598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185500,31420200,2235,2235,2235,2235,66
|
|
20230927,185400,31420200,2235,2235,2235,2235,0
|
|
20230927,185300,31420200,2235,2235,2235,2235,0
|
|
20230927,185200,31420200,2235,2235,2235,2235,0
|
|
20230927,185100,31420200,2235,2235,2235,2235,0
|
|
20230927,185000,31420200,2235,2235,2235,2235,0
|
|
20230927,184900,31420200,2235,2235,2235,2235,0
|
|
20230927,184800,31420200,2235,2235,2235,2235,0
|
|
20230927,184700,31420200,2235,2235,2235,2235,0
|
|
20230927,184600,31420200,2235,2235,2235,2235,0
|
|
20230927,184500,31420200,2235,2235,2235,2235,0
|
|
20230927,184400,31420200,2235,2235,2235,2235,0
|
|
20230927,184300,31420200,2235,2235,2235,2235,0
|
|
20230927,184200,31420200,2235,2235,2235,2235,0
|
|
20230927,184100,31420200,2235,2235,2235,2235,0
|
|
20230927,184000,31420200,2235,2235,2235,2235,0
|
|
20230927,183900,31420200,2235,2235,2235,2235,0
|
|
20230927,183800,31420200,2235,2235,2235,2235,0
|
|
20230927,183700,31420200,2235,2235,2235,2235,0
|
|
20230927,183600,31420200,2235,2235,2235,2235,0
|
|
20230927,183500,31420200,2235,2235,2235,2235,0
|
|
20230927,183400,31420200,2235,2235,2235,2235,0
|
|
20230927,183300,31420200,2235,2235,2235,2235,0
|
|
20230927,183200,31420200,2235,2235,2235,2235,0
|
|
20230927,183100,31420200,2235,2235,2235,2235,0
|
|
20230927,183000,31420200,2235,2235,2235,2235,0
|
|
20230927,182900,31420200,2235,2235,2235,2235,0
|
|
20230927,182800,31420200,2235,2235,2235,2235,0
|
|
20230927,182700,31420200,2235,2235,2235,2235,0
|
|
20230927,182600,31420200,2235,2235,2235,2235,0
|
|
20230927,182500,31420200,2235,2235,2235,2235,66
|
|
20230927,182400,31420200,2235,2235,2235,2235,0
|
|
20230927,182300,31420200,2235,2235,2235,2235,0
|
|
20230927,182200,31420200,2235,2235,2235,2235,0
|
|
20230927,182100,31420200,2235,2235,2235,2235,0
|
|
20230927,182000,31420200,2235,2235,2235,2235,0
|
|
20230927,181900,31420200,2235,2235,2235,2235,0
|
|
20230927,181800,31420200,2235,2235,2235,2235,0
|
|
20230927,181700,31420200,2235,2235,2235,2235,0
|
|
20230927,181600,31420200,2235,2235,2235,2235,0
|
|
20230927,181500,31420200,2235,2235,2235,2235,0
|
|
20230927,181400,31420200,2235,2235,2235,2235,0
|
|
20230927,181300,31420200,2235,2235,2235,2235,0
|
|
20230927,181200,31420200,2235,2235,2235,2235,0
|
|
20230927,181100,31420200,2235,2235,2235,2235,0
|
|
20230927,181000,31420200,2235,2235,2235,2235,0
|
|
20230927,180900,31420200,2235,2235,2235,2235,0
|
|
20230927,180800,31420200,2235,2235,2235,2235,0
|
|
20230927,180700,31420200,2235,2235,2235,2235,0
|
|
20230927,180600,31420200,2235,2235,2235,2235,0
|
|
20230927,180500,31420200,2235,2235,2235,2235,0
|
|
20230927,180400,31420200,2235,2235,2235,2235,0
|
|
20230927,180300,31420200,2235,2235,2235,2235,0
|
|
20230927,180200,31420200,2235,2235,2235,2235,0
