663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,200000,235115650,3145,3145,3145,3145,823
|
|
20230927,195900,235115650,3145,3145,3145,3145,0
|
|
20230927,195800,235115650,3145,3145,3145,3145,0
|
|
20230927,195700,235115650,3145,3145,3145,3145,0
|
|
20230927,195600,235115650,3145,3145,3145,3145,0
|
|
20230927,195500,235115650,3145,3145,3145,3145,0
|
|
20230927,195400,235115650,3145,3145,3145,3145,0
|
|
20230927,195300,235115650,3145,3145,3145,3145,0
|
|
20230927,195200,235115650,3145,3145,3145,3145,0
|
|
20230927,195100,235115650,3145,3145,3145,3145,0
|
|
20230927,195000,235115650,3145,3145,3145,3145,0
|
|
20230927,194900,235115650,3145,3145,3145,3145,0
|
|
20230927,194800,235115650,3145,3145,3145,3145,0
|
|
20230927,194700,235115650,3145,3145,3145,3145,0
|
|
20230927,194600,235115650,3145,3145,3145,3145,0
|
|
20230927,194500,235115650,3145,3145,3145,3145,0
|
|
20230927,194400,235115650,3145,3145,3145,3145,0
|
|
20230927,194300,235115650,3145,3145,3145,3145,0
|
|
20230927,194200,235115650,3145,3145,3145,3145,0
|
|
20230927,194100,235115650,3145,3145,3145,3145,0
|
|
20230927,194000,235115650,3145,3145,3145,3145,0
|
|
20230927,193900,235115650,3145,3145,3145,3145,0
|
|
20230927,193800,235115650,3145,3145,3145,3145,0
|
|
20230927,193700,235115650,3145,3145,3145,3145,0
|
|
20230927,193600,235115650,3145,3145,3145,3145,0
|
|
20230927,193500,235115650,3145,3145,3145,3145,0
|
|
20230927,193400,235115650,3145,3145,3145,3145,0
|
|
20230927,193300,235115650,3145,3145,3145,3145,0
|
|
20230927,193200,235115650,3145,3145,3145,3145,0
|
|
20230927,193100,235115650,3145,3145,3145,3145,0
|
|
20230927,193000,235115650,3145,3145,3145,3145,823
|
|
20230927,192900,235115650,3145,3145,3145,3145,0
|
|
20230927,192800,235115650,3145,3145,3145,3145,0
|
|
20230927,192700,235115650,3145,3145,3145,3145,0
|
|
20230927,192600,235115650,3145,3145,3145,3145,0
|
|
20230927,192500,235115650,3145,3145,3145,3145,0
|
|
20230927,192400,235115650,3145,3145,3145,3145,0
|
|
20230927,192300,235115650,3145,3145,3145,3145,0
|
|
20230927,192200,235115650,3145,3145,3145,3145,0
|
|
20230927,192100,235115650,3145,3145,3145,3145,0
|
|
20230927,192000,235115650,3145,3145,3145,3145,0
|
|
20230927,191900,235115650,3145,3145,3145,3145,0
|
|
20230927,191800,235115650,3145,3145,3145,3145,0
|
|
20230927,191700,235115650,3145,3145,3145,3145,0
|
|
20230927,191600,235115650,3145,3145,3145,3145,0
|
|
20230927,191500,235115650,3145,3145,3145,3145,0
|
|
20230927,191400,235115650,3145,3145,3145,3145,0
|
|
20230927,191300,235115650,3145,3145,3145,3145,0
|
|
20230927,191200,235115650,3145,3145,3145,3145,0
|
|
20230927,191100,235115650,3145,3145,3145,3145,0
|
|
20230927,191000,235115650,3145,3145,3145,3145,0
|
|
20230927,190900,235115650,3145,3145,3145,3145,0
|
|
20230927,190800,235115650,3145,3145,3145,3145,0
|
|
20230927,190700,235115650,3145,3145,3145,3145,0
|
|
20230927,190600,235115650,3145,3145,3145,3145,0
|
|
20230927,190500,235115650,3145,3145,3145,3145,0
|
|
20230927,190400,235115650,3145,3145,3145,3145,0
|
|
20230927,190300,235115650,3145,3145,3145,3145,0
|
|
20230927,190200,235115650,3145,3145,3145,3145,0
|
|
20230927,190100,235115650,3145,3145,3145,3145,0
|
|
20230927,190000,235115650,3145,3145,3145,3145,823
|
|
20230927,185900,235115650,3145,3145,3145,3145,0
|
|
20230927,185800,235115650,3145,3145,3145,3145,0
|
|
20230927,185700,235115650,3145,3145,3145,3145,0
|
|
20230927,185600,235115650,3145,3145,3145,3145,0
|
|
20230927,185500,235115650,3145,3145,3145,3145,0
|
|
20230927,185400,235115650,3145,3145,3145,3145,0
|
|
20230927,185300,235115650,3145,3145,3145,3145,0
|
|
20230927,185200,235115650,3145,3145,3145,3145,0
|
|
20230927,185100,235115650,3145,3145,3145,3145,0
|
|
20230927,185000,235115650,3145,3145,3145,3145,0
|
|
20230927,184900,235115650,3145,3145,3145,3145,0
|
|
20230927,184800,235115650,3145,3145,3145,3145,0
|
|
20230927,184700,235115650,3145,3145,3145,3145,0
|
|
20230927,184600,235115650,3145,3145,3145,3145,0
|
|
20230927,184500,235115650,3145,3145,3145,3145,0
|
|
20230927,184400,235115650,3145,3145,3145,3145,0
|
|
20230927,184300,235115650,3145,3145,3145,3145,0
|
|
20230927,184200,235115650,3145,3145,3145,3145,0
|
|
20230927,184100,235115650,3145,3145,3145,3145,0
|
|
20230927,184000,235115650,3145,3145,3145,3145,0
|
|
20230927,183900,235115650,3145,3145,3145,3145,0
