617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191400,299370580,3135,3135,3135,3135,407
|
|
20230927,191300,299370580,3135,3135,3135,3135,0
|
|
20230927,191200,299370580,3135,3135,3135,3135,0
|
|
20230927,191100,299370580,3135,3135,3135,3135,0
|
|
20230927,191000,299370580,3135,3135,3135,3135,0
|
|
20230927,190900,299370580,3135,3135,3135,3135,0
|
|
20230927,190800,299370580,3135,3135,3135,3135,0
|
|
20230927,190700,299370580,3135,3135,3135,3135,0
|
|
20230927,190600,299370580,3135,3135,3135,3135,0
|
|
20230927,190500,299370580,3135,3135,3135,3135,0
|
|
20230927,190400,299370580,3135,3135,3135,3135,0
|
|
20230927,190300,299370580,3135,3135,3135,3135,0
|
|
20230927,190200,299370580,3135,3135,3135,3135,0
|
|
20230927,190100,299370580,3135,3135,3135,3135,0
|
|
20230927,190000,299370580,3135,3135,3135,3135,0
|
|
20230927,185900,299370580,3135,3135,3135,3135,0
|
|
20230927,185800,299370580,3135,3135,3135,3135,0
|
|
20230927,185700,299370580,3135,3135,3135,3135,0
|
|
20230927,185600,299370580,3135,3135,3135,3135,0
|
|
20230927,185500,299370580,3135,3135,3135,3135,0
|
|
20230927,185400,299370580,3135,3135,3135,3135,0
|
|
20230927,185300,299370580,3135,3135,3135,3135,0
|
|
20230927,185200,299370580,3135,3135,3135,3135,0
|
|
20230927,185100,299370580,3135,3135,3135,3135,0
|
|
20230927,185000,299370580,3135,3135,3135,3135,0
|
|
20230927,184900,299370580,3135,3135,3135,3135,0
|
|
20230927,184800,299370580,3135,3135,3135,3135,0
|
|
20230927,184700,299370580,3135,3135,3135,3135,0
|
|
20230927,184600,299370580,3135,3135,3135,3135,0
|
|
20230927,184500,299370580,3135,3135,3135,3135,0
|
|
20230927,184400,299370580,3135,3135,3135,3135,407
|
|
20230927,184300,299370580,3135,3135,3135,3135,0
|
|
20230927,184200,299370580,3135,3135,3135,3135,0
|
|
20230927,184100,299370580,3135,3135,3135,3135,0
|
|
20230927,184000,299370580,3135,3135,3135,3135,0
|
|
20230927,183900,299370580,3135,3135,3135,3135,0
|
|
20230927,183800,299370580,3135,3135,3135,3135,0
|
|
20230927,183700,299370580,3135,3135,3135,3135,0
|
|
20230927,183600,299370580,3135,3135,3135,3135,0
|
|
20230927,183500,299370580,3135,3135,3135,3135,0
|
|
20230927,183400,299370580,3135,3135,3135,3135,0
|
|
20230927,183300,299370580,3135,3135,3135,3135,0
|
|
20230927,183200,299370580,3135,3135,3135,3135,0
|
|
20230927,183100,299370580,3135,3135,3135,3135,0
|
|
20230927,183000,299370580,3135,3135,3135,3135,0
|
|
20230927,182900,299370580,3135,3135,3135,3135,0
|
|
20230927,182800,299370580,3135,3135,3135,3135,0
|
|
20230927,182700,299370580,3135,3135,3135,3135,0
|
|
20230927,182600,299370580,3135,3135,3135,3135,0
|
|
20230927,182500,299370580,3135,3135,3135,3135,0
|
|
20230927,182400,299370580,3135,3135,3135,3135,0
|
|
20230927,182300,299370580,3135,3135,3135,3135,0
|
|
20230927,182200,299370580,3135,3135,3135,3135,0
|
|
20230927,182100,299370580,3135,3135,3135,3135,0
|
|
20230927,182000,299370580,3135,3135,3135,3135,0
|
|
20230927,181900,299370580,3135,3135,3135,3135,0
|
|
20230927,181800,299370580,3135,3135,3135,3135,0
|
|
20230927,181700,299370580,3135,3135,3135,3135,0
|
|
20230927,181600,299370580,3135,3135,3135,3135,0
|
|
20230927,181500,299370580,3135,3135,3135,3135,0
|
|
20230927,181400,299370580,3135,3135,3135,3135,407
|
|
20230927,181300,299370580,3135,3135,3135,3135,0
|
|
20230927,181200,299370580,3135,3135,3135,3135,0
|
|
20230927,181100,299370580,3135,3135,3135,3135,0
|
|
20230927,181000,299370580,3135,3135,3135,3135,0
|
|
20230927,180900,299370580,3135,3135,3135,3135,0
|
|
20230927,180800,299370580,3135,3135,3135,3135,0
|
|
20230927,180700,299370580,3135,3135,3135,3135,0
|
|
20230927,180600,299370580,3135,3135,3135,3135,0
|
|
20230927,180500,299370580,3135,3135,3135,3135,0
|
|
20230927,180400,299370580,3135,3135,3135,3135,0
|
|
20230927,180300,299370580,3135,3135,3135,3135,0
|
|
20230927,180200,299370580,3135,3135,3135,3135,0
|
|
20230927,180100,299370580,3135,3135,3135,3135,0
|
|
20230927,180000,299370580,3135,3135,3135,3135,0
|
|
20230927,175900,299370580,3135,3135,3135,3135,0
|
|
20230927,175800,299370580,3135,3135,3135,3135,0
