663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200000,357350050,3115,3115,3115,3115,499
|
|
20230926,195900,357350050,3115,3115,3115,3115,0
|
|
20230926,195800,357350050,3115,3115,3115,3115,0
|
|
20230926,195700,357350050,3115,3115,3115,3115,0
|
|
20230926,195600,357350050,3115,3115,3115,3115,0
|
|
20230926,195500,357350050,3115,3115,3115,3115,0
|
|
20230926,195400,357350050,3115,3115,3115,3115,0
|
|
20230926,195300,357350050,3115,3115,3115,3115,0
|
|
20230926,195200,357350050,3115,3115,3115,3115,0
|
|
20230926,195100,357350050,3115,3115,3115,3115,0
|
|
20230926,195000,357350050,3115,3115,3115,3115,0
|
|
20230926,194900,357350050,3115,3115,3115,3115,0
|
|
20230926,194800,357350050,3115,3115,3115,3115,0
|
|
20230926,194700,357350050,3115,3115,3115,3115,0
|
|
20230926,194600,357350050,3115,3115,3115,3115,0
|
|
20230926,194500,357350050,3115,3115,3115,3115,0
|
|
20230926,194400,357350050,3115,3115,3115,3115,0
|
|
20230926,194300,357350050,3115,3115,3115,3115,0
|
|
20230926,194200,357350050,3115,3115,3115,3115,0
|
|
20230926,194100,357350050,3115,3115,3115,3115,0
|
|
20230926,194000,357350050,3115,3115,3115,3115,0
|
|
20230926,193900,357350050,3115,3115,3115,3115,0
|
|
20230926,193800,357350050,3115,3115,3115,3115,0
|
|
20230926,193700,357350050,3115,3115,3115,3115,0
|
|
20230926,193600,357350050,3115,3115,3115,3115,0
|
|
20230926,193500,357350050,3115,3115,3115,3115,0
|
|
20230926,193400,357350050,3115,3115,3115,3115,0
|
|
20230926,193300,357350050,3115,3115,3115,3115,0
|
|
20230926,193200,357350050,3115,3115,3115,3115,0
|
|
20230926,193100,357350050,3115,3115,3115,3115,0
|
|
20230926,193000,357350050,3115,3115,3115,3115,499
|
|
20230926,192900,357350050,3115,3115,3115,3115,0
|
|
20230926,192800,357350050,3115,3115,3115,3115,0
|
|
20230926,192700,357350050,3115,3115,3115,3115,0
|
|
20230926,192600,357350050,3115,3115,3115,3115,0
|
|
20230926,192500,357350050,3115,3115,3115,3115,0
|
|
20230926,192400,357350050,3115,3115,3115,3115,0
|
|
20230926,192300,357350050,3115,3115,3115,3115,0
|
|
20230926,192200,357350050,3115,3115,3115,3115,0
|
|
20230926,192100,357350050,3115,3115,3115,3115,0
|
|
20230926,192000,357350050,3115,3115,3115,3115,0
|
|
20230926,191900,357350050,3115,3115,3115,3115,0
|
|
20230926,191800,357350050,3115,3115,3115,3115,0
|
|
20230926,191700,357350050,3115,3115,3115,3115,0
|
|
20230926,191600,357350050,3115,3115,3115,3115,0
|
|
20230926,191500,357350050,3115,3115,3115,3115,0
|
|
20230926,191400,357350050,3115,3115,3115,3115,0
|
|
20230926,191300,357350050,3115,3115,3115,3115,0
|
|
20230926,191200,357350050,3115,3115,3115,3115,0
|
|
20230926,191100,357350050,3115,3115,3115,3115,0
|
|
20230926,191000,357350050,3115,3115,3115,3115,0
|
|
20230926,190900,357350050,3115,3115,3115,3115,0
|
|
20230926,190800,357350050,3115,3115,3115,3115,0
|
|
20230926,190700,357350050,3115,3115,3115,3115,0
|
|
20230926,190600,357350050,3115,3115,3115,3115,0
|
|
20230926,190500,357350050,3115,3115,3115,3115,0
|
|
20230926,190400,357350050,3115,3115,3115,3115,0
|
|
20230926,190300,357350050,3115,3115,3115,3115,0
|
|
20230926,190200,357350050,3115,3115,3115,3115,0
|
|
20230926,190100,357350050,3115,3115,3115,3115,0
|
|
20230926,190000,357350050,3115,3115,3115,3115,499
|
|
20230926,185900,357350050,3115,3115,3115,3115,0
|
|
20230926,185800,357350050,3115,3115,3115,3115,0
|
|
20230926,185700,357350050,3115,3115,3115,3115,0
|
|
20230926,185600,357350050,3115,3115,3115,3115,0
|
|
20230926,185500,357350050,3115,3115,3115,3115,0
|
|
20230926,185400,357350050,3115,3115,3115,3115,0
|
|
20230926,185300,357350050,3115,3115,3115,3115,0
|
|
20230926,185200,357350050,3115,3115,3115,3115,0
|
|
20230926,185100,357350050,3115,3115,3115,3115,0
|
|
20230926,185000,357350050,3115,3115,3115,3115,0
|
|
20230926,184900,357350050,3115,3115,3115,3115,0
|
|
20230926,184800,357350050,3115,3115,3115,3115,0
|
|
20230926,184700,357350050,3115,3115,3115,3115,0
|
|
20230926,184600,357350050,3115,3115,3115,3115,0
|
|
20230926,184500,357350050,3115,3115,3115,3115,0
|
|
20230926,184400,357350050,3115,3115,3115,3115,0
|
|
20230926,184300,357350050,3115,3115,3115,3115,0
|
|
20230926,184200,357350050,3115,3115,3115,3115,0
|
|
20230926,184100,357350050,3115,3115,3115,3115,0
|
|
20230926,184000,357350050,3115,3115,3115,3115,0
|
|
20230926,183900,357350050,3115,3115,3115,3115,0
|
|