|
|
20230927,183800,235115650,3145,3145,3145,3145,0
|
|
20230927,183700,235115650,3145,3145,3145,3145,0
|
|
20230927,183600,235115650,3145,3145,3145,3145,0
|
|
20230927,183500,235115650,3145,3145,3145,3145,0
|
|
20230927,183400,235115650,3145,3145,3145,3145,0
|
|
20230927,183300,235115650,3145,3145,3145,3145,0
|
|
20230927,183200,235115650,3145,3145,3145,3145,0
|
|
20230927,183100,235115650,3145,3145,3145,3145,0
|
|
20230927,183000,235115650,3145,3145,3145,3145,823
|
|
20230927,182900,235115650,3145,3145,3145,3145,0
|
|
20230927,182800,235115650,3145,3145,3145,3145,0
|
|
20230927,182700,235115650,3145,3145,3145,3145,0
|
|
20230927,182600,235115650,3145,3145,3145,3145,0
|
|
20230927,182500,235115650,3145,3145,3145,3145,0
|
|
20230927,182400,235115650,3145,3145,3145,3145,0
|
|
20230927,182300,235115650,3145,3145,3145,3145,0
|
|
20230927,182200,235115650,3145,3145,3145,3145,0
|
|
20230927,182100,235115650,3145,3145,3145,3145,0
|
|
20230927,182000,235115650,3145,3145,3145,3145,0
|
|
20230927,181900,235115650,3145,3145,3145,3145,0
|
|
20230927,181800,235115650,3145,3145,3145,3145,0
|
|
20230927,181700,235115650,3145,3145,3145,3145,0
|
|
20230927,181600,235115650,3145,3145,3145,3145,0
|
|
20230927,181500,235115650,3145,3145,3145,3145,0
|
|
20230927,181400,235115650,3145,3145,3145,3145,0
|
|
20230927,181300,235115650,3145,3145,3145,3145,0
|
|
20230927,181200,235115650,3145,3145,3145,3145,0
|
|
20230927,181100,235115650,3145,3145,3145,3145,0
|
|
20230927,181000,235115650,3145,3145,3145,3145,0
|
|
20230927,180900,235115650,3145,3145,3145,3145,0
|
|
20230927,180800,235115650,3145,3145,3145,3145,0
|
|
20230927,180700,235115650,3145,3145,3145,3145,0
|
|
20230927,180600,235115650,3145,3145,3145,3145,0
|
|
20230927,180500,235115650,3145,3145,3145,3145,0
|
|
20230927,180400,235115650,3145,3145,3145,3145,0
|
|
20230927,180300,235115650,3145,3145,3145,3145,0
|
|
20230927,180200,235115650,3145,3145,3145,3145,0
|
|
20230927,180100,235115650,3145,3145,3145,3145,0
|
|
20230927,180000,235115650,3145,3145,3145,3145,823
|
|
20230927,175900,235115650,3145,3145,3145,3145,0
|
|
20230927,175800,235115650,3145,3145,3145,3145,0
|
|
20230927,175700,235115650,3145,3145,3145,3145,0
|
|
20230927,175600,235115650,3145,3145,3145,3145,0
|
|
20230927,175500,235115650,3145,3145,3145,3145,0
|
|
20230927,175400,235115650,3145,3145,3145,3145,0
|
|
20230927,175300,235115650,3145,3145,3145,3145,0
|
|
20230927,175200,235115650,3145,3145,3145,3145,0
|
|
20230927,175100,235115650,3145,3145,3145,3145,0
|
|
20230927,175000,235115650,3145,3145,3145,3145,0
|
|
20230927,174900,235115650,3145,3145,3145,3145,0
|
|
20230927,174800,235115650,3145,3145,3145,3145,0
|
|
20230927,174700,235115650,3145,3145,3145,3145,0
|
|
20230927,174600,235115650,3145,3145,3145,3145,0
|
|
20230927,174500,235115650,3145,3145,3145,3145,0
|
|
20230927,174400,235115650,3145,3145,3145,3145,0
|
|
20230927,174300,235115650,3145,3145,3145,3145,0
|
|
20230927,174200,235115650,3145,3145,3145,3145,0
|
|
20230927,174100,235115650,3145,3145,3145,3145,0
|
|
20230927,174000,235115650,3145,3145,3145,3145,0
|
|
20230927,173900,235115650,3145,3145,3145,3145,0
|
|
20230927,173800,235115650,3145,3145,3145,3145,0
|
|
20230927,173700,235115650,3145,3145,3145,3145,0
|
|
20230927,173600,235115650,3145,3145,3145,3145,0
|
|
20230927,173500,235115650,3145,3145,3145,3145,0
|
|
20230927,173400,235115650,3145,3145,3145,3145,0
|
|
20230927,173300,235115650,3145,3145,3145,3145,0
|
|
20230927,173200,235115650,3145,3145,3145,3145,0
|
|
20230927,173100,235115650,3145,3145,3145,3145,0
|
|
20230927,173000,235115650,3145,3145,3145,3145,823
|
|
20230927,172900,235115650,3145,3145,3145,3145,0
|
|
20230927,172800,235115650,3145,3145,3145,3145,0
|
|
20230927,172700,235115650,3145,3145,3145,3145,0
|
|
20230927,172600,235115650,3145,3145,3145,3145,0
|
|
20230927,172500,235115650,3145,3145,3145,3145,0
|
|
20230927,172400,235115650,3145,3145,3145,3145,0
|
|
20230927,172300,235115650,3145,3145,3145,3145,0
|
|
20230927,172200,235115650,3145,3145,3145,3145,0
|
|
20230927,172100,235115650,3145,3145,3145,3145,0
|
|
20230927,172000,235115650,3145,3145,3145,3145,0
|
|
20230927,171900,235115650,3145,3145,3145,3145,0
|
|
20230927,171800,235115650,3145,3145,3145,3145,0
|
|
20230927,171700,235115650,3145,3145,3145,3145,0
|
|
20230927,171600,235115650,3145,3145,3145,3145,0