|
|
20230927,175700,299370580,3135,3135,3135,3135,0
|
|
20230927,175600,299370580,3135,3135,3135,3135,0
|
|
20230927,175500,299370580,3135,3135,3135,3135,0
|
|
20230927,175400,299370580,3135,3135,3135,3135,0
|
|
20230927,175300,299370580,3135,3135,3135,3135,0
|
|
20230927,175200,299370580,3135,3135,3135,3135,0
|
|
20230927,175100,299370580,3135,3135,3135,3135,0
|
|
20230927,175000,299370580,3135,3135,3135,3135,0
|
|
20230927,174900,299370580,3135,3135,3135,3135,0
|
|
20230927,174800,299370580,3135,3135,3135,3135,0
|
|
20230927,174700,299370580,3135,3135,3135,3135,0
|
|
20230927,174600,299370580,3135,3135,3135,3135,0
|
|
20230927,174500,299370580,3135,3135,3135,3135,0
|
|
20230927,174400,299370580,3135,3135,3135,3135,407
|
|
20230927,174300,299370580,3135,3135,3135,3135,0
|
|
20230927,174200,299370580,3135,3135,3135,3135,0
|
|
20230927,174100,299370580,3135,3135,3135,3135,0
|
|
20230927,174000,299370580,3135,3135,3135,3135,0
|
|
20230927,173900,299370580,3135,3135,3135,3135,0
|
|
20230927,173800,299370580,3135,3135,3135,3135,0
|
|
20230927,173700,299370580,3135,3135,3135,3135,0
|
|
20230927,173600,299370580,3135,3135,3135,3135,0
|
|
20230927,173500,299370580,3135,3135,3135,3135,0
|
|
20230927,173400,299370580,3135,3135,3135,3135,0
|
|
20230927,173300,299370580,3135,3135,3135,3135,0
|
|
20230927,173200,299370580,3135,3135,3135,3135,0
|
|
20230927,173100,299370580,3135,3135,3135,3135,0
|
|
20230927,173000,299370580,3135,3135,3135,3135,0
|
|
20230927,172900,299370580,3135,3135,3135,3135,0
|
|
20230927,172800,299370580,3135,3135,3135,3135,0
|
|
20230927,172700,299370580,3135,3135,3135,3135,0
|
|
20230927,172600,299370580,3135,3135,3135,3135,0
|
|
20230927,172500,299370580,3135,3135,3135,3135,0
|
|
20230927,172400,299370580,3135,3135,3135,3135,0
|
|
20230927,172300,299370580,3135,3135,3135,3135,0
|
|
20230927,172200,299370580,3135,3135,3135,3135,0
|
|
20230927,172100,299370580,3135,3135,3135,3135,0
|
|
20230927,172000,299370580,3135,3135,3135,3135,0
|
|
20230927,171900,299370580,3135,3135,3135,3135,0
|
|
20230927,171800,299370580,3135,3135,3135,3135,0
|
|
20230927,171700,299370580,3135,3135,3135,3135,0
|
|
20230927,171600,299370580,3135,3135,3135,3135,0
|
|
20230927,171500,299370580,3135,3135,3135,3135,0
|
|
20230927,171400,299370580,3135,3135,3135,3135,407
|
|
20230927,171300,299370580,3135,3135,3135,3135,0
|
|
20230927,171200,299370580,3135,3135,3135,3135,0
|
|
20230927,171100,299370580,3135,3135,3135,3135,0
|
|
20230927,171000,299370580,3135,3135,3135,3135,0
|
|
20230927,170900,299370580,3135,3135,3135,3135,0
|
|
20230927,170800,299370580,3135,3135,3135,3135,0
|
|
20230927,170700,299370580,3135,3135,3135,3135,0
|
|
20230927,170600,299370580,3135,3135,3135,3135,0
|
|
20230927,170500,299370580,3135,3135,3135,3135,0
|
|
20230927,170400,299370580,3135,3135,3135,3135,0
|
|
20230927,170300,299370580,3135,3135,3135,3135,0
|
|
20230927,170200,299370580,3135,3135,3135,3135,0
|
|
20230927,170100,299370580,3135,3135,3135,3135,0
|
|
20230927,170000,299370580,3135,3135,3135,3135,0
|
|
20230927,165900,299370580,3135,3135,3135,3135,0
|
|
20230927,165800,299370580,3135,3135,3135,3135,0
|
|
20230927,165700,299370580,3135,3135,3135,3135,0
|
|
20230927,165600,299370580,3135,3135,3135,3135,0
|
|
20230927,165500,299370580,3135,3135,3135,3135,0
|
|
20230927,165400,299370580,3135,3135,3135,3135,0
|
|
20230927,165300,299370580,3135,3135,3135,3135,0
|
|
20230927,165200,299370580,3135,3135,3135,3135,0
|
|
20230927,165100,299370580,3135,3135,3135,3135,0
|
|
20230927,165000,299370580,3135,3135,3135,3135,0
|
|
20230927,164900,299370580,3135,3135,3135,3135,0
|
|
20230927,164800,299370580,3135,3135,3135,3135,0
|
|
20230927,164700,299370580,3135,3135,3135,3135,0
|
|
20230927,164600,299370580,3135,3135,3135,3135,0
|
|
20230927,164500,299370580,3135,3135,3135,3135,0
|
|
20230927,164400,299370580,3135,3135,3135,3135,407
|
|
20230927,164300,299370580,3135,3135,3135,3135,0
|
|
20230927,164200,299370580,3135,3135,3135,3135,0
|
|
20230927,164100,299370580,3135,3135,3135,3135,0
|
|