20230926,183800,357350050,3115,3115,3115,3115,0
|
|
20230926,183700,357350050,3115,3115,3115,3115,0
|
|
20230926,183600,357350050,3115,3115,3115,3115,0
|
|
20230926,183500,357350050,3115,3115,3115,3115,0
|
|
20230926,183400,357350050,3115,3115,3115,3115,0
|
|
20230926,183300,357350050,3115,3115,3115,3115,0
|
|
20230926,183200,357350050,3115,3115,3115,3115,0
|
|
20230926,183100,357350050,3115,3115,3115,3115,0
|
|
20230926,183000,357350050,3115,3115,3115,3115,499
|
|
20230926,182900,357350050,3115,3115,3115,3115,0
|
|
20230926,182800,357350050,3115,3115,3115,3115,0
|
|
20230926,182700,357350050,3115,3115,3115,3115,0
|
|
20230926,182600,357350050,3115,3115,3115,3115,0
|
|
20230926,182500,357350050,3115,3115,3115,3115,0
|
|
20230926,182400,357350050,3115,3115,3115,3115,0
|
|
20230926,182300,357350050,3115,3115,3115,3115,0
|
|
20230926,182200,357350050,3115,3115,3115,3115,0
|
|
20230926,182100,357350050,3115,3115,3115,3115,0
|
|
20230926,182000,357350050,3115,3115,3115,3115,0
|
|
20230926,181900,357350050,3115,3115,3115,3115,0
|
|
20230926,181800,357350050,3115,3115,3115,3115,0
|
|
20230926,181700,357350050,3115,3115,3115,3115,0
|
|
20230926,181600,357350050,3115,3115,3115,3115,0
|
|
20230926,181500,357350050,3115,3115,3115,3115,0
|
|
20230926,181400,357350050,3115,3115,3115,3115,0
|
|
20230926,181300,357350050,3115,3115,3115,3115,0
|
|
20230926,181200,357350050,3115,3115,3115,3115,0
|
|
20230926,181100,357350050,3115,3115,3115,3115,0
|
|
20230926,181000,357350050,3115,3115,3115,3115,0
|
|
20230926,180900,357350050,3115,3115,3115,3115,0
|
|
20230926,180800,357350050,3115,3115,3115,3115,0
|
|
20230926,180700,357350050,3115,3115,3115,3115,0
|
|
20230926,180600,357350050,3115,3115,3115,3115,0
|
|
20230926,180500,357350050,3115,3115,3115,3115,0
|
|
20230926,180400,357350050,3115,3115,3115,3115,0
|
|
20230926,180300,357350050,3115,3115,3115,3115,0
|
|
20230926,180200,357350050,3115,3115,3115,3115,0
|
|
20230926,180100,357350050,3115,3115,3115,3115,0
|
|
20230926,180000,357350050,3115,3115,3115,3115,499
|
|
20230926,175900,357350050,3115,3115,3115,3115,0
|
|
20230926,175800,357350050,3115,3115,3115,3115,0
|
|
20230926,175700,357350050,3115,3115,3115,3115,0
|
|
20230926,175600,357350050,3115,3115,3115,3115,0
|
|
20230926,175500,357350050,3115,3115,3115,3115,0
|
|
20230926,175400,357350050,3115,3115,3115,3115,0
|
|
20230926,175300,357350050,3115,3115,3115,3115,0
|
|
20230926,175200,357350050,3115,3115,3115,3115,0
|
|
20230926,175100,357350050,3115,3115,3115,3115,0
|
|
20230926,175000,357350050,3115,3115,3115,3115,0
|
|
20230926,174900,357350050,3115,3115,3115,3115,0
|
|
20230926,174800,357350050,3115,3115,3115,3115,0
|
|
20230926,174700,357350050,3115,3115,3115,3115,0
|
|
20230926,174600,357350050,3115,3115,3115,3115,0
|
|
20230926,174500,357350050,3115,3115,3115,3115,0
|
|
20230926,174400,357350050,3115,3115,3115,3115,0
|
|
20230926,174300,357350050,3115,3115,3115,3115,0
|
|
20230926,174200,357350050,3115,3115,3115,3115,0
|
|
20230926,174100,357350050,3115,3115,3115,3115,0
|
|
20230926,174000,357350050,3115,3115,3115,3115,0
|
|
20230926,173900,357350050,3115,3115,3115,3115,0
|
|
20230926,173800,357350050,3115,3115,3115,3115,0
|
|
20230926,173700,357350050,3115,3115,3115,3115,0
|
|
20230926,173600,357350050,3115,3115,3115,3115,0
|
|
20230926,173500,357350050,3115,3115,3115,3115,0
|
|
20230926,173400,357350050,3115,3115,3115,3115,0
|
|
20230926,173300,357350050,3115,3115,3115,3115,0
|
|
20230926,173200,357350050,3115,3115,3115,3115,0
|
|
20230926,173100,357350050,3115,3115,3115,3115,0
|
|
20230926,173000,357350050,3115,3115,3115,3115,499
|
|
20230926,172900,357350050,3115,3115,3115,3115,0
|
|
20230926,172800,357350050,3115,3115,3115,3115,0
|
|
20230926,172700,357350050,3115,3115,3115,3115,0
|
|
20230926,172600,357350050,3115,3115,3115,3115,0
|
|
20230926,172500,357350050,3115,3115,3115,3115,0
|
|
20230926,172400,357350050,3115,3115,3115,3115,0
|
|
20230926,172300,357350050,3115,3115,3115,3115,0
|
|
20230926,172200,357350050,3115,3115,3115,3115,0
|
|
20230926,172100,357350050,3115,3115,3115,3115,0
|
|
20230926,172000,357350050,3115,3115,3115,3115,0
|
|
20230926,171900,357350050,3115,3115,3115,3115,0
|
|
20230926,171800,357350050,3115,3115,3115,3115,0
|
|
20230926,171700,357350050,3115,3115,3115,3115,0
|
|
20230926,171600,357350050,3115,3115,3115,3115,0
|
|