|
|
20230927,171500,235115650,3145,3145,3145,3145,0
|
|
20230927,171400,235115650,3145,3145,3145,3145,0
|
|
20230927,171300,235115650,3145,3145,3145,3145,0
|
|
20230927,171200,235115650,3145,3145,3145,3145,0
|
|
20230927,171100,235115650,3145,3145,3145,3145,0
|
|
20230927,171000,235115650,3145,3145,3145,3145,0
|
|
20230927,170900,235115650,3145,3145,3145,3145,0
|
|
20230927,170800,235115650,3145,3145,3145,3145,0
|
|
20230927,170700,235115650,3145,3145,3145,3145,0
|
|
20230927,170600,235115650,3145,3145,3145,3145,0
|
|
20230927,170500,235115650,3145,3145,3145,3145,0
|
|
20230927,170400,235115650,3145,3145,3145,3145,0
|
|
20230927,170300,235115650,3145,3145,3145,3145,0
|
|
20230927,170200,235115650,3145,3145,3145,3145,0
|
|
20230927,170100,235115650,3145,3145,3145,3145,0
|
|
20230927,170000,235115650,3145,3145,3145,3145,823
|
|
20230927,165900,235115650,3145,3145,3145,3145,0
|
|
20230927,165800,235115650,3145,3145,3145,3145,0
|
|
20230927,165700,235115650,3145,3145,3145,3145,0
|
|
20230927,165600,235115650,3145,3145,3145,3145,0
|
|
20230927,165500,235115650,3145,3145,3145,3145,0
|
|
20230927,165400,235115650,3145,3145,3145,3145,0
|
|
20230927,165300,235115650,3145,3145,3145,3145,0
|
|
20230927,165200,235115650,3145,3145,3145,3145,0
|
|
20230927,165100,235115650,3145,3145,3145,3145,0
|
|
20230927,165000,235115650,3145,3145,3145,3145,0
|
|
20230927,164900,235115650,3145,3145,3145,3145,0
|
|
20230927,164800,235115650,3145,3145,3145,3145,0
|
|
20230927,164700,235115650,3145,3145,3145,3145,0
|
|
20230927,164600,235115650,3145,3145,3145,3145,0
|
|
20230927,164500,235115650,3145,3145,3145,3145,0
|
|
20230927,164400,235115650,3145,3145,3145,3145,0
|
|
20230927,164300,235115650,3145,3145,3145,3145,0
|
|
20230927,164200,235115650,3145,3145,3145,3145,0
|
|
20230927,164100,235115650,3145,3145,3145,3145,0
|
|
20230927,164000,235115650,3145,3145,3145,3145,0
|
|
20230927,163900,235115650,3145,3145,3145,3145,0
|
|
20230927,163800,235115650,3145,3145,3145,3145,0
|
|
20230927,163700,235115650,3145,3145,3145,3145,0
|
|
20230927,163600,235115650,3145,3145,3145,3145,0
|
|
20230927,163500,235115650,3145,3145,3145,3145,0
|
|
20230927,163400,235115650,3145,3145,3145,3145,0
|
|
20230927,163300,235115650,3145,3145,3145,3145,0
|
|
20230927,163200,235115650,3145,3145,3145,3145,0
|
|
20230927,163100,235115650,3145,3145,3145,3145,0
|
|
20230927,163000,235115650,3145,3145,3145,3145,823
|
|
20230927,162900,235115650,3145,3145,3145,3145,0
|
|
20230927,162800,235115650,3145,3145,3145,3145,0
|
|
20230927,162700,235115650,3145,3145,3145,3145,0
|
|
20230927,162600,235115650,3145,3145,3145,3145,0
|
|
20230927,162500,235115650,3145,3145,3145,3145,0
|
|
20230927,162400,235115650,3145,3145,3145,3145,0
|
|
20230927,162300,235115650,3145,3145,3145,3145,0
|
|
20230927,162200,235115650,3145,3145,3145,3145,0
|
|
20230927,162100,235115650,3145,3145,3145,3145,0
|
|
20230927,162000,235115650,3145,3145,3145,3145,0
|
|
20230927,161900,235115650,3145,3145,3145,3145,0
|
|
20230927,161800,235115650,3145,3145,3145,3145,0
|
|
20230927,161700,235115650,3145,3145,3145,3145,0
|
|
20230927,161600,235115650,3145,3145,3145,3145,0
|
|
20230927,161500,235115650,3145,3145,3145,3145,0
|
|
20230927,161400,235115650,3145,3145,3145,3145,0
|
|
20230927,161300,235115650,3145,3145,3145,3145,0
|
|
20230927,161200,235115650,3145,3145,3145,3145,0
|
|
20230927,161100,235115650,3145,3145,3145,3145,0
|
|
20230927,161000,235115650,3145,3145,3145,3145,0
|
|
20230927,160900,235115650,3145,3145,3145,3145,0
|
|
20230927,160800,235115650,3145,3145,3145,3145,0
|
|
20230927,160700,235115650,3145,3145,3145,3145,0
|
|
20230927,160600,235115650,3145,3145,3145,3145,0
|
|
20230927,160500,235115650,3145,3145,3145,3145,0
|
|
20230927,160400,235115650,3145,3145,3145,3145,0
|
|
20230927,160300,235115650,3145,3145,3145,3145,0
|
|
20230927,160200,235115650,3145,3145,3145,3145,0
|
|
20230927,160100,235115650,3145,3145,3145,3145,0
|
|
20230927,160000,235115650,3145,3145,3145,3145,823
|
|
20230927,155900,235115650,3145,3145,3145,3145,0
|
|
20230927,155800,235115650,3145,3145,3145,3145,0
|
|
20230927,155700,235115650,3145,3145,3145,3145,0
|
|
20230927,155600,235115650,3145,3145,3145,3145,0
|
|
20230927,155500,235115650,3145,3145,3145,3145,0
|
|
20230927,155400,235115650,3145,3145,3145,3145,0
|
|
20230927,155300,235115650,3145,3145,3145,3145,0