20230927,164000,299370580,3135,3135,3135,3135,0
|
|
20230927,163900,299370580,3135,3135,3135,3135,0
|
|
20230927,163800,299370580,3135,3135,3135,3135,0
|
|
20230927,163700,299370580,3135,3135,3135,3135,0
|
|
20230927,163600,299370580,3135,3135,3135,3135,0
|
|
20230927,163500,299370580,3135,3135,3135,3135,0
|
|
20230927,163400,299370580,3135,3135,3135,3135,0
|
|
20230927,163300,299370580,3135,3135,3135,3135,0
|
|
20230927,163200,299370580,3135,3135,3135,3135,0
|
|
20230927,163100,299370580,3135,3135,3135,3135,0
|
|
20230927,163000,299370580,3135,3135,3135,3135,0
|
|
20230927,162900,299370580,3135,3135,3135,3135,0
|
|
20230927,162800,299370580,3135,3135,3135,3135,0
|
|
20230927,162700,299370580,3135,3135,3135,3135,0
|
|
20230927,162600,299370580,3135,3135,3135,3135,0
|
|
20230927,162500,299370580,3135,3135,3135,3135,0
|
|
20230927,162400,299370580,3135,3135,3135,3135,0
|
|
20230927,162300,299370580,3135,3135,3135,3135,0
|
|
20230927,162200,299370580,3135,3135,3135,3135,0
|
|
20230927,162100,299370580,3135,3135,3135,3135,0
|
|
20230927,162000,299370580,3135,3135,3135,3135,0
|
|
20230927,161900,299370580,3135,3135,3135,3135,0
|
|
20230927,161800,299370580,3135,3135,3135,3135,0
|
|
20230927,161700,299370580,3135,3135,3135,3135,0
|
|
20230927,161600,299370580,3135,3135,3135,3135,0
|
|
20230927,161500,299370580,3135,3135,3135,3135,0
|
|
20230927,161400,299370580,3135,3135,3135,3135,407
|
|
20230927,161300,299370580,3135,3135,3135,3135,0
|
|
20230927,161200,299370580,3135,3135,3135,3135,0
|
|
20230927,161100,299370580,3135,3135,3135,3135,0
|
|
20230927,161000,299370580,3135,3135,3135,3135,0
|
|
20230927,160900,299370580,3135,3135,3135,3135,0
|
|
20230927,160800,299370580,3135,3135,3135,3135,0
|
|
20230927,160700,299370580,3135,3135,3135,3135,0
|
|
20230927,160600,299370580,3135,3135,3135,3135,0
|
|
20230927,160500,299370580,3135,3135,3135,3135,0
|
|
20230927,160400,299370580,3135,3135,3135,3135,0
|
|
20230927,160300,299370580,3135,3135,3135,3135,0
|
|
20230927,160200,299370580,3135,3135,3135,3135,0
|
|
20230927,160100,299370580,3135,3135,3135,3135,0
|
|
20230927,160000,299370580,3135,3135,3135,3135,0
|
|
20230927,155900,299370580,3135,3135,3135,3135,0
|
|
20230927,155800,299370580,3135,3135,3135,3135,0
|
|
20230927,155700,299370580,3135,3135,3135,3135,0
|
|
20230927,155600,299370580,3135,3135,3135,3135,0
|
|
20230927,155500,299370580,3135,3135,3135,3135,0
|
|
20230927,155400,299370580,3135,3135,3135,3135,0
|
|
20230927,155300,299370580,3135,3135,3135,3135,0
|
|
20230927,155200,299370580,3135,3135,3135,3135,0
|
|
20230927,155100,299370580,3135,3135,3135,3135,0
|
|
20230927,155000,299370580,3135,3135,3135,3135,0
|
|
20230927,154900,299370580,3135,3135,3135,3135,0
|
|
20230927,154800,299370580,3135,3135,3135,3135,0
|
|
20230927,154700,299370580,3135,3135,3135,3135,0
|
|
20230927,154600,299370580,3135,3135,3135,3135,0
|
|
20230927,154500,299370580,3135,3135,3135,3135,0
|
|
20230927,154400,299370580,3135,3135,3135,3135,407
|
|
20230927,154300,299370580,3135,3135,3135,3135,0
|
|
20230927,154200,299370580,3135,3135,3135,3135,0
|
|
20230927,154100,299370580,3135,3135,3135,3135,0
|
|
20230927,154000,299370580,3135,3135,3135,3135,0
|
|
20230927,153900,299370580,3135,3135,3135,3135,0
|
|
20230927,153800,299370580,3135,3135,3135,3135,0
|
|
20230927,153700,299370580,3135,3135,3135,3135,0
|
|
20230927,153600,299370580,3135,3135,3135,3135,0
|
|
20230927,153500,299370580,3135,3135,3135,3135,0
|
|
20230927,153400,299370580,3135,3135,3135,3135,0
|
|
20230927,153300,299370580,3135,3135,3135,3135,0
|
|
20230927,153200,299370580,3135,3135,3135,3135,0
|
|
20230927,153100,299370580,3135,3135,3135,3135,0
|
|
20230927,153000,299370580,3135,3135,3135,3135,407
|
|
20230927,152900,298094635,3135,3135,3135,3135,0
|
|
20230927,152800,298094635,3135,3135,3135,3135,0
|
|
20230927,152700,298094635,3135,3135,3135,3135,0
|
|
20230927,152600,298094635,3135,3135,3135,3135,0
|
|
20230927,152500,298094635,3135,3135,3135,3135,0
|
|
20230927,152400,298094635,3135,3135,3135,3135,0
|
|
20230927,152300,298094635,3135,3135,3135,3135,0