|
|
20230927,180100,31420200,2235,2235,2235,2235,0
|
|
20230927,180000,31420200,2235,2235,2235,2235,0
|
|
20230927,175900,31420200,2235,2235,2235,2235,0
|
|
20230927,175800,31420200,2235,2235,2235,2235,0
|
|
20230927,175700,31420200,2235,2235,2235,2235,0
|
|
20230927,175600,31420200,2235,2235,2235,2235,0
|
|
20230927,175500,31420200,2235,2235,2235,2235,66
|
|
20230927,175400,31420200,2235,2235,2235,2235,0
|
|
20230927,175300,31420200,2235,2235,2235,2235,0
|
|
20230927,175200,31420200,2235,2235,2235,2235,0
|
|
20230927,175100,31420200,2235,2235,2235,2235,0
|
|
20230927,175000,31420200,2235,2235,2235,2235,0
|
|
20230927,174900,31420200,2235,2235,2235,2235,0
|
|
20230927,174800,31420200,2235,2235,2235,2235,0
|
|
20230927,174700,31420200,2235,2235,2235,2235,0
|
|
20230927,174600,31420200,2235,2235,2235,2235,0
|
|
20230927,174500,31420200,2235,2235,2235,2235,0
|
|
20230927,174400,31420200,2235,2235,2235,2235,0
|
|
20230927,174300,31420200,2235,2235,2235,2235,0
|
|
20230927,174200,31420200,2235,2235,2235,2235,0
|
|
20230927,174100,31420200,2235,2235,2235,2235,0
|
|
20230927,174000,31420200,2235,2235,2235,2235,0
|
|
20230927,173900,31420200,2235,2235,2235,2235,0
|
|
20230927,173800,31420200,2235,2235,2235,2235,0
|
|
20230927,173700,31420200,2235,2235,2235,2235,0
|
|
20230927,173600,31420200,2235,2235,2235,2235,0
|
|
20230927,173500,31420200,2235,2235,2235,2235,0
|
|
20230927,173400,31420200,2235,2235,2235,2235,0
|
|
20230927,173300,31420200,2235,2235,2235,2235,0
|
|
20230927,173200,31420200,2235,2235,2235,2235,0
|
|
20230927,173100,31420200,2235,2235,2235,2235,0
|
|
20230927,173000,31420200,2235,2235,2235,2235,0
|
|
20230927,172900,31420200,2235,2235,2235,2235,0
|
|
20230927,172800,31420200,2235,2235,2235,2235,0
|
|
20230927,172700,31420200,2235,2235,2235,2235,0
|
|
20230927,172600,31420200,2235,2235,2235,2235,0
|
|
20230927,172500,31420200,2235,2235,2235,2235,66
|
|
20230927,172400,31420200,2235,2235,2235,2235,0
|
|
20230927,172300,31420200,2235,2235,2235,2235,0
|
|
20230927,172200,31420200,2235,2235,2235,2235,0
|
|
20230927,172100,31420200,2235,2235,2235,2235,0
|
|
20230927,172000,31420200,2235,2235,2235,2235,0
|
|
20230927,171900,31420200,2235,2235,2235,2235,0
|
|
20230927,171800,31420200,2235,2235,2235,2235,0
|
|
20230927,171700,31420200,2235,2235,2235,2235,0
|
|
20230927,171600,31420200,2235,2235,2235,2235,0
|
|
20230927,171500,31420200,2235,2235,2235,2235,0
|
|
20230927,171400,31420200,2235,2235,2235,2235,0
|
|
20230927,171300,31420200,2235,2235,2235,2235,0
|
|
20230927,171200,31420200,2235,2235,2235,2235,0
|
|
20230927,171100,31420200,2235,2235,2235,2235,0
|
|
20230927,171000,31420200,2235,2235,2235,2235,0
|
|
20230927,170900,31420200,2235,2235,2235,2235,0
|
|
20230927,170800,31420200,2235,2235,2235,2235,0
|
|