|
|
20230927,155200,235115650,3145,3145,3145,3145,0
|
|
20230927,155100,235115650,3145,3145,3145,3145,0
|
|
20230927,155000,235115650,3145,3145,3145,3145,0
|
|
20230927,154900,235115650,3145,3145,3145,3145,0
|
|
20230927,154800,235115650,3145,3145,3145,3145,0
|
|
20230927,154700,235115650,3145,3145,3145,3145,0
|
|
20230927,154600,235115650,3145,3145,3145,3145,0
|
|
20230927,154500,235115650,3145,3145,3145,3145,0
|
|
20230927,154400,235115650,3145,3145,3145,3145,0
|
|
20230927,154300,235115650,3145,3145,3145,3145,0
|
|
20230927,154200,235115650,3145,3145,3145,3145,0
|
|
20230927,154100,235115650,3145,3145,3145,3145,0
|
|
20230927,154000,235115650,3145,3145,3145,3145,0
|
|
20230927,153900,235115650,3145,3145,3145,3145,0
|
|
20230927,153800,235115650,3145,3145,3145,3145,0
|
|
20230927,153700,235115650,3145,3145,3145,3145,0
|
|
20230927,153600,235115650,3145,3145,3145,3145,0
|
|
20230927,153500,235115650,3145,3145,3145,3145,0
|
|
20230927,153400,235115650,3145,3145,3145,3145,0
|
|
20230927,153300,235115650,3145,3145,3145,3145,0
|
|
20230927,153200,235115650,3145,3145,3145,3145,0
|
|
20230927,153100,235115650,3145,3145,3145,3145,0
|
|
20230927,153000,235115650,3145,3145,3145,3145,1646
|
|
20230927,152900,232527315,3145,3145,3145,3145,0
|
|
20230927,152800,232527315,3145,3145,3145,3145,0
|
|
20230927,152700,232527315,3145,3145,3145,3145,0
|
|
20230927,152600,232527315,3145,3145,3145,3145,0
|
|
20230927,152500,232527315,3145,3145,3145,3145,0
|
|
20230927,152400,232527315,3145,3145,3145,3145,0
|
|
20230927,152300,232527315,3145,3145,3145,3145,0
|
|
20230927,152200,232527315,3145,3145,3145,3145,0
|
|
20230927,152100,232527315,3145,3145,3145,3145,0
|
|
20230927,152000,232527315,3145,3145,3145,3145,0
|
|
20230927,151900,232527315,3145,3145,3145,3145,10
|
|
20230927,151800,232495865,3145,3145,3145,3145,10
|
|
20230927,151700,232464415,3145,3145,3145,3140,121
|
|
20230927,151600,232083910,3140,3145,3145,3140,116
|
|
20230927,151500,231719610,3140,3140,3140,3140,55
|
|
20230927,151400,231546910,3140,3140,3140,3140,41
|
|
20230927,151300,231418170,3140,3140,3140,3140,6
|
|
20230927,151200,231399330,3140,3140,3140,3140,2
|
|
20230927,151100,231393050,3140,3140,3140,3140,1
|
|
20230927,151000,231389910,3140,3135,3140,3135,8
|
|
20230927,150900,231364805,3135,3140,3140,3135,18
|
|
20230927,150800,231308365,3140,3140,3140,3140,3
|
|
20230927,150700,231298945,3135,3140,3140,3135,4
|
|
20230927,150600,231286395,3140,3140,3140,3140,1
|
|
20230927,150500,231283255,3140,3140,3140,3140,14
|
|
20230927,150400,231239295,3140,3140,3140,3140,1
|
|
20230927,150300,231236155,3140,3140,3140,3140,2
|
|
20230927,150200,231229875,3140,3140,3140,3140,5
|
|
20230927,150100,231214175,3140,3135,3140,3135,20
|
|
20230927,150000,231151465,3135,3140,3140,3135,309
|
|
20230927,145900,230181245,3140,3140,3140,3140,1005
|
|
20230927,145800,227025545,3140,3140,3140,3140,7
|
|
20230927,145700,227003565,3130,3135,3135,3130,51
|
|
20230927,145600,226843915,3130,3130,3130,3130,5
|
|
20230927,145500,226828265,3130,3130,3130,3130,14
|
|
20230927,145400,226784445,3130,3130,3135,3130,54
|
|
20230927,145300,226615260,3130,3130,3130,3130,491
|
|
20230927,145200,225078430,3135,3135,3135,3135,75
|
|
20230927,145100,224843305,3130,3135,3135,3130,1713
|
|
20230927,145000,219477150,3135,3135,3135,3135,329
|
|
20230927,144900,218445735,3135,3135,3135,3135,313
|
|
20230927,144800,217464480,3135,3135,3135,3135,201
|
|
20230927,144700,216834345,3135,3135,3135,3135,5
|
|
20230927,144600,216818670,3130,3130,3130,3130,1
|
|
20230927,144500,216815540,3135,3135,3135,3130,869
|
|
20230927,144400,214093725,3140,3140,3140,3140,7
|
|
20230927,144300,214071745,3135,3135,3135,3135,66
|
|
20230927,144200,213864835,3140,3140,3140,3140,534
|
|
20230927,144100,212188075,3140,3140,3140,3140,5
|
|
20230927,144000,212172375,3140,3140,3140,3140,1
|
|
20230927,143900,212169235,3135,3135,3135,3135,24
|
|
20230927,143800,212093995,3130,3135,3135,3130,227
|
|
20230927,143700,211383470,3130,3130,3130,3130,68
|
|
20230927,143600,211170630,3135,3130,3135,3130,832
|
|
20230927,143500,208564605,3130,3135,3135,3130,501
|
|
20230927,143400,206995465,3130,3130,3130,3130,202
|
|
20230927,143300,206363205,3135,3135,3135,3135,4
|
|
20230927,143200,206350665,3135,3135,3135,3135,2
|
|
20230927,143100,206344395,3135,3135,3135,3135,2