20230926,171500,357350050,3115,3115,3115,3115,0
|
|
20230926,171400,357350050,3115,3115,3115,3115,0
|
|
20230926,171300,357350050,3115,3115,3115,3115,0
|
|
20230926,171200,357350050,3115,3115,3115,3115,0
|
|
20230926,171100,357350050,3115,3115,3115,3115,0
|
|
20230926,171000,357350050,3115,3115,3115,3115,0
|
|
20230926,170900,357350050,3115,3115,3115,3115,0
|
|
20230926,170800,357350050,3115,3115,3115,3115,0
|
|
20230926,170700,357350050,3115,3115,3115,3115,0
|
|
20230926,170600,357350050,3115,3115,3115,3115,0
|
|
20230926,170500,357350050,3115,3115,3115,3115,0
|
|
20230926,170400,357350050,3115,3115,3115,3115,0
|
|
20230926,170300,357350050,3115,3115,3115,3115,0
|
|
20230926,170200,357350050,3115,3115,3115,3115,0
|
|
20230926,170100,357350050,3115,3115,3115,3115,0
|
|
20230926,170000,357350050,3115,3115,3115,3115,499
|
|
20230926,165900,357350050,3115,3115,3115,3115,0
|
|
20230926,165800,357350050,3115,3115,3115,3115,0
|
|
20230926,165700,357350050,3115,3115,3115,3115,0
|
|
20230926,165600,357350050,3115,3115,3115,3115,0
|
|
20230926,165500,357350050,3115,3115,3115,3115,0
|
|
20230926,165400,357350050,3115,3115,3115,3115,0
|
|
20230926,165300,357350050,3115,3115,3115,3115,0
|
|
20230926,165200,357350050,3115,3115,3115,3115,0
|
|
20230926,165100,357350050,3115,3115,3115,3115,0
|
|
20230926,165000,357350050,3115,3115,3115,3115,0
|
|
20230926,164900,357350050,3115,3115,3115,3115,0
|
|
20230926,164800,357350050,3115,3115,3115,3115,0
|
|
20230926,164700,357350050,3115,3115,3115,3115,0
|
|
20230926,164600,357350050,3115,3115,3115,3115,0
|
|
20230926,164500,357350050,3115,3115,3115,3115,0
|
|
20230926,164400,357350050,3115,3115,3115,3115,0
|
|
20230926,164300,357350050,3115,3115,3115,3115,0
|
|
20230926,164200,357350050,3115,3115,3115,3115,0
|
|
20230926,164100,357350050,3115,3115,3115,3115,0
|
|
20230926,164000,357350050,3115,3115,3115,3115,0
|
|
20230926,163900,357350050,3115,3115,3115,3115,0
|
|
20230926,163800,357350050,3115,3115,3115,3115,0
|
|
20230926,163700,357350050,3115,3115,3115,3115,0
|
|
20230926,163600,357350050,3115,3115,3115,3115,0
|
|
20230926,163500,357350050,3115,3115,3115,3115,0
|
|
20230926,163400,357350050,3115,3115,3115,3115,0
|
|
20230926,163300,357350050,3115,3115,3115,3115,0
|
|
20230926,163200,357350050,3115,3115,3115,3115,0
|
|
20230926,163100,357350050,3115,3115,3115,3115,0
|
|
20230926,163000,357350050,3115,3115,3115,3115,499
|
|
20230926,162900,357350050,3115,3115,3115,3115,0
|
|
20230926,162800,357350050,3115,3115,3115,3115,0
|
|
20230926,162700,357350050,3115,3115,3115,3115,0
|
|
20230926,162600,357350050,3115,3115,3115,3115,0
|
|
20230926,162500,357350050,3115,3115,3115,3115,0
|
|
20230926,162400,357350050,3115,3115,3115,3115,0
|
|
20230926,162300,357350050,3115,3115,3115,3115,0
|
|
20230926,162200,357350050,3115,3115,3115,3115,0
|
|
20230926,162100,357350050,3115,3115,3115,3115,0
|
|
20230926,162000,357350050,3115,3115,3115,3115,0
|
|
20230926,161900,357350050,3115,3115,3115,3115,0
|
|
20230926,161800,357350050,3115,3115,3115,3115,0
|
|
20230926,161700,357350050,3115,3115,3115,3115,0
|
|
20230926,161600,357350050,3115,3115,3115,3115,0
|
|
20230926,161500,357350050,3115,3115,3115,3115,0
|
|
20230926,161400,357350050,3115,3115,3115,3115,0
|
|
20230926,161300,357350050,3115,3115,3115,3115,0
|
|
20230926,161200,357350050,3115,3115,3115,3115,0
|
|
20230926,161100,357350050,3115,3115,3115,3115,0
|
|
20230926,161000,357350050,3115,3115,3115,3115,0
|
|
20230926,160900,357350050,3115,3115,3115,3115,0
|
|
20230926,160800,357350050,3115,3115,3115,3115,0
|
|
20230926,160700,357350050,3115,3115,3115,3115,0
|
|
20230926,160600,357350050,3115,3115,3115,3115,0
|
|
20230926,160500,357350050,3115,3115,3115,3115,0
|
|
20230926,160400,357350050,3115,3115,3115,3115,0
|
|
20230926,160300,357350050,3115,3115,3115,3115,0
|
|
20230926,160200,357350050,3115,3115,3115,3115,0
|
|
20230926,160100,357350050,3115,3115,3115,3115,0
|
|
20230926,160000,357350050,3115,3115,3115,3115,499
|
|
20230926,155900,357350050,3115,3115,3115,3115,0
|
|
20230926,155800,357350050,3115,3115,3115,3115,0
|
|
20230926,155700,357350050,3115,3115,3115,3115,0
|
|
20230926,155600,357350050,3115,3115,3115,3115,0
|
|
20230926,155500,357350050,3115,3115,3115,3115,0
|
|
20230926,155400,357350050,3115,3115,3115,3115,0
|
|
20230926,155300,357350050,3115,3115,3115,3115,0
|
|
20230926,155200,357350050,3115,3115,3115,3115,0