|
|
20230927,152200,298094635,3135,3135,3135,3135,0
|
|
20230927,152100,298094635,3135,3135,3135,3135,0
|
|
20230927,152000,298094635,3135,3135,3135,3135,0
|
|
20230927,151900,298094635,3135,3135,3135,3135,412
|
|
20230927,151800,296803015,3135,3115,3135,3115,1282
|
|
20230927,151700,292802220,3125,3130,3130,3125,285
|
|
20230927,151600,291911245,3130,3125,3130,3110,1760
|
|
20230927,151500,286430055,3130,3130,3130,3130,24
|
|
20230927,151400,286354935,3135,3135,3135,3135,0
|
|
20230927,151300,286354935,3135,3135,3135,3135,0
|
|
20230927,151200,286354935,3135,3120,3135,3120,656
|
|
20230927,151100,284308200,3115,3130,3130,3115,121
|
|
20230927,151000,283929735,3140,3140,3140,3140,0
|
|
20230927,150900,283929735,3140,3135,3140,3135,101
|
|
20230927,150800,283613095,3135,3135,3135,3135,12
|
|
20230927,150700,283575475,3140,3140,3140,3140,0
|
|
20230927,150600,283575475,3140,3140,3140,3140,0
|
|
20230927,150500,283575475,3140,3140,3140,3140,0
|
|
20230927,150400,283575475,3140,3140,3140,3140,0
|
|
20230927,150300,283575475,3140,3140,3140,3140,1
|
|
20230927,150200,283572335,3130,3130,3130,3130,214
|
|
20230927,150100,282902515,3130,3130,3130,3130,113
|
|
20230927,150000,282548825,3140,3140,3140,3140,4
|
|
20230927,145900,282536265,3140,3140,3140,3140,34
|
|
20230927,145800,282429505,3140,3140,3140,3140,0
|
|
20230927,145700,282429505,3140,3140,3140,3140,0
|
|
20230927,145600,282429505,3140,3140,3140,3140,1
|
|
20230927,145500,282426365,3130,3130,3130,3130,199
|
|
20230927,145400,281803495,3130,3130,3130,3130,3000
|
|
20230927,145300,272413495,3125,3125,3125,3125,34
|
|
20230927,145200,272307245,3140,3140,3140,3140,0
|
|
20230927,145100,272307245,3140,3140,3140,3140,0
|
|
20230927,145000,272307245,3140,3115,3140,3115,1102
|
|
20230927,144900,268874465,3120,3130,3130,3120,2590
|
|
20230927,144800,260785325,3130,3130,3130,3130,0
|
|
20230927,144700,260785325,3130,3130,3130,3130,200
|
|
20230927,144600,260159325,3130,3130,3130,3130,0
|
|
20230927,144500,260159325,3130,3130,3130,3130,4
|
|
20230927,144400,260146805,3150,3135,3150,3120,2000
|
|
20230927,144300,253873945,3145,3145,3145,3145,0
|
|
20230927,144200,253873945,3145,3145,3145,3145,0
|
|
20230927,144100,253873945,3145,3145,3145,3145,31
|
|
20230927,144000,253776450,3145,3145,3145,3145,0
|
|
20230927,143900,253776450,3145,3145,3145,3145,0
|
|
20230927,143800,253776450,3145,3145,3145,3145,0
|
|
20230927,143700,253776450,3145,3145,3145,3145,0
|
|
20230927,143600,253776450,3145,3145,3145,3145,0
|
|
20230927,143500,253776450,3145,3145,3145,3145,0
|
|
20230927,143400,253776450,3145,3145,3145,3145,0
|
|
20230927,143300,253776450,3145,3145,3145,3145,0
|
|
20230927,143200,253776450,3145,3140,3145,3140,1052
|
|
20230927,143100,250473165,3135,3135,3135,3135,553
|
|
20230927,143000,248739510,3135,3135,3135,3135,1
|
|
20230927,142900,248736375,3130,3135,3135,3130,11
|
|
20230927,142800,248701895,3130,3130,3130,3130,0
|
|
20230927,142700,248701895,3130,3130,3130,3130,0
|
|
20230927,142600,248701895,3130,3130,3130,3130,0
|
|
20230927,142500,248701895,3130,3130,3130,3130,0
|
|
20230927,142400,248701895,3130,3130,3130,3130,0
|
|
20230927,142300,248701895,3130,3130,3130,3130,0
|
|
20230927,142200,248701895,3130,3130,3130,3130,0
|
|
20230927,142100,248701895,3130,3130,3130,3130,100
|
|
20230927,142000,248388895,3130,3130,3130,3130,217
|
|
20230927,141900,247709685,3130,3130,3130,3130,602
|
|
20230927,141800,245825425,3125,3125,3125,3125,0
|
|
20230927,141700,245825425,3125,3125,3125,3125,100
|
|
20230927,141600,245512925,3120,3120,3120,3120,0
|
|
20230927,141500,245512925,3120,3120,3120,3120,0
|
|
20230927,141400,245512925,3120,3120,3120,3120,0
|
|
20230927,141300,245512925,3120,3120,3120,3120,0
|
|
20230927,141200,245512925,3120,3120,3120,3120,0
|
|
20230927,141100,245512925,3120,3120,3120,3120,0
|
|
20230927,141000,245512925,3120,3120,3120,3120,150
|
|
20230927,140900,245044925,3120,3120,3120,3120,0
|
|
20230927,140800,245044925,3120,3120,3120,3120,0
|
|
20230927,140700,245044925,3120,3120,3120,3120,0
|
|
