927,120900,125332565,3140,3140,3140,3140,0
|
|
20230927,120800,125332565,3140,3140,3140,3140,0
|
|
20230927,120700,125332565,3140,3140,3140,3140,0
|
|
20230927,120600,125332565,3140,3145,3145,3140,2000
|
|
20230927,120500,119051510,3145,3145,3145,3145,0
|
|
20230927,120400,119051510,3145,3145,3145,3145,0
|
|
20230927,120300,119051510,3145,3145,3145,3145,1328
|
|
20230927,120200,114874950,3150,3150,3150,3150,0
|
|
20230927,120100,114874950,3150,3155,3155,3150,4241
|
|
20230927,120000,101515550,3155,3155,3155,3155,1
|
|
20230927,115900,101512395,3155,3155,3155,3155,0
|
|
20230927,115800,101512395,3155,3155,3155,3155,0
|
|
20230927,115700,101512395,3155,3155,3155,3155,40
|
|
20230927,115600,101386195,3155,3155,3155,3155,0
|
|
20230927,115500,101386195,3155,3150,3155,3150,12
|
|
20230927,115400,101348340,3155,3155,3155,3155,0
|
|
20230927,115300,101348340,3155,3155,3155,3155,296
|
|
20230927,115200,100414460,3155,3155,3155,3155,0
|
|
20230927,115100,100414460,3155,3155,3155,3155,0
|
|
20230927,115000,100414460,3155,3155,3155,3155,1356
|
|
20230927,114900,96136280,3150,3150,3150,3150,0
|
|
20230927,114800,96136280,3150,3150,3150,3150,0
|
|
20230927,114700,96136280,3150,3155,3155,3150,2002
|
|
20230927,114600,89829970,3155,3155,3155,3155,26
|
|
20230927,114500,89747940,3155,3155,3155,3155,56
|
|
20230927,114400,89571260,3155,3155,3155,3155,20
|
|
20230927,114300,89508160,3155,3155,3155,3155,2546
|
|
20230927,114200,81475530,3155,3155,3155,3155,600
|
|
20230927,114100,79582530,3160,3160,3160,3160,0
|
|
20230927,114000,79582530,3160,3160,3160,3160,5
|
|
20230927,113900,79566730,3160,3160,3160,3160,10
|
|
20230927,113800,79535130,3160,3160,3160,3160,0
|
|
20230927,113700,79535130,3160,3155,3160,3155,350
|
|
20230927,113600,78430875,3160,3160,3160,3160,0
|
|
20230927,113500,78430875,3160,3160,3160,3160,0
|
|
20230927,113400,78430875,3160,3160,3160,3160,0
|
|
20230927,113300,78430875,3160,3160,3160,3160,0
|
|
20230927,113200,78430875,3160,3160,3160,3160,45
|
|
20230927,113100,78288675,3165,3165,3165,3165,0
|
|
20230927,113000,78288675,3165,3165,3165,3165,1
|
|
20230927,112900,78285510,3160,3160,3160,3160,0
|
|
20230927,112800,78285510,3160,3160,3160,3160,0
|
|
20230927,112700,78285510,3160,3160,3160,3160,0
|
|
20230927,112600,78285510,3160,3160,3160,3160,0
|
|
20230927,112500,78285510,3160,3160,3160,3160,433
|
|
20230927,112400,76917230,3165,3165,3165,3165,1
|
|
20230927,112300,76914065,3165,3160,3165,3160,82
|
|
20230927,112200,76654910,3165,3165,3165,3165,0
|
|
20230927,112100,76654910,3165,3160,3165,3160,92
|
|
20230927,112000,76364155,3160,3160,3160,3160,127
|
|
20230927,111900,75962835,3160,3160,3160,3160,2
|
|
20230927,111800,75956515,3160,3160,3160,3160,2
|
|
20230927,111700,75950195,3160,3160,3160,3160,3
|
|
20230927,111600,75940715,3160,3160,3160,3160,52
|
|
20230927,111500,75776395,3160,3160,3160,3160,628
|
|
20230927,111400,73791915,3165,3165,3165,3165,0
|
|
20230927,111300,73791915,3165,3165,3165,3165,0
|
|
20230927,111200,73791915,3165,3165,3165,3165,0
|
|
20230927,111100,73791915,3165,3165,3165,3165,0
|
|
20230927,111000,73791915,3165,3165,3165,3165,43
|
|
20230927,110900,73655820,3165,3165,3165,3165,0
|
|
20230927,110800,73655820,3165,3165,3165,3165,60
|
|
20230927,110700,73465920,3165,3165,3165,3160,1213
|
|