|
|
20230926,155100,357350050,3115,3115,3115,3115,0
|
|
20230926,155000,357350050,3115,3115,3115,3115,0
|
|
20230926,154900,357350050,3115,3115,3115,3115,0
|
|
20230926,154800,357350050,3115,3115,3115,3115,0
|
|
20230926,154700,357350050,3115,3115,3115,3115,0
|
|
20230926,154600,357350050,3115,3115,3115,3115,0
|
|
20230926,154500,357350050,3115,3115,3115,3115,0
|
|
20230926,154400,357350050,3115,3115,3115,3115,0
|
|
20230926,154300,357350050,3115,3115,3115,3115,0
|
|
20230926,154200,357350050,3115,3115,3115,3115,0
|
|
20230926,154100,357350050,3115,3115,3115,3115,0
|
|
20230926,154000,357350050,3115,3115,3115,3115,0
|
|
20230926,153900,357350050,3115,3115,3115,3115,0
|
|
20230926,153800,357350050,3115,3115,3115,3115,0
|
|
20230926,153700,357350050,3115,3115,3115,3115,0
|
|
20230926,153600,357350050,3115,3115,3115,3115,0
|
|
20230926,153500,357350050,3115,3115,3115,3115,0
|
|
20230926,153400,357350050,3115,3115,3115,3115,0
|
|
20230926,153300,357350050,3115,3115,3115,3115,0
|
|
20230926,153200,357350050,3115,3115,3115,3115,0
|
|
20230926,153100,357350050,3115,3115,3115,3115,0
|
|
20230926,153000,357350050,3115,3115,3115,3115,998
|
|
20230926,152900,355795665,3120,3120,3120,3120,0
|
|
20230926,152800,355795665,3120,3120,3120,3120,0
|
|
20230926,152700,355795665,3120,3120,3120,3120,0
|
|
20230926,152600,355795665,3120,3120,3120,3120,0
|
|
20230926,152500,355795665,3120,3120,3120,3120,0
|
|
20230926,152400,355795665,3120,3120,3120,3120,0
|
|
20230926,152300,355795665,3120,3120,3120,3120,0
|
|
20230926,152200,355795665,3120,3120,3120,3120,0
|
|
20230926,152100,355795665,3120,3120,3120,3120,0
|
|
20230926,152000,355795665,3120,3120,3120,3120,0
|
|
20230926,151900,355795665,3120,3120,3120,3120,300
|
|
20230926,151800,354859665,3120,3120,3120,3120,180
|
|
20230926,151700,354298065,3120,3120,3120,3120,3
|
|
20230926,151600,354288705,3115,3115,3115,3115,0
|
|
20230926,151500,354288705,3115,3115,3115,3115,0
|
|
20230926,151400,354288705,3115,3115,3115,3115,0
|
|
20230926,151300,354288705,3115,3115,3115,3115,50
|
|
20230926,151200,354132955,3115,3115,3115,3115,1769
|
|
20230926,151100,348622520,3115,3115,3115,3115,1
|
|
20230926,151000,348619405,3115,3120,3120,3115,74
|
|
20230926,150900,348388775,3120,3120,3120,3120,70
|
|
20230926,150800,348170375,3120,3120,3120,3120,1
|
|
20230926,150700,348167255,3115,3115,3115,3115,61
|
|
20230926,150600,347977240,3115,3115,3115,3115,100
|
|
20230926,150500,347665740,3115,3115,3115,3115,2566
|
|
20230926,150400,339672650,3115,3115,3115,3115,0
|
|
20230926,150300,339672650,3115,3115,3115,3115,0
|
|
20230926,150200,339672650,3115,3115,3115,3115,94
|
|
20230926,150100,339379840,3120,3115,3120,3115,270
|
|
20230926,150000,338538785,3115,3115,3115,3115,0
|
|
20230926,145900,338538785,3115,3115,3115,3115,0
|
|
20230926,145800,338538785,3115,3115,3115,3115,0
|
|
20230926,145700,338538785,3115,3115,3115,3115,0
|
|
20230926,145600,338538785,3115,3115,3115,3115,0
|
|
20230926,145500,338538785,3115,3115,3115,3115,0
|
|
20230926,145400,338538785,3115,3115,3115,3115,0
|
|
20230926,145300,338538785,3115,3115,3115,3115,0
|
|
20230926,145200,338538785,3115,3115,3115,3115,0
|
|
20230926,145100,338538785,3115,3115,3115,3115,0
|
|
20230926,145000,338538785,3115,3115,3115,3115,1134
|
|
20230926,144900,335006375,3115,3115,3115,3115,740
|
|
20230926,144800,332701275,3115,3115,3115,3115,0
|
|
20230926,144700,332701275,3115,3115,3115,3115,0
|
|
20230926,144600,332701275,3115,3115,3115,3115,0
|
|
20230926,144500,332701275,3115,3115,3115,3115,500
|
|
20230926,144400,331143775,3115,3115,3115,3115,4
|
|
20230926,144300,331131315,3115,3115,3115,3115,0
|
|
20230926,144200,331131315,3115,3115,3115,3115,70
|
|
20230926,144100,330913265,3115,3115,3115,3115,0
|
|
20230926,144000,330913265,3115,3115,3115,3115,0
|
|
20230926,143900,330913265,3115,3115,3115,3115,0
|
|
20230926,143800,330913265,3115,3115,3115,3115,0
|
|
20230926,143700,330913265,3115,3115,3115,3115,100
|
|
20230926,143600,330601765,3115,3115,3115,3115,0
|
|
20230926,143500,330601765,3115,3115,3115,3115,200
|
|
20230926,143400,329978765,3120,3120,3120,3120,0
|
|
20230926,143300,329978765,3120,3120,3120,3120,0
|
|
20230926,143200,329978765,3120,3120,3120,3120,2
|
|
20230926,143100,329972525,3120,3120,3120,3120,0
|
|
20230926,143000,329972525,3120,3120,3120,3120,3
|
|