20230927,140600,245044925,3120,3120,3120,3120,0
|
|
20230927,140500,245044925,3120,3130,3130,3120,203
|
|
20230927,140400,244411555,3120,3120,3120,3120,0
|
|
20230927,140300,244411555,3120,3120,3120,3120,253
|
|
20230927,140200,243622195,3130,3130,3130,3130,0
|
|
20230927,140100,243622195,3130,3130,3130,3130,219
|
|
20230927,140000,242936725,3130,3130,3130,3130,200
|
|
20230927,135900,242310725,3130,3130,3130,3130,100
|
|
20230927,135800,241997725,3130,3130,3130,3130,201
|
|
20230927,135700,241368595,3130,3130,3130,3130,101
|
|
20230927,135600,241052465,3120,3125,3125,3120,410
|
|
20230927,135500,239773045,3130,3130,3130,3130,0
|
|
20230927,135400,239773045,3130,3130,3130,3130,0
|
|
20230927,135300,239773045,3130,3130,3130,3130,0
|
|
20230927,135200,239773045,3130,3130,3130,3130,0
|
|
20230927,135100,239773045,3130,3130,3130,3130,0
|
|
20230927,135000,239773045,3130,3130,3130,3130,0
|
|
20230927,134900,239773045,3130,3130,3130,3130,0
|
|
20230927,134800,239773045,3130,3130,3130,3130,0
|
|
20230927,134700,239773045,3130,3130,3130,3130,1
|
|
20230927,134600,239769915,3120,3120,3120,3120,0
|
|
20230927,134500,239769915,3120,3120,3120,3120,0
|
|
20230927,134400,239769915,3120,3120,3120,3120,0
|
|
20230927,134300,239769915,3120,3120,3120,3120,0
|
|
20230927,134200,239769915,3120,3120,3120,3120,0
|
|
20230927,134100,239769915,3120,3120,3120,3120,0
|
|
20230927,134000,239769915,3120,3120,3120,3120,0
|
|
20230927,133900,239769915,3120,3120,3120,3120,0
|
|
20230927,133800,239769915,3120,3120,3120,3120,0
|
|
20230927,133700,239769915,3120,3120,3120,3120,0
|
|
20230927,133600,239769915,3120,3120,3120,3120,0
|
|
20230927,133500,239769915,3120,3120,3120,3120,0
|
|
20230927,133400,239769915,3120,3120,3120,3120,0
|
|
20230927,133300,239769915,3120,3120,3120,3120,0
|
|
20230927,133200,239769915,3120,3120,3120,3120,0
|
|
20230927,133100,239769915,3120,3120,3120,3120,0
|
|
20230927,133000,239769915,3120,3120,3120,3120,0
|
|
20230927,132900,239769915,3120,3120,3120,3120,459
|
|
20230927,132800,238337835,3120,3120,3120,3120,0
|
|
20230927,132700,238337835,3120,3120,3120,3120,0
|
|
20230927,132600,238337835,3120,3120,3120,3120,0
|
|
20230927,132500,238337835,3120,3120,3120,3120,200
|
|
20230927,132400,237713835,3120,3120,3120,3120,0
|
|
20230927,132300,237713835,3120,3120,3120,3120,0
|
|
20230927,132200,237713835,3120,3120,3120,3120,0
|
|
20230927,132100,237713835,3120,3120,3120,3120,41
|
|
20230927,132000,237585915,3120,3120,3120,3120,0
|
|
20230927,131900,237585915,3120,3120,3120,3120,0
|
|
20230927,131800,237585915,3120,3120,3120,3120,0
|
|
20230927,131700,237585915,3120,3120,3120,3120,200
|
|
20230927,131600,236961915,3125,3125,3125,3125,0
|
|
20230927,131500,236961915,3125,3125,3125,3125,0
|
|
20230927,131400,236961915,3125,3125,3125,3125,0
|
|
20230927,131300,236961915,3125,3125,3125,3125,0
|
|
20230927,131200,236961915,3125,3125,3125,3125,488
|
|
20230927,131100,235436915,3120,3120,3120,3120,0
|
|
20230927,131000,235436915,3120,3120,3120,3120,0
|
|
20230927,130900,235436915,3120,3120,3120,3120,0
|
|
20230927,130800,235436915,3120,3120,3120,3120,0
|
|
20230927,130700,235436915,3120,3120,3120,3120,0
|
|
20230927,130600,235436915,3120,3120,3120,3120,0
|
|
20230927,130500,235436915,3120,3120,3120,3120,60
|
|
20230927,130400,235249715,3125,3125,3125,3125,0
|
|
20230927,130300,235249715,3125,3125,3125,3125,0
|
|
20230927,130200,235249715,3125,3125,3125,3125,0
|
|
20230927,130100,235249715,3125,3125,3125,3125,0
|
|
20230927,130000,235249715,3125,3125,3125,3125,0
|
|
20230927,125900,235249715,3125,3125,3125,3125,0
|
|
20230927,125800,235249715,3125,3125,3125,3125,1100
|
|
20230927,125700,231812215,3125,3125,3125,3125,0
|
|
20230927,125600,231812215,3125,3125,3125,3125,0
|
|
20230927,125500,231812215,3125,3125,3125,3125,0
|
|
20230927,125400,231812215,3125,3125,3125,3125,16
|
|
20230927,125300,231762215,3125,3125,3125,3125,0
|
|
20230927,125200,231762215,3125,3125,3125,3125,0
|
|
20230927,125100,231762215,3125,3125,3125,3125,30
|
|
20230927,125000,231668465,3125,3125,3125,3125,0
|