|
|
20230927,143000,206338125,3135,3135,3135,3135,6
|
|
20230927,142900,206319315,3135,3135,3135,3130,4
|
|
20230927,142800,206306780,3135,3135,3135,3135,4
|
|
20230927,142700,206294240,3135,3135,3135,3135,2
|
|
20230927,142600,206287970,3135,3135,3135,3135,4
|
|
20230927,142500,206275430,3135,3135,3135,3135,2
|
|
20230927,142400,206269160,3135,3135,3135,3135,3
|
|
20230927,142300,206259755,3135,3135,3135,3135,469
|
|
20230927,142200,204789440,3135,3135,3135,3135,104
|
|
20230927,142100,204463400,3135,3135,3135,3135,65
|
|
20230927,142000,204259625,3135,3135,3135,3135,5
|
|
20230927,141900,204243950,3130,3130,3130,3130,400
|
|
20230927,141800,202991950,3135,3130,3135,3130,1176
|
|
20230927,141700,199305335,3130,3130,3130,3130,9
|
|
20230927,141600,199277165,3130,3125,3130,3125,386
|
|
20230927,141500,198069290,3125,3125,3125,3125,320
|
|
20230927,141400,197069290,3125,3125,3125,3125,6
|
|
20230927,141300,197050540,3125,3125,3125,3125,0
|
|
20230927,141200,197050540,3125,3125,3125,3125,5
|
|
20230927,141100,197034915,3125,3125,3125,3125,51
|
|
20230927,141000,196875540,3120,3120,3120,3120,10
|
|
20230927,140900,196844340,3120,3115,3120,3115,137
|
|
20230927,140800,196417370,3120,3120,3120,3120,406
|
|
20230927,140700,195150650,3125,3125,3125,3125,103
|
|
20230927,140600,194828775,3125,3125,3125,3120,105
|
|
20230927,140500,194501150,3125,3120,3125,3120,493
|
|
20230927,140400,192962975,3120,3110,3120,3110,355
|
|
20230927,140300,191857135,3115,3115,3115,3115,2
|
|
20230927,140200,191850905,3115,3115,3115,3115,6
|
|
20230927,140100,191832215,3115,3115,3115,3115,1966
|
|
20230927,140000,185708125,3115,3115,3115,3115,17758
|
|
20230927,135900,130391955,3115,3115,3115,3115,25
|
|
20230927,135800,130314080,3115,3115,3115,3115,4
|
|
20230927,135700,130301620,3115,3115,3115,3115,5
|
|
20230927,135600,130286045,3115,3115,3115,3115,3
|
|
20230927,135500,130276700,3115,3115,3115,3115,1
|
|
20230927,135400,130273585,3115,3115,3115,3115,15
|
|
20230927,135300,130226860,3115,3115,3115,3115,1103
|
|
20230927,135200,126791015,3115,3115,3115,3115,1
|
|
20230927,135100,126787900,3115,3115,3115,3115,6
|
|
20230927,135000,126769210,3115,3115,3115,3115,1
|
|
20230927,134900,126766095,3115,3115,3115,3115,10
|
|
20230927,134800,126734945,3115,3115,3115,3115,2
|
|
20230927,134700,126728715,3115,3115,3115,3115,3
|
|
20230927,134600,126719370,3115,3115,3115,3115,8
|
|
20230927,134500,126694450,3115,3115,3115,3115,36
|
|
20230927,134400,126582310,3115,3115,3115,3115,0
|
|
20230927,134300,126582310,3115,3115,3115,3115,71
|
|
20230927,134200,126361145,3115,3115,3115,3115,2
|
|
20230927,134100,126354915,3115,3115,3115,3115,4
|
|
20230927,134000,126342455,3115,3115,3115,3115,1
|
|
20230927,133900,126339340,3115,3115,3115,3115,4
|
|
20230927,133800,126326880,3115,3115,3115,3115,2
|
|
20230927,133700,126320650,3115,3115,3115,3115,294
|
|
20230927,133600,125404840,3115,3115,3115,3115,0
|
|
20230927,133500,125404840,3115,3115,3115,3110,329
|
|
20230927,133400,124381630,3115,3115,3115,3115,3
|
|
20230927,133300,124372285,3115,3115,3115,3115,3
|
|
20230927,133200,124362940,3110,3110,3115,3110,86
|
|
20230927,133100,124095420,3110,3115,3115,3110,4
|
|
20230927,133000,124082965,3115,3115,3115,3115,7
|
|
20230927,132900,124061160,3115,3115,3115,3115,1
|
|
20230927,132800,124058045,3115,3115,3115,3115,4
|
|
20230927,132700,124045585,3115,3115,3115,3115,15
|
|
20230927,132600,123998860,3115,3115,3115,3115,2
|
|
20230927,132500,123992630,3115,3115,3115,3115,5
|
|
20230927,132400,123977055,3115,3115,3115,3115,4
|
|
20230927,132300,123964595,3115,3110,3115,3110,197
|
|
20230927,132200,123351910,3115,3115,3115,3115,4
|
|
20230927,132100,123339450,3115,3110,3115,3110,494
|
|
20230927,132000,121803100,3110,3115,3115,3110,10
|
|
20230927,131900,121771955,3115,3115,3115,3115,3
|
|
20230927,131800,121762610,3110,3115,3115,3110,3
|
|
20230927,131700,121753270,3115,3115,3115,3115,8
|
|
20230927,131600,121728350,3115,3115,3115,3115,23
|
|
20230927,131500,121656705,3115,3115,3115,3115,0
|
|
20230927,131400,121656705,3115,3115,3115,3110,61
|
|
20230927,131300,121466970,3115,3115,3115,3115,1
|
|
20230927,131200,121463855,3115,3115,3115,3115,8
|
|
20230927,131100,121438935,3115,3115,3115,3115,8
|
|
20230927,131000,121414015,3115,3115,3115,3115,32
|
|
20230927,130900,121314335,3115,3115,3115,3115,2