20230926,142900,329963165,3115,3115,3115,3115,0
|
|
20230926,142800,329963165,3115,3115,3115,3115,400
|
|
20230926,142700,328717165,3115,3115,3115,3115,0
|
|
20230926,142600,328717165,3115,3115,3115,3115,389
|
|
20230926,142500,327505430,3120,3120,3120,3120,42
|
|
20230926,142400,327374390,3120,3120,3120,3120,3650
|
|
20230926,142300,315986390,3115,3115,3115,3115,10
|
|
20230926,142200,315955240,3120,3120,3120,3120,321
|
|
20230926,142100,314953720,3120,3120,3120,3120,32
|
|
20230926,142000,314853880,3115,3115,3115,3115,1
|
|
20230926,141900,314850765,3120,3120,3120,3120,0
|
|
20230926,141800,314850765,3120,3120,3120,3120,0
|
|
20230926,141700,314850765,3120,3120,3120,3120,2258
|
|
20230926,141600,307805805,3115,3115,3115,3115,0
|
|
20230926,141500,307805805,3115,3115,3115,3115,0
|
|
20230926,141400,307805805,3115,3115,3115,3115,0
|
|
20230926,141300,307805805,3115,3115,3115,3115,3000
|
|
20230926,141200,298460805,3115,3115,3115,3115,2483
|
|
20230926,141100,290726260,3115,3120,3120,3115,2
|
|
20230926,141000,290720025,3115,3115,3115,3115,50
|
|
20230926,140900,290564275,3115,3115,3115,3115,0
|
|
20230926,140800,290564275,3115,3115,3115,3115,0
|
|
20230926,140700,290564275,3115,3115,3115,3115,0
|
|
20230926,140600,290564275,3115,3115,3115,3115,0
|
|
20230926,140500,290564275,3115,3115,3115,3115,0
|
|
20230926,140400,290564275,3115,3115,3115,3115,0
|
|
20230926,140300,290564275,3115,3115,3115,3115,0
|
|
20230926,140200,290564275,3115,3115,3115,3115,0
|
|
20230926,140100,290564275,3115,3115,3115,3115,0
|
|
20230926,140000,290564275,3115,3115,3115,3115,81
|
|
20230926,135900,290311960,3115,3115,3115,3115,0
|
|
20230926,135800,290311960,3115,3115,3115,3115,20
|
|
20230926,135700,290249660,3120,3120,3120,3120,2441
|
|
20230926,135600,282633740,3125,3120,3125,3120,1185
|
|
20230926,135500,278935115,3125,3125,3125,3125,0
|
|
20230926,135400,278935115,3125,3125,3125,3125,0
|
|
20230926,135300,278935115,3125,3125,3125,3125,0
|
|
20230926,135200,278935115,3125,3125,3125,3125,0
|
|
20230926,135100,278935115,3125,3125,3125,3125,0
|
|
20230926,135000,278935115,3125,3125,3125,3125,5
|
|
20230926,134900,278919490,3120,3120,3120,3120,0
|
|
20230926,134800,278919490,3120,3120,3120,3120,0
|
|
20230926,134700,278919490,3120,3120,3120,3120,5
|
|
20230926,134600,278903890,3125,3125,3125,3125,5
|
|
20230926,134500,278888265,3130,3130,3130,3130,0
|
|
20230926,134400,278888265,3130,3130,3130,3130,14
|
|
20230926,134300,278844445,3120,3120,3120,3120,0
|
|
20230926,134200,278844445,3120,3120,3120,3120,135
|
|
20230926,134100,278423245,3130,3130,3130,3130,0
|
|
20230926,134000,278423245,3130,3130,3130,3130,78
|
|
20230926,133900,278179105,3130,3130,3130,3130,171
|
|
20230926,133800,277643875,3120,3120,3120,3120,0
|
|
20230926,133700,277643875,3120,3120,3120,3120,22
|
|
20230926,133600,277575235,3110,3110,3110,3110,0
|
|
20230926,133500,277575235,3110,3110,3110,3110,0
|
|
20230926,133400,277575235,3110,3110,3110,3110,0
|
|
20230926,133300,277575235,3110,3110,3110,3110,0
|
|
20230926,133200,277575235,3110,3110,3110,3110,0
|
|
20230926,133100,277575235,3110,3110,3110,3110,0
|
|
20230926,133000,277575235,3110,3120,3120,3110,929
|
|
20230926,132900,274681675,3115,3115,3115,3115,0
|
|
20230926,132800,274681675,3115,3115,3115,3115,360
|
|
20230926,132700,273560275,3120,3120,3120,3120,0
|
|
20230926,132600,273560275,3120,3120,3120,3120,0
|
|
20230926,132500,273560275,3120,3120,3120,3120,0
|
|
20230926,132400,273560275,3120,3120,3120,3120,0
|
|
20230926,132300,273560275,3120,3120,3120,3120,0
|
|
20230926,132200,273560275,3120,3115,3120,3115,112
|
|
20230926,132100,273211235,3115,3115,3115,3115,0
|
|
20230926,132000,273211235,3115,3115,3115,3115,0
|
|
20230926,131900,273211235,3115,3115,3115,3115,0
|
|
20230926,131800,273211235,3115,3115,3115,3115,0
|
|
20230926,131700,273211235,3115,3115,3115,3115,50
|
|
20230926,131600,273055485,3115,3115,3115,3115,0
|
|
20230926,131500,273055485,3115,3115,3115,3115,600
|
|
20230926,131400,271186485,3115,3115,3115,3115,7
|
|
20230926,131300,271164680,3120,3120,3120,3120,0
|
|
20230926,131200,271164680,3120,3120,3120,3120,10
|
|
20230926,131100,271133480,3115,3115,3115,3115,0
|
|
20230926,131000,271133480,3115,3115,3115,3115,0
|
|
20230926,130900,271133480,3115,3115,3115,3115,8
|
|
20230926,130800,271108560,3120,3120,3120,3120,0
|
|
20230926,130700,271108560,3120,3120,3120,3120,0