20230927,170700,31420200,2235,2235,2235,2235,0
|
|
20230927,170600,31420200,2235,2235,2235,2235,0
|
|
20230927,170500,31420200,2235,2235,2235,2235,0
|
|
20230927,170400,31420200,2235,2235,2235,2235,0
|
|
20230927,170300,31420200,2235,2235,2235,2235,0
|
|
20230927,170200,31420200,2235,2235,2235,2235,0
|
|
20230927,170100,31420200,2235,2235,2235,2235,0
|
|
20230927,170000,31420200,2235,2235,2235,2235,0
|
|
20230927,165900,31420200,2235,2235,2235,2235,0
|
|
20230927,165800,31420200,2235,2235,2235,2235,0
|
|
20230927,165700,31420200,2235,2235,2235,2235,0
|
|
20230927,165600,31420200,2235,2235,2235,2235,0
|
|
20230927,165500,31420200,2235,2235,2235,2235,66
|
|
20230927,165400,31420200,2235,2235,2235,2235,0
|
|
20230927,165300,31420200,2235,2235,2235,2235,0
|
|
20230927,165200,31420200,2235,2235,2235,2235,0
|
|
20230927,165100,31420200,2235,2235,2235,2235,0
|
|
20230927,165000,31420200,2235,2235,2235,2235,0
|
|
20230927,164900,31420200,2235,2235,2235,2235,0
|
|
20230927,164800,31420200,2235,2235,2235,2235,0
|
|
20230927,164700,31420200,2235,2235,2235,2235,0
|
|
20230927,164600,31420200,2235,2235,2235,2235,0
|
|
20230927,164500,31420200,2235,2235,2235,2235,0
|
|
20230927,164400,31420200,2235,2235,2235,2235,0
|
|
20230927,164300,31420200,2235,2235,2235,2235,0
|
|
20230927,164200,31420200,2235,2235,2235,2235,0
|
|
20230927,164100,31420200,2235,2235,2235,2235,0
|
|
20230927,164000,31420200,2235,2235,2235,2235,0
|
|
20230927,163900,31420200,2235,2235,2235,2235,0
|
|
20230927,163800,31420200,2235,2235,2235,2235,0
|
|
20230927,163700,31420200,2235,2235,2235,2235,0
|
|
20230927,163600,31420200,2235,2235,2235,2235,0
|
|
20230927,163500,31420200,2235,2235,2235,2235,0
|
|
20230927,163400,31420200,2235,2235,2235,2235,0
|
|
20230927,163300,31420200,2235,2235,2235,2235,0
|
|
20230927,163200,31420200,2235,2235,2235,2235,0
|
|
20230927,163100,31420200,2235,2235,2235,2235,0
|
|
20230927,163000,31420200,2235,2235,2235,2235,0
|
|
20230927,162900,31420200,2235,2235,2235,2235,0
|
|
20230927,162800,31420200,2235,2235,2235,2235,0
|
|
20230927,162700,31420200,2235,2235,2235,2235,0
|
|
20230927,162600,31420200,2235,2235,2235,2235,0
|
|
20230927,162500,31420200,2235,2235,2235,2235,66
|
|
20230927,162400,31420200,2235,2235,2235,2235,0
|
|
20230927,162300,31420200,2235,2235,2235,2235,0
|
|
20230927,162200,31420200,2235,2235,2235,2235,0
|
|
20230927,162100,31420200,2235,2235,2235,2235,0
|
|
20230927,162000,31420200,2235,2235,2235,2235,0
|
|
20230927,161900,31420200,2235,2235,2235,2235,0
|
|
20230927,161800,31420200,2235,2235,2235,2235,0
|
|
20230927,161700,31420200,2235,2235,2235,2235,0
|
|
20230927,161600,31420200,2235,2235,2235,2235,0
|
|
20230927,161500,31420200,2235,2235,2235,2235,0
|
|
20230927,161400,31420200,2235,2235,2235,2235,0
|
|
20230927,161300,31420200,2235,2235,2235,2235,0