|
|
20230927,130800,121308105,3115,3115,3115,3115,8
|
|
20230927,130700,121283185,3115,3115,3115,3115,14
|
|
20230927,130600,121239575,3115,3115,3115,3115,3
|
|
20230927,130500,121230230,3115,3115,3115,3115,1
|
|
20230927,130400,121227115,3115,3115,3115,3115,3
|
|
20230927,130300,121217770,3115,3115,3115,3115,2
|
|
20230927,130200,121211540,3115,3115,3115,3115,2
|
|
20230927,130100,121205310,3115,3115,3115,3115,54
|
|
20230927,130000,121037100,3115,3115,3115,3115,1
|
|
20230927,125900,121033985,3115,3115,3115,3115,5
|
|
20230927,125800,121018410,3115,3115,3115,3115,1
|
|
20230927,125700,121015295,3115,3115,3115,3115,2
|
|
20230927,125600,121009065,3115,3115,3115,3115,4
|
|
20230927,125500,120996605,3115,3110,3115,3110,1007
|
|
20230927,125400,117864800,3115,3115,3115,3110,28
|
|
20230927,125300,117777710,3115,3115,3115,3115,9
|
|
20230927,125200,117749675,3115,3115,3115,3115,11
|
|
20230927,125100,117715410,3115,3115,3115,3115,4
|
|
20230927,125000,117702950,3115,3115,3115,3115,103
|
|
20230927,124900,117382105,3115,3115,3115,3115,203
|
|
20230927,124800,116749760,3115,3115,3115,3115,3
|
|
20230927,124700,116740415,3115,3115,3115,3115,4
|
|
20230927,124600,116727955,3115,3115,3115,3115,21
|
|
20230927,124500,116662540,3115,3115,3115,3115,5
|
|
20230927,124400,116646965,3115,3115,3115,3115,1
|
|
20230927,124300,116643850,3115,3115,3115,3115,5
|
|
20230927,124200,116628275,3115,3115,3115,3115,0
|
|
20230927,124100,116628275,3115,3115,3115,3115,2
|
|
20230927,124000,116622045,3115,3115,3115,3110,7
|
|
20230927,123900,116600245,3115,3115,3115,3115,3
|
|
20230927,123800,116590900,3115,3115,3115,3115,5
|
|
20230927,123700,116575325,3115,3115,3115,3115,3
|
|
20230927,123600,116565980,3115,3115,3115,3115,1
|
|
20230927,123500,116562865,3115,3115,3115,3115,5
|
|
20230927,123400,116547290,3110,3115,3115,3110,27
|
|
20230927,123300,116463305,3115,3115,3115,3115,2
|
|
20230927,123200,116457075,3115,3115,3115,3115,6
|
|
20230927,123100,116438385,3115,3115,3115,3115,1
|
|
20230927,123000,116435270,3115,3115,3115,3115,4
|
|
20230927,122900,116422810,3115,3115,3115,3115,6
|
|
20230927,122800,116404120,3115,3110,3115,3110,901
|
|
20230927,122700,113602005,3115,3110,3115,3110,65
|
|
20230927,122600,113399825,3115,3110,3115,3110,364
|
|
20230927,122500,112267715,3115,3115,3115,3115,2
|
|
20230927,122400,112261485,3115,3115,3115,3115,6
|
|
20230927,122300,112242795,3115,3110,3115,3110,1245
|
|
20230927,122200,108370840,3115,3115,3115,3110,504
|
|
20230927,122100,106803380,3115,3115,3115,3110,22
|
|
20230927,122000,106734950,3115,3115,3115,3115,3
|
|
20230927,121900,106725605,3115,3115,3115,3115,24
|
|
20230927,121800,106650845,3115,3115,3115,3115,5
|
|
20230927,121700,106635270,3115,3115,3115,3115,20
|
|
20230927,121600,106572970,3115,3115,3115,3115,3
|
|
20230927,121500,106563625,3115,3115,3115,3115,1
|
|
20230927,121400,106560510,3115,3115,3115,3115,7
|
|
20230927,121300,106538705,3115,3115,3115,3115,507
|
|
20230927,121200,104959400,3115,3115,3115,3115,1
|
|
20230927,121100,104956285,3115,3115,3115,3115,3
|
|
20230927,121000,104946940,3115,3115,3115,3115,1
|
|
20230927,120900,104943825,3110,3115,3115,3110,13
|
|
20230927,120800,104903370,3115,3115,3115,3115,6
|
|
20230927,120700,104884680,3115,3115,3115,3115,4
|
|
20230927,120600,104872220,3115,3115,3115,3115,3
|
|
20230927,120500,104862875,3115,3115,3115,3115,82
|
|
20230927,120400,104607445,3115,3115,3115,3115,22
|
|
20230927,120300,104538915,3115,3115,3115,3115,55
|
|
20230927,120200,104367590,3115,3115,3115,3115,11
|
|
20230927,120100,104333325,3115,3115,3115,3115,4
|
|
20230927,120000,104320865,3115,3115,3115,3115,2
|
|
20230927,115900,104314635,3115,3110,3115,3110,680
|
|
20230927,115800,102199830,3115,3115,3115,3115,3
|
|
20230927,115700,102190485,3110,3115,3115,3110,924
|
|
20230927,115600,99316830,3115,3115,3115,3115,3
|
|
20230927,115500,99307485,3115,3115,3115,3115,4
|
|
20230927,115400,99295025,3115,3115,3115,3115,1
|
|
20230927,115300,99291910,3115,3115,3115,3115,4
|
|
20230927,115200,99279450,3115,3115,3115,3115,3
|
|
20230927,115100,99270105,3115,3115,3115,3115,15
|
|
20230927,115000,99223380,3115,3110,3115,3110,177
|
|
20230927,114900,98672320,3115,3115,3115,3115,4
|
|
20230927,114800,98659860,3115,3115,3115,3115,44
|
|
20230927,114700,98522800,3115,3115,3115,3115,3
|