|
20230927,124900,231668465,3125,3125,3125,3125,0
|
|
20230927,124800,231668465,3125,3125,3125,3125,0
|
|
20230927,124700,231668465,3125,3125,3125,3125,1
|
|
20230927,124600,231665340,3110,3110,3110,3110,0
|
|
20230927,124500,231665340,3110,3110,3110,3110,0
|
|
20230927,124400,231665340,3110,3110,3110,3110,0
|
|
20230927,124300,231665340,3110,3120,3120,3110,2177
|
|
20230927,124200,224887645,3125,3125,3125,3125,0
|
|
20230927,124100,224887645,3125,3125,3125,3125,0
|
|
20230927,124000,224887645,3125,3125,3125,3125,0
|
|
20230927,123900,224887645,3125,3125,3125,3125,0
|
|
20230927,123800,224887645,3125,3125,3125,3125,0
|
|
20230927,123700,224887645,3125,3125,3125,3125,0
|
|
20230927,123600,224887645,3125,3125,3125,3125,10
|
|
20230927,123500,224856395,3120,3120,3120,3120,1
|
|
20230927,123400,224853275,3125,3125,3125,3125,0
|
|
20230927,123300,224853275,3125,3125,3125,3125,0
|
|
20230927,123200,224853275,3125,3125,3125,3125,0
|
|
20230927,123100,224853275,3125,3125,3125,3125,1
|
|
20230927,123000,224850150,3125,3125,3125,3125,10
|
|
20230927,122900,224818900,3125,3125,3125,3125,0
|
|
20230927,122800,224818900,3125,3125,3125,3125,0
|
|
20230927,122700,224818900,3125,3125,3125,3125,500
|
|
20230927,122600,223256400,3125,3125,3125,3125,0
|
|
20230927,122500,223256400,3125,3125,3125,3125,0
|
|
20230927,122400,223256400,3125,3125,3125,3125,2
|
|
20230927,122300,223250150,3115,3115,3115,3115,19
|
|
20230927,122200,223190965,3115,3115,3115,3115,0
|
|
20230927,122100,223190965,3115,3115,3115,3115,0
|
|
20230927,122000,223190965,3115,3115,3115,3115,0
|
|
20230927,121900,223190965,3115,3115,3115,3115,80
|
|
20230927,121800,222941765,3115,3115,3115,3115,0
|
|
20230927,121700,222941765,3115,3120,3120,3115,500
|
|
20230927,121600,221384260,3115,3115,3115,3115,0
|
|
20230927,121500,221384260,3115,3115,3115,3115,0
|
|
20230927,121400,221384260,3115,3120,3120,3115,851
|
|
20230927,121300,218733325,3120,3120,3120,3120,50
|
|
20230927,121200,218577325,3120,3120,3120,3120,125
|
|
20230927,121100,218187325,3125,3125,3125,3125,0
|
|
20230927,121000,218187325,3125,3125,3125,3125,0
|
|
20230927,120900,218187325,3125,3125,3125,3125,0
|
|
20230927,120800,218187325,3125,3125,3125,3125,0
|
|
20230927,120700,218187325,3125,3125,3125,3125,10
|
|
20230927,120600,218156075,3120,3120,3120,3120,0
|
|
20230927,120500,218156075,3120,3125,3125,3120,2
|
|
20230927,120400,218149830,3140,3140,3140,3140,0
|
|
20230927,120300,218149830,3140,3140,3140,3140,0
|
|
20230927,120200,218149830,3140,3140,3140,3140,0
|
|
20230927,120100,218149830,3140,3140,3140,3140,0
|
|
20230927,120000,218149830,3140,3140,3140,3140,1
|
|
20230927,115900,218146690,3130,3130,3130,3130,0
|
|
20230927,115800,218146690,3130,3130,3130,3130,0
|
|
20230927,115700,218146690,3130,3130,3130,3130,339
|
|
20230927,115600,217085620,3130,3130,3130,3130,0
|
|
20230927,115500,217085620,3130,3130,3130,3130,10
|
|
20230927,115400,217054320,3130,3130,3130,3130,0
|
|
20230927,115300,217054320,3130,3130,3130,3130,0
|
|
20230927,115200,217054320,3130,3130,3130,3130,0
|
|
20230927,115100,217054320,3130,3130,3130,3130,0
|
|
20230927,115000,217054320,3130,3130,3130,3130,0
|
|
20230927,114900,217054320,3130,3130,3130,3130,0
|
|
20230927,114800,217054320,3130,3130,3130,3130,218
|
|
20230927,114700,216371980,3130,3130,3130,3130,160
|
|
20230927,114600,215871180,3130,3130,3130,3130,200
|
|
20230927,114500,215245180,3145,3145,3145,3145,0
|
|
20230927,114400,215245180,3145,3135,3145,3130,85
|
|
20230927,114300,214979110,3130,3130,3130,3130,1
|
|
20230927,114200,214975980,3150,3150,3150,3150,0
|
|
20230927,114100,214975980,3150,3150,3150,3150,0
|
|
20230927,114000,214975980,3150,3150,3150,3150,0
|
|
20230927,113900,214975980,3150,3150,3150,3150,0
|
|
20230927,113800,214975980,3150,3135,3150,3135,2066
|
|
20230927,113700,208471735,3130,3130,3130,3130,0
|
|
20230927,113600,208471735,3130,3130,3130,3130,0
|
|
20230927,113500,208471735,3130,3130,3130,3130,0
|
|
20230927,113400,208471735,3130,3130,3130,3130,1
|
|
20230927,113300,208468605,3115,3115,3115,3115,0
|
|