20230927,110600,69632775,3165,3165,3165,3165,0
|
|
20230927,110500,69632775,3165,3165,3165,3165,0
|
|
20230927,110400,69632775,3165,3165,3165,3165,187
|
|
20230927,110300,69040920,3165,3165,3165,3165,400
|
|
20230927,110200,67774920,3160,3160,3160,3160,0
|
|
20230927,110100,67774920,3160,3160,3160,3160,4
|
|
20230927,110000,67762280,3160,3160,3160,3160,0
|
|
20230927,105900,67762280,3160,3160,3160,3160,0
|
|
20230927,105800,67762280,3160,3165,3165,3160,207
|
|
20230927,105700,67108125,3165,3165,3165,3165,128
|
|
20230927,105600,66703005,3165,3165,3165,3165,0
|
|
20230927,105500,66703005,3165,3165,3165,3165,0
|
|
20230927,105400,66703005,3165,3165,3165,3165,85
|
|
20230927,105300,66433980,3160,3160,3160,3160,0
|
|
20230927,105200,66433980,3160,3160,3160,3160,0
|
|
20230927,105100,66433980,3160,3160,3160,3160,0
|
|
20230927,105000,66433980,3160,3160,3160,3160,1
|
|
20230927,104900,66430820,3165,3165,3165,3165,0
|
|
20230927,104800,66430820,3165,3165,3165,3165,10
|
|
20230927,104700,66399170,3165,3165,3165,3165,0
|
|
20230927,104600,66399170,3165,3165,3165,3165,5
|
|
20230927,104500,66383345,3165,3165,3165,3165,690
|
|
20230927,104400,64199495,3165,3165,3165,3165,0
|
|
20230927,104300,64199495,3165,3165,3165,3165,320
|
|
20230927,104200,63186695,3170,3170,3170,3170,30
|
|
20230927,104100,63091595,3165,3170,3170,3165,403
|
|
20230927,104000,61816085,3170,3170,3170,3170,0
|
|
20230927,103900,61816085,3170,3170,3170,3170,0
|
|
20230927,103800,61816085,3170,3170,3170,3170,0
|
|
20230927,103700,61816085,3170,3170,3170,3170,336
|
|
20230927,103600,60750965,3175,3175,3175,3175,9
|
|
20230927,103500,60722390,3175,3175,3175,3175,72
|
|
20230927,103400,60493790,3175,3175,3175,3175,10
|
|
20230927,103300,60462040,3180,3180,3180,3180,0
|
|
20230927,103200,60462040,3180,3180,3180,3180,0
|
|
20230927,103100,60462040,3180,3180,3180,3180,0
|
|
20230927,103000,60462040,3180,3180,3180,3180,1
|
|
20230927,102900,60458860,3175,3175,3175,3175,60
|
|
20230927,102800,60268360,3175,3175,3175,3175,10
|
|
20230927,102700,60236610,3180,3180,3180,3180,1
|
|
20230927,102600,60233430,3175,3180,3180,3175,32
|
|
20230927,102500,60131820,3180,3180,3180,3180,84
|
|
20230927,102400,59864700,3180,3175,3180,3175,97
|
|
20230927,102300,59556720,3175,3175,3175,3175,0
|
|
20230927,102200,59556720,3175,3175,3175,3175,0
|
|
20230927,102100,59556720,3175,3175,3175,3175,20
|
|
20230927,102000,59493220,3175,3175,3175,3175,420
|
|
20230927,101900,58159720,3175,3175,3175,3175,0
|
|
20230927,101800,58159720,3175,3175,3175,3175,0
|
|
20230927,101700,58159720,3175,3175,3175,3175,543
|
|
20230927,101600,56435695,3170,3170,3170,3170,0
|
|
20230927,101500,56435695,3170,3170,3170,3170,0
|
|
20230927,101400,56435695,3170,3175,3175,3170,210
|
|
20230927,101300,55769945,3175,3175,3175,3175,0
|
|
20230927,101200,55769945,3175,3175,3175,3175,0
|
|
20230927,101100,55769945,3175,3175,3175,3175,100
|
|
20230927,101000,55452445,3175,3175,3175,3175,0
|
|
20230927,100900,55452445,3175,3175,3175,3175,100
|
|
20230927,100800,55134945,3175,3175,3175,3175,0
|
|
20230927,100700,55134945,3175,3175,3175,3175,0
|
|
20230927,100600,55134945,3175,3175,3175,3175,85
|
|
20230927,100500,54865070,3170,3170,3170,3170,0
|
|
20230927,100400,54865070,3170,3170,3170,3170,0
|
|
20230927,100300,54865070,3170,3170,3175,3170,79
|