|
20230927,114600,98513455,3115,3115,3115,3115,1
|
|
20230927,114500,98510340,3115,3115,3115,3115,69
|
|
20230927,114400,98295405,3115,3115,3115,3115,2
|
|
20230927,114300,98289175,3115,3115,3115,3115,2
|
|
20230927,114200,98282945,3115,3115,3115,3115,4
|
|
20230927,114100,98270485,3115,3110,3115,3110,53
|
|
20230927,114000,98105640,3115,3115,3115,3115,2907
|
|
20230927,113900,89050335,3115,3115,3115,3115,62
|
|
20230927,113800,88857205,3115,3115,3115,3115,153
|
|
20230927,113700,88380610,3115,3115,3115,3115,5
|
|
20230927,113600,88365035,3110,3115,3115,3110,4
|
|
20230927,113500,88352585,3115,3115,3115,3115,5
|
|
20230927,113400,88337010,3110,3115,3115,3110,16
|
|
20230927,113300,88287240,3110,3115,3115,3110,10
|
|
20230927,113200,88256130,3115,3115,3115,3115,9
|
|
20230927,113100,88228095,3115,3115,3115,3115,2
|
|
20230927,113000,88221865,3115,3115,3115,3110,15
|
|
20230927,112900,88175185,3115,3115,3115,3110,28
|
|
20230927,112800,88088090,3115,3115,3115,3115,2
|
|
20230927,112700,88081860,3115,3115,3115,3115,3
|
|
20230927,112600,88072515,3115,3115,3115,3115,2
|
|
20230927,112500,88066285,3115,3115,3115,3115,1
|
|
20230927,112400,88063170,3115,3115,3115,3115,15
|
|
20230927,112300,88016445,3115,3110,3115,3110,301
|
|
20230927,112200,87080330,3115,3115,3115,3115,4
|
|
20230927,112100,87067870,3115,3115,3115,3115,3
|
|
20230927,112000,87058525,3115,3115,3115,3115,13
|
|
20230927,111900,87018030,3115,3115,3115,3115,4
|
|
20230927,111800,87005570,3115,3115,3115,3115,0
|
|
20230927,111700,87005570,3115,3115,3115,3115,0
|
|
20230927,111600,87005570,3115,3115,3115,3115,3
|
|
20230927,111500,86996225,3115,3115,3115,3115,108
|
|
20230927,111400,86659805,3115,3115,3115,3115,874
|
|
20230927,111300,83937295,3115,3115,3115,3110,1003
|
|
20230927,111200,80817955,3110,3110,3110,3110,5
|
|
20230927,111100,80802405,3115,3115,3115,3115,574
|
|
20230927,111000,79014395,3110,3110,3110,3110,0
|
|
20230927,110900,79014395,3110,3110,3110,3110,350
|
|
20230927,110800,77925895,3115,3115,3115,3115,4
|
|
20230927,110700,77913435,3115,3115,3115,3115,0
|
|
20230927,110600,77913435,3115,3115,3115,3115,2
|
|
20230927,110500,77907205,3115,3115,3115,3115,0
|
|
20230927,110400,77907205,3115,3115,3115,3115,1
|
|
20230927,110300,77904090,3115,3115,3115,3115,2
|
|
20230927,110200,77897860,3115,3115,3115,3115,50
|
|
20230927,110100,77742110,3115,3115,3115,3115,5
|
|
20230927,110000,77726535,3110,3110,3110,3110,1
|
|
20230927,105900,77723425,3115,3115,3115,3115,0
|
|
20230927,105800,77723425,3115,3115,3115,3115,2
|
|
20230927,105700,77717195,3115,3115,3115,3115,11
|
|
20230927,105600,77682930,3115,3115,3115,3115,0
|
|
20230927,105500,77682930,3115,3115,3115,3115,1701
|
|
20230927,105400,72384315,3115,3115,3115,3115,0
|
|
20230927,105300,72384315,3115,3115,3115,3115,0
|
|
20230927,105200,72384315,3115,3115,3115,3115,0
|
|
20230927,105100,72384315,3115,3115,3115,3115,0
|
|
20230927,105000,72384315,3115,3115,3115,3115,7
|
|
20230927,104900,72362510,3115,3115,3115,3115,0
|
|
20230927,104800,72362510,3115,3115,3115,3115,52
|
|
20230927,104700,72200530,3115,3115,3115,3115,65
|
|
20230927,104600,71998055,3115,3115,3115,3115,65
|
|
20230927,104500,71795580,3115,3115,3115,3115,4
|
|
20230927,104400,71783120,3115,3115,3115,3115,4
|
|
20230927,104300,71770660,3115,3115,3115,3115,0
|
|
20230927,104200,71770660,3115,3115,3115,3115,0
|
|
20230927,104100,71770660,3115,3115,3115,3115,0
|
|
20230927,104000,71770660,3115,3115,3115,3115,2
|
|
20230927,103900,71764430,3115,3115,3115,3115,0
|
|
20230927,103800,71764430,3115,3115,3115,3115,1
|
|
20230927,103700,71761315,3110,3110,3110,3110,0
|
|
20230927,103600,71761315,3110,3110,3110,3110,0
|
|
20230927,103500,71761315,3110,3110,3110,3110,0
|
|
20230927,103400,71761315,3110,3110,3110,3110,0
|
|
20230927,103300,71761315,3110,3115,3115,3110,2
|
|
20230927,103200,71755090,3115,3115,3115,3115,0
|
|
20230927,103100,71755090,3115,3115,3115,3115,5
|
|
20230927,103000,71739515,3115,3115,3115,3115,1693
|
|
20230927,102900,66465820,3115,3115,3115,3115,0
|
|
20230927,102800,66465820,3115,3115,3115,3115,0
|
|
20230927,102700,66465820,3115,3115,3115,3115,916
|
|
20230927,102600,63612480,3110,3110,3110,3110,3
|
|
20230927,102500,63603150,3115,3115,3115,3115,60
|
|
20230927,102400,63416250,3115,3115,3115,3115,1
|
|
20230927,102300,63413135,3115,3115,3115,3115,0