|
|
20230927,161200,31420200,2235,2235,2235,2235,0
|
|
20230927,161100,31420200,2235,2235,2235,2235,0
|
|
20230927,161000,31420200,2235,2235,2235,2235,0
|
|
20230927,160900,31420200,2235,2235,2235,2235,0
|
|
20230927,160800,31420200,2235,2235,2235,2235,0
|
|
20230927,160700,31420200,2235,2235,2235,2235,0
|
|
20230927,160600,31420200,2235,2235,2235,2235,0
|
|
20230927,160500,31420200,2235,2235,2235,2235,0
|
|
20230927,160400,31420200,2235,2235,2235,2235,0
|
|
20230927,160300,31420200,2235,2235,2235,2235,0
|
|
20230927,160200,31420200,2235,2235,2235,2235,0
|
|
20230927,160100,31420200,2235,2235,2235,2235,0
|
|
20230927,160000,31420200,2235,2235,2235,2235,0
|
|
20230927,155900,31420200,2235,2235,2235,2235,0
|
|
20230927,155800,31420200,2235,2235,2235,2235,0
|
|
20230927,155700,31420200,2235,2235,2235,2235,0
|
|
20230927,155600,31420200,2235,2235,2235,2235,0
|
|
20230927,155500,31420200,2235,2235,2235,2235,66
|
|
20230927,155400,31420200,2235,2235,2235,2235,0
|
|
20230927,155300,31420200,2235,2235,2235,2235,0
|
|
20230927,155200,31420200,2235,2235,2235,2235,0
|
|
20230927,155100,31420200,2235,2235,2235,2235,0
|
|
20230927,155000,31420200,2235,2235,2235,2235,0
|
|
20230927,154900,31420200,2235,2235,2235,2235,0
|
|
20230927,154800,31420200,2235,2235,2235,2235,0
|
|
20230927,154700,31420200,2235,2235,2235,2235,0
|
|
20230927,154600,31420200,2235,2235,2235,2235,0
|
|
20230927,154500,31420200,2235,2235,2235,2235,0
|
|
20230927,154400,31420200,2235,2235,2235,2235,0
|
|
20230927,154300,31420200,2235,2235,2235,2235,0
|
|
20230927,154200,31420200,2235,2235,2235,2235,0
|
|
20230927,154100,31420200,2235,2235,2235,2235,0
|
|
20230927,154000,31420200,2235,2235,2235,2235,0
|
|
20230927,153900,31420200,2235,2235,2235,2235,0
|
|
20230927,153800,31420200,2235,2235,2235,2235,0
|
|
20230927,153700,31420200,2235,2235,2235,2235,0
|
|
20230927,153600,31420200,2235,2235,2235,2235,0
|
|
20230927,153500,31420200,2235,2235,2235,2235,0
|
|
20230927,153400,31420200,2235,2235,2235,2235,0
|
|
20230927,153300,31420200,2235,2235,2235,2235,0
|
|
20230927,153200,31420200,2235,2235,2235,2235,0
|
|
20230927,153100,31420200,2235,2235,2235,2235,0
|
|
20230927,153000,31420200,2235,2235,2235,2235,66
|
|
20230927,152900,31272690,2225,2225,2225,2225,0
|
|
20230927,152800,31272690,2225,2225,2225,2225,0
|
|
20230927,152700,31272690,2225,2225,2225,2225,0
|
|
20230927,152600,31272690,2225,2225,2225,2225,0
|
|
20230927,152500,31272690,2225,2225,2225,2225,0
|
|
20230927,152400,31272690,2225,2225,2225,2225,0
|
|
20230927,152300,31272690,2225,2225,2225,2225,0
|
|
20230927,152200,31272690,2225,2225,2225,2225,0
|
|
20230927,152100,31272690,2225,2225,2225,2225,0
|
|
20230927,152000,31272690,2225,2225,2225,2225,0
|
|
20230927,151900,31272690,2225,2240,2240,2225,120
|
|