|
|
20230926,130600,271108560,3120,3120,3120,3120,20
|
|
20230926,130500,271046160,3130,3130,3130,3130,0
|
|
20230926,130400,271046160,3130,3130,3130,3130,5
|
|
20230926,130300,271030510,3130,3130,3130,3130,0
|
|
20230926,130200,271030510,3130,3130,3130,3130,1
|
|
20230926,130100,271027380,3130,3130,3130,3130,0
|
|
20230926,130000,271027380,3130,3130,3130,3130,30
|
|
20230926,125900,270933480,3130,3130,3130,3130,0
|
|
20230926,125800,270933480,3130,3130,3130,3130,5
|
|
20230926,125700,270917830,3115,3115,3115,3115,0
|
|
20230926,125600,270917830,3115,3115,3115,3115,102
|
|
20230926,125500,270600100,3115,3120,3120,3115,322
|
|
20230926,125400,269596460,3120,3120,3120,3120,0
|
|
20230926,125300,269596460,3120,3120,3120,3120,1
|
|
20230926,125200,269593340,3120,3120,3120,3120,5
|
|
20230926,125100,269577740,3120,3120,3120,3120,0
|
|
20230926,125000,269577740,3120,3120,3120,3120,500
|
|
20230926,124900,268017740,3125,3125,3125,3125,92
|
|
20230926,124800,267730240,3125,3125,3125,3125,24
|
|
20230926,124700,267655240,3125,3125,3125,3125,10
|
|
20230926,124600,267623990,3125,3125,3125,3125,0
|
|
20230926,124500,267623990,3125,3125,3125,3125,0
|
|
20230926,124400,267623990,3125,3120,3125,3120,22
|
|
20230926,124300,267555345,3120,3120,3120,3120,100
|
|
20230926,124200,267243345,3120,3120,3120,3120,0
|
|
20230926,124100,267243345,3120,3120,3120,3120,0
|
|
20230926,124000,267243345,3120,3120,3120,3120,0
|
|
20230926,123900,267243345,3120,3120,3120,3120,0
|
|
20230926,123800,267243345,3120,3120,3120,3120,30
|
|
20230926,123700,267149745,3120,3125,3125,3120,20
|
|
20230926,123600,267087275,3125,3125,3125,3125,0
|
|
20230926,123500,267087275,3125,3125,3125,3125,0
|
|
20230926,123400,267087275,3125,3125,3125,3125,0
|
|
20230926,123300,267087275,3125,3125,3125,3125,0
|
|
20230926,123200,267087275,3125,3125,3125,3125,1000
|
|
20230926,123100,263962275,3120,3120,3120,3120,156
|
|
20230926,123000,263475555,3120,3120,3120,3120,0
|
|
20230926,122900,263475555,3120,3120,3120,3120,1
|
|
20230926,122800,263472435,3120,3120,3120,3120,0
|
|
20230926,122700,263472435,3120,3120,3120,3120,0
|
|
20230926,122600,263472435,3120,3120,3120,3120,0
|
|
20230926,122500,263472435,3120,3120,3120,3120,1
|
|
20230926,122400,263469315,3125,3120,3125,3120,41
|
|
20230926,122300,263341390,3130,3130,3130,3130,8
|
|
20230926,122200,263316350,3130,3130,3130,3130,0
|
|
20230926,122100,263316350,3130,3130,3130,3130,0
|
|
20230926,122000,263316350,3130,3130,3130,3130,1
|
|
20230926,121900,263313220,3130,3130,3130,3130,0
|
|
20230926,121800,263313220,3130,3130,3130,3130,0
|
|
20230926,121700,263313220,3130,3130,3130,3130,50
|
|
20230926,121600,263156720,3130,3130,3130,3130,5
|
|
20230926,121500,263141070,3120,3120,3120,3120,0
|
|
20230926,121400,263141070,3120,3130,3130,3120,38
|
|
20230926,121300,263022480,3130,3130,3130,3130,0
|
|
20230926,121200,263022480,3130,3130,3130,3130,500
|
|
20230926,121100,261457480,3135,3135,3135,3135,0
|
|
20230926,121000,261457480,3135,3135,3135,3135,0
|
|
20230926,120900,261457480,3135,3135,3135,3135,0
|
|
20230926,120800,261457480,3135,3135,3135,3135,0
|
|
20230926,120700,261457480,3135,3135,3135,3135,9
|
|
20230926,120600,261429265,3120,3120,3120,3120,0
|
|
20230926,120500,261429265,3120,3120,3120,3120,0
|
|
20230926,120400,261429265,3120,3120,3120,3120,0
|
|
20230926,120300,261429265,3120,3120,3120,3120,359
|
|
20230926,120200,260309185,3120,3120,3120,3120,0
|
|
20230926,120100,260309185,3120,3120,3120,3120,0
|
|
20230926,120000,260309185,3120,3120,3120,3120,0
|
|
20230926,115900,260309185,3120,3120,3120,3120,239
|
|
20230926,115800,259563505,3120,3120,3120,3120,35
|
|
20230926,115700,259454305,3120,3120,3120,3120,104
|
|
20230926,115600,259129825,3120,3120,3120,3120,14
|
|
20230926,115500,259086145,3120,3120,3120,3120,15
|
|
20230926,115400,259039345,3120,3120,3120,3120,9
|
|
20230926,115300,259011265,3120,3120,3135,3120,214
|
|
20230926,115200,258340585,3120,3120,3120,3120,10
|
|
20230926,115100,258309385,3135,3115,3135,3115,6110
|
|
20230926,115000,239164320,3120,3115,3120,3115,11
|
|
20230926,114900,239130045,3115,3115,3115,3115,14
|
|
20230926,114800,239086435,3115,3115,3115,3115,260
|
|
20230926,114700,238276535,3115,3115,3115,3115,14
|
|
20230926,114600,238232925,3120,3115,3120,3115,211
|
|
20230926,114500,237574655,3115,3115,3115,3115,14
|