|
|
20230927,102200,63413135,3115,3115,3115,3115,0
|
|
20230927,102100,63413135,3115,3115,3115,3115,0
|
|
20230927,102000,63413135,3115,3115,3115,3115,1202
|
|
20230927,101900,59668905,3115,3115,3115,3115,1764
|
|
20230927,101800,54174045,3115,3115,3115,3115,965
|
|
20230927,101700,51168070,3110,3110,3110,3110,68
|
|
20230927,101600,50956590,3110,3110,3110,3110,2
|
|
20230927,101500,50950370,3110,3110,3110,3110,465
|
|
20230927,101400,49504220,3110,3110,3110,3110,1
|
|
20230927,101300,49501110,3110,3110,3110,3110,0
|
|
20230927,101200,49501110,3110,3110,3110,3110,20
|
|
20230927,101100,49438910,3110,3110,3110,3110,0
|
|
20230927,101000,49438910,3110,3110,3110,3110,203
|
|
20230927,100900,48807580,3110,3105,3110,3105,5
|
|
20230927,100800,48792035,3110,3110,3110,3110,0
|
|
20230927,100700,48792035,3110,3110,3110,3110,0
|
|
20230927,100600,48792035,3110,3105,3110,3105,2048
|
|
20230927,100500,42430255,3110,3110,3110,3110,1290
|
|
20230927,100400,38418355,3110,3115,3115,3110,136
|
|
20230927,100300,37995015,3115,3115,3115,3115,725
|
|
20230927,100200,35736640,3110,3110,3110,3110,49
|
|
20230927,100100,35584250,3110,3110,3110,3110,1005
|
|
20230927,100000,32458700,3115,3115,3115,3115,5
|
|
20230927,095900,32443125,3115,3115,3115,3115,4
|
|
20230927,095800,32430665,3115,3115,3115,3115,3
|
|
20230927,095700,32421320,3115,3115,3115,3115,1
|
|
20230927,095600,32418205,3110,3110,3110,3110,0
|
|
20230927,095500,32418205,3110,3110,3110,3110,127
|
|
20230927,095400,32023235,3110,3110,3110,3110,0
|
|
20230927,095300,32023235,3110,3110,3110,3110,0
|
|
20230927,095200,32023235,3110,3110,3110,3110,350
|
|
20230927,095100,30934735,3110,3110,3110,3110,0
|
|
20230927,095000,30934735,3110,3115,3115,3110,193
|
|
20230927,094900,30334340,3110,3110,3110,3110,0
|
|
20230927,094800,30334340,3110,3110,3110,3110,50
|
|
20230927,094700,30178840,3110,3110,3110,3110,0
|
|
20230927,094600,30178840,3110,3115,3115,3110,3
|
|
20230927,094500,30169505,3115,3115,3115,3115,1
|
|
20230927,094400,30166390,3115,3115,3115,3115,3
|
|
20230927,094300,30157045,3115,3110,3115,3110,117
|
|
20230927,094200,29793170,3115,3115,3115,3115,0
|
|
20230927,094100,29793170,3115,3115,3115,3115,0
|
|
20230927,094000,29793170,3115,3115,3115,3115,0
|
|
20230927,093900,29793170,3115,3110,3115,3110,105
|
|
20230927,093800,29466595,3115,3110,3115,3110,40
|
|
20230927,093700,29342045,3115,3115,3115,3115,24
|
|
20230927,093600,29267285,3115,3115,3115,3115,0
|
|
20230927,093500,29267285,3115,3115,3115,3115,41
|
|
20230927,093400,29139570,3115,3115,3115,3115,1
|
|
20230927,093300,29136455,3115,3115,3115,3115,14
|
|
20230927,093200,29092845,3115,3110,3115,3110,69
|
|
20230927,093100,28878205,3115,3115,3115,3110,257
|
|
20230927,093000,28077655,3115,3115,3115,3115,6
|
|
20230927,092900,28058965,3115,3115,3115,3115,10
|
|
20230927,092800,28027815,3115,3115,3115,3115,22
|
|
20230927,092700,27959285,3115,3115,3115,3115,0
|
|
20230927,092600,27959285,3115,3115,3115,3115,2568
|
|
20230927,092500,19959965,3115,3115,3115,3115,0
|
|
20230927,092400,19959965,3115,3115,3115,3115,0
|
|
20230927,092300,19959965,3115,3115,3115,3115,211
|
|
20230927,092200,19302700,3110,3110,3110,3110,0
|
|
20230927,092100,19302700,3110,3115,3115,3110,3
|
|
20230927,092000,19293360,3110,3115,3115,3110,4
|
|
20230927,091900,19280910,3115,3115,3115,3115,6
|
|
20230927,091800,19262220,3115,3110,3115,3110,7
|
|
20230927,091700,19240440,3110,3110,3110,3110,0
|
|
20230927,091600,19240440,3110,3110,3110,3110,300
|
|
20230927,091500,18307440,3110,3110,3110,3110,0
|
|
20230927,091400,18307440,3110,3110,3110,3110,656
|
|
20230927,091300,16267280,3110,3110,3110,3110,156
|
|
20230927,091200,15782120,3110,3110,3110,3110,1
|
|
20230927,091100,15779010,3110,3110,3110,3110,6
|
|
20230927,091000,15760350,3105,3110,3115,3105,25
|
|
20230927,090900,15682660,3110,3110,3110,3110,2
|
|
20230927,090800,15676440,3110,3110,3110,3110,12
|
|
20230927,090700,15639120,3115,3115,3115,3115,2
|
|
20230927,090600,15632890,3100,3115,3115,3100,1110
|
|
20230927,090500,12191740,3100,3115,3115,3100,104
|
|
20230927,090400,11868785,3100,3100,3100,3100,174
|
|
20230927,090300,11329385,3100,3100,3100,3100,15
|
|
20230927,090200,11282885,3100,3105,3105,3095,2666
|
|
20230927,090100,3027140,3100,3105,3105,3100,50
|
|
20230927,090000,2872125,3105,3105,3105,3105,925
|