20230927,151800,31004910,2225,2225,2225,2225,0
|
|
20230927,151700,31004910,2225,2225,2225,2225,0
|
|
20230927,151600,31004910,2225,2225,2225,2225,8
|
|
20230927,151500,30987110,2245,2235,2245,2235,451
|
|
20230927,151400,29975760,2220,2220,2220,2220,0
|
|
20230927,151300,29975760,2220,2220,2220,2220,0
|
|
20230927,151200,29975760,2220,2220,2220,2220,0
|
|
20230927,151100,29975760,2220,2220,2220,2220,0
|
|
20230927,151000,29975760,2220,2220,2220,2220,0
|
|
20230927,150900,29975760,2220,2220,2220,2220,0
|
|
20230927,150800,29975760,2220,2220,2220,2220,0
|
|
20230927,150700,29975760,2220,2220,2220,2220,0
|
|
20230927,150600,29975760,2220,2220,2220,2220,0
|
|
20230927,150500,29975760,2220,2220,2220,2220,0
|
|
20230927,150400,29975760,2220,2230,2230,2220,16
|
|
20230927,150300,29940230,2220,2220,2220,2220,0
|
|
20230927,150200,29940230,2220,2220,2220,2220,0
|
|
20230927,150100,29940230,2220,2220,2220,2220,0
|
|
20230927,150000,29940230,2220,2220,2220,2220,24
|
|
20230927,145900,29886950,2220,2220,2220,2220,23
|
|
20230927,145800,29835890,2220,2220,2230,2220,47
|
|
20230927,145700,29731540,2220,2220,2220,2220,46
|
|
20230927,145600,29629420,2220,2220,2220,2220,46
|
|
20230927,145500,29527300,2220,2225,2225,2220,67
|
|
20230927,145400,29378455,2225,2220,2225,2220,25
|
|
20230927,145300,29322945,2225,2220,2225,2220,46
|
|
20230927,145200,29220710,2225,2220,2225,2220,70
|
|
20230927,145100,29065195,2220,2220,2220,2220,46
|
|
20230927,145000,28963075,2220,2220,2220,2220,46
|
|
20230927,144900,28860955,2220,2220,2220,2220,23
|
|
20230927,144800,28809895,2220,2220,2220,2220,46
|
|
20230927,144700,28707775,2220,2220,2220,2220,46
|
|
20230927,144600,28605655,2220,2220,2225,2220,47
|
|
20230927,144500,28501310,2220,2220,2220,2220,46
|
|
20230927,144400,28399190,2220,2220,2220,2220,50
|
|
20230927,144300,28288190,2220,2225,2225,2220,69
|
|
20230927,144200,28134765,2230,2230,2230,2230,29
|
|
20230927,144100,28070095,2230,2230,2230,2230,46
|
|
20230927,144000,27967515,2230,2230,2230,2230,46
|
|
20230927,143900,27864935,2230,2225,2230,2225,78
|
|
20230927,143800,27691110,2225,2225,2225,2225,23
|
|
20230927,143700,27639935,2225,2225,2225,2225,47
|
|
20230927,143600,27535360,2225,2225,2225,2225,228
|
|
20230927,143500,27028060,2220,2220,2220,2220,46
|
|
20230927,143400,26925940,2220,2220,2220,2220,46
|
|
20230927,143300,26823820,2220,2220,2220,2220,46
|
|
20230927,143200,26721700,2220,2220,2220,2220,46
|
|
20230927,143100,26619580,2220,2220,2220,2220,46
|
|
20230927,143000,26517460,2220,2220,2220,2220,47
|
|
20230927,142900,26413120,2220,2220,2220,2220,46
|
|
20230927,142800,26311000,2220,2220,2220,2220,23
|
|
20230927,142700,26259940,2220,2220,2220,2220,174
|
|
20230927,142600,25873660,2220,2215,2220,2215,180
|
|
20230927,142500,25474175,2215,2215,2215,2215,46