|
20230926,114400,237531045,3115,3115,3115,3115,10
|
|
20230926,114300,237499895,3115,3115,3115,3115,409
|
|
20230926,114200,236225860,3115,3115,3115,3115,10
|
|
20230926,114100,236194710,3115,3115,3115,3115,14
|
|
20230926,114000,236151100,3115,3120,3120,3115,41
|
|
20230926,113900,236023375,3115,3115,3115,3115,15
|
|
20230926,113800,235976650,3115,3115,3115,3115,9
|
|
20230926,113700,235948615,3115,3115,3120,3115,56
|
|
20230926,113600,235773970,3115,3115,3115,3115,14
|
|
20230926,113500,235730360,3120,3115,3120,3115,3377
|
|
20230926,113400,225206125,3115,3115,3115,3115,167
|
|
20230926,113300,224685920,3115,3115,3115,3115,9
|
|
20230926,113200,224657885,3115,3115,3120,3115,120
|
|
20230926,113100,224283560,3115,3120,3120,3115,49
|
|
20230926,113000,224130725,3115,3120,3120,3115,6
|
|
20230926,112900,224112030,3120,3120,3120,3115,177
|
|
20230926,112800,223559815,3115,3115,3115,3115,5
|
|
20230926,112700,223544240,3120,3120,3120,3120,0
|
|
20230926,112600,223544240,3120,3120,3120,3120,48
|
|
20230926,112500,223394480,3125,3125,3125,3125,76
|
|
20230926,112400,223156980,3125,3125,3125,3125,1
|
|
20230926,112300,223153855,3120,3120,3120,3120,0
|
|
20230926,112200,223153855,3120,3120,3120,3120,3
|
|
20230926,112100,223144495,3120,3120,3120,3120,279
|
|
20230926,112000,222274015,3120,3120,3120,3120,0
|
|
20230926,111900,222274015,3120,3120,3120,3120,1
|
|
20230926,111800,222270895,3125,3125,3125,3125,10
|
|
20230926,111700,222239645,3125,3125,3125,3125,0
|
|
20230926,111600,222239645,3125,3125,3125,3125,0
|
|
20230926,111500,222239645,3125,3125,3125,3125,0
|
|
20230926,111400,222239645,3125,3125,3125,3125,0
|
|
20230926,111300,222239645,3125,3125,3125,3125,0
|
|
20230926,111200,222239645,3125,3125,3125,3125,14
|
|
20230926,111100,222195895,3120,3120,3120,3120,179
|
|
20230926,111000,221637415,3120,3120,3120,3120,60
|
|
20230926,110900,221450215,3120,3115,3120,3115,61
|
|
20230926,110800,221259900,3115,3115,3115,3115,378
|
|
20230926,110700,220082430,3115,3115,3115,3115,5
|
|
20230926,110600,220066855,3115,3115,3115,3115,1
|
|
20230926,110500,220063740,3115,3115,3115,3115,13
|
|
20230926,110400,220023245,3115,3115,3115,3115,0
|
|
20230926,110300,220023245,3115,3115,3115,3115,0
|
|
20230926,110200,220023245,3115,3115,3115,3115,612
|
|
20230926,110100,218116865,3115,3115,3115,3115,10
|
|
20230926,110000,218085715,3115,3115,3115,3115,0
|
|
20230926,105900,218085715,3115,3115,3115,3115,31
|
|
20230926,105800,217989150,3115,3115,3115,3115,0
|
|
20230926,105700,217989150,3115,3115,3115,3115,0
|
|
20230926,105600,217989150,3115,3115,3115,3115,0
|
|
20230926,105500,217989150,3115,3115,3115,3115,1
|
|
20230926,105400,217986035,3110,3110,3110,3110,0
|
|
20230926,105300,217986035,3110,3110,3110,3110,990
|
|
20230926,105200,214907135,3110,3110,3110,3110,10
|
|
20230926,105100,214876035,3110,3110,3110,3110,7
|
|
20230926,105000,214854265,3105,3105,3105,3105,0
|
|
20230926,104900,214854265,3105,3110,3110,3105,70
|
|
20230926,104800,214636885,3110,3110,3110,3110,0
|
|
20230926,104700,214636885,3110,3110,3110,3110,30
|
|
20230926,104600,214543585,3110,3110,3110,3110,1648
|
|
20230926,104500,209418305,3110,3110,3110,3110,1490
|
|
20230926,104400,204784405,3110,3110,3110,3110,1
|
|
20230926,104300,204781295,3110,3110,3110,3110,167
|
|
20230926,104200,204261925,3105,3105,3105,3105,0
|
|
20230926,104100,204261925,3105,3105,3105,3105,0
|
|
20230926,104000,204261925,3105,3105,3105,3105,150
|
|
20230926,103900,203796175,3105,3105,3105,3105,0
|
|
20230926,103800,203796175,3105,3105,3105,3105,50
|
|
20230926,103700,203640925,3110,3105,3110,3105,32
|
|
20230926,103600,203541555,3110,3110,3110,3110,1
|
|
20230926,103500,203538445,3110,3110,3110,3110,2
|
|
20230926,103400,203532225,3110,3110,3110,3110,32
|
|
20230926,103300,203432705,3110,3110,3110,3110,0
|
|
20230926,103200,203432705,3110,3110,3110,3110,16
|
|
20230926,103100,203382945,3110,3110,3110,3110,2
|
|
20230926,103000,203376725,3110,3110,3110,3110,0
|
|
20230926,102900,203376725,3110,3110,3110,3110,0
|
|
20230926,102800,203376725,3110,3110,3110,3110,0
|
|
20230926,102700,203376725,3110,3105,3110,3105,12
|
|
20230926,102600,203339455,3110,3110,3110,3110,2
|
|
20230926,102500,203333235,3110,3110,3110,3110,1
|
|
20230926,102400,203330125,3110,3110,3110,3110,0
|
|
20230926,102300,203330125,3110,3110,3110,3110,10
|
|