20230927,113200,208468605,3115,3115,3115,3115,0
|
|
20230927,113100,208468605,3115,3115,3115,3115,0
|
|
20230927,113000,208468605,3115,3115,3115,3115,0
|
|
20230927,112900,208468605,3115,3115,3115,3115,0
|
|
20230927,112800,208468605,3115,3120,3120,3115,1079
|
|
20230927,112700,205106960,3120,3120,3120,3120,0
|
|
20230927,112600,205106960,3120,3120,3120,3120,0
|
|
20230927,112500,205106960,3120,3120,3120,3120,0
|
|
20230927,112400,205106960,3120,3120,3120,3120,0
|
|
20230927,112300,205106960,3120,3120,3120,3120,0
|
|
20230927,112200,205106960,3120,3125,3125,3120,500
|
|
20230927,112100,203546955,3120,3120,3120,3120,0
|
|
20230927,112000,203546955,3120,3120,3120,3120,0
|
|
20230927,111900,203546955,3120,3120,3120,3120,427
|
|
20230927,111800,202214715,3120,3120,3120,3120,0
|
|
20230927,111700,202214715,3120,3120,3120,3120,0
|
|
20230927,111600,202214715,3120,3120,3120,3120,100
|
|
20230927,111500,201902715,3120,3120,3120,3120,0
|
|
20230927,111400,201902715,3120,3120,3120,3120,0
|
|
20230927,111300,201902715,3120,3120,3120,3120,0
|
|
20230927,111200,201902715,3120,3120,3120,3120,879
|
|
20230927,111100,199160235,3120,3120,3120,3120,370
|
|
20230927,111000,198005835,3135,3135,3135,3135,3
|
|
20230927,110900,197996430,3135,3135,3135,3135,1
|
|
20230927,110800,197993295,3120,3125,3125,3120,83
|
|
20230927,110700,197734330,3120,3120,3120,3120,0
|
|
20230927,110600,197734330,3120,3120,3120,3120,0
|
|
20230927,110500,197734330,3120,3120,3120,3120,0
|
|
20230927,110400,197734330,3120,3120,3120,3120,19
|
|
20230927,110300,197675050,3120,3120,3120,3120,0
|
|
20230927,110200,197675050,3120,3120,3120,3120,33
|
|
20230927,110100,197572090,3120,3125,3125,3120,100
|
|
20230927,110000,197260085,3120,3120,3120,3120,0
|
|
20230927,105900,197260085,3120,3120,3120,3120,0
|
|
20230927,105800,197260085,3120,3120,3120,3120,0
|
|
20230927,105700,197260085,3120,3120,3120,3120,0
|
|
20230927,105600,197260085,3120,3120,3120,3120,0
|
|
20230927,105500,197260085,3120,3120,3120,3120,0
|
|
20230927,105400,197260085,3120,3120,3120,3120,1
|
|
20230927,105300,197256965,3120,3120,3120,3120,200
|
|
20230927,105200,196632965,3120,3125,3125,3120,597
|
|
20230927,105100,194769285,3130,3130,3130,3130,0
|
|
20230927,105000,194769285,3130,3130,3130,3130,0
|
|
20230927,104900,194769285,3130,3130,3130,3130,0
|
|
20230927,104800,194769285,3130,3130,3130,3130,0
|
|
20230927,104700,194769285,3130,3130,3130,3130,19
|
|
20230927,104600,194709815,3135,3135,3135,3135,0
|
|
20230927,104500,194709815,3135,3135,3135,3135,0
|
|
20230927,104400,194709815,3135,3135,3135,3135,0
|
|
20230927,104300,194709815,3135,3135,3135,3135,0
|
|
20230927,104200,194709815,3135,3125,3135,3125,2
|
|
20230927,104100,194703555,3125,3125,3125,3125,0
|
|
20230927,104000,194703555,3125,3125,3125,3125,1
|
|
20230927,103900,194700430,3115,3115,3115,3115,0
|
|
20230927,103800,194700430,3115,3115,3115,3115,0
|
|
20230927,103700,194700430,3115,3115,3115,3115,0
|
|
20230927,103600,194700430,3115,3115,3115,3115,0
|
|
20230927,103500,194700430,3115,3115,3115,3115,0
|
|
20230927,103400,194700430,3115,3135,3135,3115,1957
|
|
20230927,103300,188591490,3130,3130,3130,3130,36
|
|
20230927,103200,188478810,3130,3130,3130,3130,90
|
|
20230927,103100,188197110,3130,3130,3130,3130,0
|
|
20230927,103000,188197110,3130,3130,3130,3130,389
|
|
20230927,102900,186979540,3130,3130,3130,3130,101
|
|
20230927,102800,186663410,3130,3130,3130,3130,10
|
|
20230927,102700,186632110,3125,3125,3125,3125,4
|
|
20230927,102600,186619610,3115,3115,3115,3115,0
|
|
20230927,102500,186619610,3115,3120,3120,3115,200
|
|
20230927,102400,185996600,3145,3145,3145,3145,269
|
|
20230927,102300,185150595,3145,3135,3145,3135,5
|
|
20230927,102200,185134890,3125,3125,3125,3120,2222
|
|
20230927,102100,178191210,3125,3125,3125,3125,0
|
|
20230927,102000,178191210,3125,3120,3125,3120,225
|
|
20230927,101900,177488875,3115,3115,3115,3115,600
|
|
20230927,101800,175619875,3110,3110,3110,3110,1472
|
|
20230927,101700,171041955,3110,3110,3110,3110,16
|
|
20230927,101600,170992195,3110,3110,3110,3110,0