|
20230927,100200,54614635,3175,3175,3175,3175,100
|
|
20230927,100100,54297135,3175,3175,3175,3175,0
|
|
20230927,100000,54297135,3175,3175,3175,3175,250
|
|
20230927,095900,53503385,3175,3180,3180,3175,205
|
|
20230927,095800,52852060,3180,3180,3180,3180,408
|
|
20230927,095700,51554620,3185,3185,3185,3185,0
|
|
20230927,095600,51554620,3185,3180,3185,3180,116
|
|
20230927,095500,51185735,3185,3185,3185,3185,85
|
|
20230927,095400,50915010,3175,3175,3175,3175,8
|
|
20230927,095300,50889610,3180,3180,3180,3180,0
|
|
20230927,095200,50889610,3180,3180,3180,3180,96
|
|
20230927,095100,50584330,3180,3180,3180,3180,64
|
|
20230927,095000,50380810,3185,3185,3185,3185,28
|
|
20230927,094900,50291630,3180,3180,3180,3180,240
|
|
20230927,094800,49528430,3185,3185,3185,3185,0
|
|
20230927,094700,49528430,3185,3185,3185,3185,200
|
|
20230927,094600,48891430,3180,3180,3180,3180,547
|
|
20230927,094500,47151970,3180,3180,3180,3180,0
|
|
20230927,094400,47151970,3180,3180,3180,3180,0
|
|
20230927,094300,47151970,3180,3180,3180,3180,42
|
|
20230927,094200,47018410,3180,3180,3180,3180,0
|
|
20230927,094100,47018410,3180,3180,3180,3180,35
|
|
20230927,094000,46907110,3180,3180,3180,3180,1
|
|
20230927,093900,46903930,3175,3175,3175,3175,96
|
|
20230927,093800,46599130,3175,3175,3175,3175,204
|
|
20230927,093700,45951430,3180,3180,3180,3180,211
|
|
20230927,093600,45280450,3180,3180,3180,3180,0
|
|
20230927,093500,45280450,3180,3175,3180,3175,271
|
|
20230927,093400,44419555,3180,3175,3180,3175,285
|
|
20230927,093300,43514255,3180,3175,3185,3175,797
|
|
20230927,093200,40983755,3175,3165,3175,3165,1934
|
|
20230927,093100,34859695,3160,3160,3165,3160,213
|
|
20230927,093000,34186440,3165,3165,3165,3165,85
|
|
20230927,092900,33917415,3160,3160,3165,3160,1314
|
|
20230927,092800,29764175,3165,3165,3165,3165,516
|
|
20230927,092700,28131035,3165,3170,3170,3165,1058
|
|
20230927,092600,24781675,3170,3180,3180,3170,253
|
|
20230927,092500,23977580,3185,3170,3185,3170,864
|
|
20230927,092400,21236675,3170,3170,3170,3170,0
|
|
20230927,092300,21236675,3170,3170,3170,3170,0
|
|
20230927,092200,21236675,3170,3170,3170,3170,41
|
|
20230927,092100,21106705,3170,3170,3170,3170,379
|
|
20230927,092000,19905275,3170,3165,3170,3165,8
|
|
20230927,091900,19879940,3170,3170,3170,3170,14
|
|
20230927,091800,19835560,3170,3170,3170,3170,0
|
|
20230927,091700,19835560,3170,3170,3170,3170,10
|
|
20230927,091600,19803860,3165,3170,3170,3165,54
|
|
20230927,091500,19632685,3170,3175,3175,3170,173
|
|
20230927,091400,19083445,3175,3175,3175,3175,532
|
|
20230927,091300,17394345,3170,3170,3170,3170,364
|
|
20230927,091200,16240465,3165,3170,3170,3165,1026
|
|
20230927,091100,12988545,3170,3180,3180,3170,431
|
|
20230927,091000,11620790,3180,3180,3180,3180,417
|
|
20230927,090900,10294730,3185,3185,3185,3185,0
|
|
20230927,090800,10294730,3185,3185,3185,3185,0
|
|
20230927,090700,10294730,3185,3185,3185,3185,73
|
|
20230927,090600,10062225,3185,3185,3185,3185,180
|
|
20230927,090500,9488925,3185,3185,3185,3185,0
|
|
20230927,090400,9488925,3185,3190,3190,3185,363
|
|
20230927,090300,8332705,3185,3185,3185,3185,40
|
|
20230927,090200,8205305,3185,3185,3185,3185,0
|
|
20230927,090100,8205305,3185,3185,3185,3185,158
|
|
20230927,090000,7702075,3190,3175,3200,3175,2418
|