20230926,102200,203299025,3110,3110,3110,3110,1
|
|
20230926,102100,203295915,3105,3105,3105,3105,0
|
|
20230926,102000,203295915,3105,3105,3105,3105,20
|
|
20230926,101900,203233815,3105,3105,3105,3105,500
|
|
20230926,101800,201681315,3110,3110,3110,3110,150
|
|
20230926,101700,201214815,3110,3110,3110,3110,41
|
|
20230926,101600,201087305,3110,3110,3110,3110,2
|
|
20230926,101500,201081085,3110,3110,3110,3110,10
|
|
20230926,101400,201049985,3110,3110,3110,3110,0
|
|
20230926,101300,201049985,3110,3110,3110,3110,0
|
|
20230926,101200,201049985,3110,3110,3110,3110,0
|
|
20230926,101100,201049985,3110,3110,3110,3110,0
|
|
20230926,101000,201049985,3110,3110,3110,3110,10
|
|
20230926,100900,201018885,3110,3110,3110,3110,90
|
|
20230926,100800,200738985,3110,3110,3110,3110,0
|
|
20230926,100700,200738985,3110,3110,3110,3110,0
|
|
20230926,100600,200738985,3110,3110,3110,3110,1
|
|
20230926,100500,200735875,3110,3110,3110,3110,52
|
|
20230926,100400,200574155,3110,3105,3110,3105,105
|
|
20230926,100300,200248105,3105,3105,3105,3105,3
|
|
20230926,100200,200238790,3105,3105,3105,3105,6
|
|
20230926,100100,200220160,3110,3110,3110,3110,1
|
|
20230926,100000,200217050,3110,3110,3110,3110,2
|
|
20230926,095900,200210830,3110,3110,3110,3110,27
|
|
20230926,095800,200126860,3105,3105,3105,3105,0
|
|
20230926,095700,200126860,3105,3105,3105,3105,435
|
|
20230926,095600,198776185,3105,3105,3105,3105,34
|
|
20230926,095500,198670615,3105,3105,3105,3105,0
|
|
20230926,095400,198670615,3105,3105,3105,3105,10
|
|
20230926,095300,198639565,3105,3105,3105,3105,4
|
|
20230926,095200,198627145,3110,3110,3110,3110,0
|
|
20230926,095100,198627145,3110,3110,3110,3110,1
|
|
20230926,095000,198624035,3100,3105,3105,3100,1000
|
|
20230926,094900,195524025,3100,3105,3105,3100,20002
|
|
20230926,094800,133517800,3110,3110,3110,3110,8
|
|
20230926,094700,133492920,3100,3100,3100,3100,0
|
|
20230926,094600,133492920,3100,3110,3110,3100,3003
|
|
20230926,094500,124180665,3115,3115,3115,3115,4
|
|
20230926,094400,124168205,3105,3115,3115,3105,31
|
|
20230926,094300,124071940,3105,3105,3105,3105,0
|
|
20230926,094200,124071940,3105,3110,3110,3105,2000
|
|
20230926,094100,117858895,3125,3125,3125,3125,0
|
|
20230926,094000,117858895,3125,3125,3125,3125,100
|
|
20230926,093900,117546395,3125,3125,3125,3125,0
|
|
20230926,093800,117546395,3125,3120,3125,3120,11
|
|
20230926,093700,117512030,3120,3120,3120,3120,512
|
|
20230926,093600,115914590,3120,3120,3120,3120,5
|
|
20230926,093500,115898990,3120,3120,3120,3120,38
|
|
20230926,093400,115780430,3120,3120,3120,3120,20
|
|
20230926,093300,115718030,3120,3120,3120,3120,21
|
|
20230926,093200,115652510,3120,3120,3120,3120,16
|
|
20230926,093100,115602590,3120,3115,3120,3115,37
|
|
20230926,093000,115487225,3110,3110,3110,3110,72
|
|
20230926,092900,115263305,3110,3110,3110,3110,0
|
|
20230926,092800,115263305,3110,3110,3110,3110,0
|
|
20230926,092700,115263305,3110,3110,3110,3110,0
|
|
20230926,092600,115263305,3110,3110,3110,3110,350
|
|
20230926,092500,114174805,3110,3110,3110,3110,14
|
|
20230926,092400,114131265,3110,3110,3110,3110,1
|
|
20230926,092300,114128155,3100,3105,3110,3090,32618
|
|
20230926,092200,13008515,3120,3120,3120,3120,35
|
|
20230926,092100,12899315,3120,3115,3120,3105,475
|
|
20230926,092000,11419840,3120,3120,3120,3120,1837
|
|
20230926,091900,5688400,3120,3115,3120,3115,10
|
|
20230926,091800,5657205,3120,3120,3120,3120,0
|
|
20230926,091700,5657205,3120,3120,3120,3120,2
|
|
20230926,091600,5650965,3110,3110,3110,3110,0
|
|
20230926,091500,5650965,3110,3110,3110,3110,138
|
|
20230926,091400,5221785,3120,3120,3120,3120,10
|
|
20230926,091300,5190585,3120,3120,3120,3120,3
|
|
20230926,091200,5181225,3120,3120,3120,3120,1
|
|
20230926,091100,5178105,3110,3110,3110,3110,6
|
|
20230926,091000,5159445,3120,3120,3120,3120,1
|
|
20230926,090900,5156325,3120,3120,3120,3120,1
|
|
20230926,090800,5153205,3120,3120,3120,3120,2
|
|
20230926,090700,5146965,3120,3120,3120,3105,505
|
|
20230926,090600,3571410,3120,3120,3120,3120,1
|
|
20230926,090500,3568290,3100,3105,3105,3100,355
|
|
20230926,090400,2467625,3100,3105,3105,3100,227
|
|
20230926,090300,1763900,3100,3100,3100,3100,0
|
|
20230926,090200,1763900,3100,3100,3100,3100,0
|
|
20230926,090100,1763900,3100,3100,3100,3100,141
|
|
20230926,090000,1326800,3100,3100,3100,3100,428
|