|
|
20230927,142400,25372285,2215,2215,2215,2215,46
|
|
20230927,142300,25270395,2215,2215,2215,2215,46
|
|
20230927,142200,25168505,2215,2215,2215,2215,47
|
|
20230927,142100,25064400,2215,2215,2215,2215,46
|
|
20230927,142000,24962510,2215,2215,2215,2215,46
|
|
20230927,141900,24860620,2215,2215,2215,2215,46
|
|
20230927,141800,24758730,2215,2215,2215,2215,46
|
|
20230927,141700,24656840,2215,2215,2215,2215,23
|
|
20230927,141600,24605895,2215,2215,2215,2215,46
|
|
20230927,141500,24504005,2220,2215,2220,2215,52
|
|
20230927,141400,24388800,2215,2215,2215,2215,46
|
|
20230927,141300,24286910,2215,2215,2215,2215,46
|
|
20230927,141200,24185020,2215,2215,2215,2215,46
|
|
20230927,141100,24083130,2215,2215,2215,2215,46
|
|
20230927,141000,23981240,2215,2215,2215,2215,46
|
|
20230927,140900,23879350,2215,2215,2215,2215,46
|
|
20230927,140800,23777460,2215,2215,2215,2215,47
|
|
20230927,140700,23673355,2220,2220,2220,2220,0
|
|
20230927,140600,23673355,2220,2220,2220,2220,0
|
|
20230927,140500,23673355,2220,2220,2220,2220,5
|
|
20230927,140400,23662255,2220,2220,2220,2220,0
|
|
20230927,140300,23662255,2220,2220,2220,2220,0
|
|
20230927,140200,23662255,2220,2220,2220,2220,0
|
|
20230927,140100,23662255,2220,2220,2220,2220,0
|
|
20230927,140000,23662255,2220,2220,2220,2220,0
|
|
20230927,135900,23662255,2220,2220,2220,2220,0
|
|
20230927,135800,23662255,2220,2220,2220,2220,0
|
|
20230927,135700,23662255,2220,2220,2220,2220,3
|
|
20230927,135600,23655595,2220,2220,2220,2220,0
|
|
20230927,135500,23655595,2220,2220,2220,2220,0
|
|
20230927,135400,23655595,2220,2220,2220,2220,0
|
|
20230927,135300,23655595,2220,2220,2220,2220,0
|
|
20230927,135200,23655595,2220,2220,2220,2220,45
|
|
20230927,135100,23555695,2220,2220,2220,2220,20
|
|
20230927,135000,23511295,2220,2220,2220,2220,0
|
|
20230927,134900,23511295,2220,2220,2220,2220,0
|
|
20230927,134800,23511295,2220,2220,2220,2220,0
|
|
20230927,134700,23511295,2220,2220,2220,2220,0
|
|
20230927,134600,23511295,2220,2220,2220,2220,0
|
|
20230927,134500,23511295,2220,2220,2220,2220,0
|
|
20230927,134400,23511295,2220,2220,2220,2220,0
|
|
20230927,134300,23511295,2220,2220,2220,2220,0
|
|
20230927,134200,23511295,2220,2220,2220,2220,10
|
|
20230927,134100,23489095,2220,2220,2220,2220,0
|
|
20230927,134000,23489095,2220,2220,2220,2220,0
|
|
20230927,133900,23489095,2220,2220,2220,2220,0
|
|
20230927,133800,23489095,2220,2220,2220,2220,0
|
|
20230927,133700,23489095,2220,2220,2220,2220,0
|
|
20230927,133600,23489095,2220,2220,2220,2220,0
|
|
20230927,133500,23489095,2220,2220,2220,2220,0
|
|
20230927,133400,23489095,2220,2220,2220,2220,0
|
|
20230927,133300,23489095,2220,2220,2220,2220,0
|
|
20230927,133200,23489095,2220,2220,2220,2220,578
|
|
20230927,133100,22205935,2225,2225,2225,2225,0