|
|
20230927,101500,170992195,3110,3115,3115,3110,14
|
|
20230927,101400,170948650,3115,3115,3115,3115,0
|
|
20230927,101300,170948650,3115,3115,3115,3115,80
|
|
20230927,101200,170699450,3115,3115,3115,3115,0
|
|
20230927,101100,170699450,3115,3115,3115,3115,0
|
|
20230927,101000,170699450,3115,3115,3115,3115,0
|
|
20230927,100900,170699450,3115,3115,3115,3115,0
|
|
20230927,100800,170699450,3115,3115,3115,3115,0
|
|
20230927,100700,170699450,3115,3115,3115,3115,0
|
|
20230927,100600,170699450,3115,3110,3115,3110,48
|
|
20230927,100500,170550165,3100,3100,3100,3100,1400
|
|
20230927,100400,166210165,3110,3100,3110,3100,551
|
|
20230927,100300,164501055,3110,3110,3110,3110,2
|
|
20230927,100200,164494835,3115,3115,3115,3115,0
|
|
20230927,100100,164494835,3115,3105,3115,3100,336
|
|
20230927,100000,163453120,3120,3120,3120,3120,0
|
|
20230927,095900,163453120,3120,3120,3120,3120,0
|
|
20230927,095800,163453120,3120,3120,3120,3120,0
|
|
20230927,095700,163453120,3120,3110,3120,3100,2861
|
|
20230927,095600,154573495,3130,3130,3130,3130,667
|
|
20230927,095500,152485785,3130,3130,3130,3130,45
|
|
20230927,095400,152344935,3105,3110,3110,3105,5000
|
|
20230927,095300,136817365,3130,3130,3130,3130,0
|
|
20230927,095200,136817365,3130,3130,3130,3130,100
|
|
20230927,095100,136504365,3130,3130,3130,3130,365
|
|
20230927,095000,135361915,3130,3130,3130,3130,6
|
|
20230927,094900,135343135,3130,3120,3130,3110,206
|
|
20230927,094800,134702345,3130,3115,3130,3110,2501
|
|
20230927,094700,126921800,3110,3110,3110,3110,413
|
|
20230927,094600,125637370,3120,3120,3120,3120,0
|
|
20230927,094500,125637370,3120,3120,3120,3120,500
|
|
20230927,094400,124077370,3115,3115,3115,3115,0
|
|
20230927,094300,124077370,3115,3145,3145,3115,2460
|
|
20230927,094200,116413835,3145,3145,3145,3145,100
|
|
20230927,094100,116099335,3150,3125,3150,3125,2706
|
|
20230927,094000,107581240,3125,3125,3125,3125,202
|
|
20230927,093900,106949990,3120,3120,3120,3120,872
|
|
20230927,093800,104229350,3120,3120,3120,3120,0
|
|
20230927,093700,104229350,3120,3120,3120,3120,0
|
|
20230927,093600,104229350,3120,3115,3120,3115,32
|
|
20230927,093500,104129665,3115,3115,3115,3115,3
|
|
20230927,093400,104120320,3120,3120,3120,3120,0
|
|
20230927,093300,104120320,3120,3120,3120,3120,1
|
|
20230927,093200,104117200,3105,3105,3120,3100,445
|
|
20230927,093100,102735000,3110,3115,3115,3110,321
|
|
20230927,093000,101736685,3100,3100,3100,3100,1300
|
|
20230927,092900,97706685,3100,3100,3100,3100,0
|
|
20230927,092800,97706685,3100,3115,3115,3100,2932
|
|
20230927,092700,88602085,3105,3110,3110,3105,479
|
|
20230927,092600,87112445,3110,3105,3110,3100,262
|
|
20230927,092500,86299795,3105,3110,3110,3105,12
|
|
20230927,092400,86262485,3110,3110,3110,3110,330
|
|
20230927,092300,85236185,3110,3110,3110,3110,0
|
|
20230927,092200,85236185,3110,3110,3110,3110,0
|
|
20230927,092100,85236185,3110,3110,3110,3110,0
|
|
20230927,092000,85236185,3110,3100,3110,3100,130
|
|
20230927,091900,84832885,3110,3110,3110,3110,300
|
|
20230927,091800,83899885,3110,3110,3110,3110,5
|
|
20230927,091700,83884335,3110,3110,3110,3110,0
|
|
20230927,091600,83884335,3110,3110,3110,3110,745
|
|
20230927,091500,81567385,3115,3115,3115,3115,648
|
|
20230927,091400,79548865,3115,3115,3115,3115,100
|
|
20230927,091300,79237365,3115,3095,3115,3095,1106
|
|
20230927,091200,75799210,3100,3100,3100,3100,0
|
|
20230927,091100,75799210,3100,3100,3100,3100,0
|
|
20230927,091000,75799210,3100,3100,3100,3100,0
|
|
20230927,090900,75799210,3100,3100,3100,3100,66
|
|
20230927,090800,75594610,3100,3100,3100,3100,1
|
|
20230927,090700,75591510,3100,3100,3100,3100,262
|
|
20230927,090600,74779310,3100,3100,3100,3100,435
|
|
20230927,090500,73430810,3100,3080,3100,3080,2626
|
|
20230927,090400,65319145,3075,3065,3080,3065,1776
|
|
20230927,090300,59867935,3065,3070,3070,3065,1082
|
|
20230927,090200,56548150,3095,3100,3110,3060,10208
|
|
20230927,090100,25118395,3130,3090,3130,3090,86
|
|
20230927,090000,24852015,3125,3085,3125,3085,7995
|