|
|
20230927,133000,22205935,2225,2225,2225,2225,0
|
|
20230927,132900,22205935,2225,2225,2225,2225,0
|
|
20230927,132800,22205935,2225,2225,2225,2225,0
|
|
20230927,132700,22205935,2225,2225,2225,2225,0
|
|
20230927,132600,22205935,2225,2225,2225,2225,0
|
|
20230927,132500,22205935,2225,2225,2225,2225,0
|
|
20230927,132400,22205935,2225,2225,2225,2225,0
|
|
20230927,132300,22205935,2225,2225,2225,2225,0
|
|
20230927,132200,22205935,2225,2225,2225,2225,0
|
|
20230927,132100,22205935,2225,2225,2225,2225,0
|
|
20230927,132000,22205935,2225,2225,2225,2225,0
|
|
20230927,131900,22205935,2225,2225,2225,2225,0
|
|
20230927,131800,22205935,2225,2225,2225,2225,0
|
|
20230927,131700,22205935,2225,2225,2225,2225,142
|
|
20230927,131600,21889985,2225,2225,2225,2225,0
|
|
20230927,131500,21889985,2225,2225,2225,2225,0
|
|
20230927,131400,21889985,2225,2225,2225,2225,0
|
|
20230927,131300,21889985,2225,2225,2225,2225,0
|
|
20230927,131200,21889985,2225,2225,2225,2225,0
|
|
20230927,131100,21889985,2225,2225,2225,2225,0
|
|
20230927,131000,21889985,2225,2225,2225,2225,0
|
|
20230927,130900,21889985,2225,2225,2225,2225,0
|
|
20230927,130800,21889985,2225,2225,2225,2225,0
|
|
20230927,130700,21889985,2225,2220,2225,2220,41
|
|
20230927,130600,21798765,2220,2220,2220,2220,1
|
|
20230927,130500,21796545,2220,2220,2220,2220,0
|
|
20230927,130400,21796545,2220,2220,2220,2220,0
|
|
20230927,130300,21796545,2220,2220,2220,2220,0
|
|
20230927,130200,21796545,2220,2220,2220,2220,0
|
|
20230927,130100,21796545,2220,2215,2220,2215,2
|
|
20230927,130000,21792110,2215,2215,2215,2215,2
|
|
20230927,125900,21787680,2215,2215,2215,2215,18
|
|
20230927,125800,21747810,2215,2215,2215,2215,50
|
|
20230927,125700,21637060,2215,2215,2215,2215,11
|
|
20230927,125600,21612695,2215,2215,2215,2215,20
|
|
20230927,125500,21568395,2215,2215,2215,2215,1
|
|
20230927,125400,21566180,2215,2215,2215,2215,0
|
|
20230927,125300,21566180,2215,2215,2215,2215,14
|
|
20230927,125200,21535170,2215,2215,2215,2215,1
|
|
20230927,125100,21532955,2220,2220,2220,2220,0
|
|
20230927,125000,21532955,2220,2215,2220,2215,19
|
|
20230927,124900,21490865,2215,2215,2215,2215,0
|
|
20230927,124800,21490865,2215,2215,2215,2215,0
|
|
20230927,124700,21490865,2215,2215,2215,2215,20
|
|
20230927,124600,21446565,2220,2220,2220,2220,1
|
|
20230927,124500,21444345,2215,2215,2215,2215,1
|
|
20230927,124400,21442130,2215,2215,2215,2215,18
|
|
20230927,124300,21402260,2215,2215,2215,2215,1
|
|
20230927,124200,21400045,2215,2215,2215,2215,0
|
|
20230927,124100,21400045,2215,2215,2215,2215,16
|
|
20230927,124000,21364605,2215,2215,2215,2215,1
|
|
20230927,123900,21362390,2215,2215,2215,2215,0
|
|
20230927,123800,21362390,2215,2220,2220,2215,22
|
|
20230927,123700,21313645,2220,2220,2220,2220,3
|
|
20230927,123600,21306985,2215,2215,2215,2215,0
|
|
20230927,123500,21306985,2215,2215,2215,2215,18
|
|
20230927,123400,21267115,2215,2215,2215,2215,0
|
|
20230927,123300,21267115,2215,2215,2215,2215,1
|
|
20230927,123200,21264900,2215,2215,2215,2215,18
|
|
20230927,123100,21225030,2215,2215,2215,2215,1
|
|
20230927,123000,21222815,2220,2220,2220,2220,1
|
|
20230927,122900,21220595,2215,2220,2220,2215,18
|
|
20230927,122800,21180720,2215,2215,2215,2215,16
|
|
20230927,122700,21145280,2220,2220,2220,2220,0
|
|
20230927,122600,21145280,2220,2225,2225,2220,11
|
|
20230927,122500,21120850,2220,2220,2220,2220,0
|
|
20230927,122400,21120850,2220,2220,2220,2220,0
|
|
20230927,122300,21120850,2220,2220,2220,2215,39
|
|
20230927,122200,21034345,2220,2220,2220,2220,100
|
|
20230927,122100,20812345,2215,2215,2215,2215,1
|
|
20230927,122000,20810130,2215,2215,2215,2215,17
|
|
20230927,121900,20772475,2215,2215,2215,2215,0
|
|
20230927,121800,20772475,2215,2215,2215,2215,1
|
|
20230927,121700,20770260,2210,2210,2210,2210,18
|
|
20230927,121600,20730480,2220,2215,2220,2210,131
|
|
20230927,121500,20439820,2210,2210,2210,2210,0
|
|
20230927,121400,20439820,2210,2210,2210,2210,22
|
|
20230927,121300,20391200,2210,2210,2210,2210,29
|
|
20230927,121200,20327110,2210,2210,2210,2210,0
|
|
20230927,121100,20327110,2210,2210,2210,2210,15
|
|
20230927,121000,20293960,2210,2210,2210,2210,0
|
|
20230927,120900,20293960,2210,2210,2210,2210,1
|
|
20230927,120800,20291750,2210,2220,2220,2210,1077
|
|
20230927,120700,17901000,2210,2210,2210,2210,0
|
|
20230927,120600,17901000,2210,2215,2215,2210,7
|
|
20230927,120500,17885500,2210,2210,2210,2210,16
|
|
20230927,120400,17850140,2210,2215,2215,2210,22
|
|
20230927,120300,17801420,2215,2215,2215,2215,20
|
|
20230927,120200,17757120,2210,2210,2210,2210,20
|
|
20230927,120100,17712920,2215,2215,2215,2215,0
|
|
20230927,120000,17712920,2215,2215,2215,2215,0
|
|
20230927,115900,17712920,2215,2210,2215,2210,66
|
|
20230927,115800,17566810,2215,2215,2215,2215,28
|
|
20230927,115700,17504790,2210,2210,2210,2210,1
|
|
20230927,115600,17502580,2210,2210,2210,2210,38
|
|
20230927,115500,17418600,2210,2210,2210,2210,0
|
|
20230927,115400,17418600,2210,2210,2210,2210,1
|
|
20230927,115300,17416390,2210,2210,2210,2210,16
|
|
20230927,115200,17381030,2210,2210,2210,2210,2
|
|
20230927,115100,17376610,2210,2210,2210,2210,0
|
|
20230927,115000,17376610,2210,2210,2210,2210,21
|
|
20230927,114900,17330200,2210,2210,2210,2210,1
|
|
20230927,114800,17327990,2210,2210,2210,2210,0
|
|
20230927,114700,17327990,2210,2210,2210,2210,19
|
|
20230927,114600,17286000,2210,2210,2210,2210,0
|
|
20230927,114500,17286000,2210,2210,2210,2210,101
|
|
20230927,114400,17062790,2210,2210,2210,2210,20
|
|
20230927,114300,17018590,2210,2210,2210,2210,120
|
|
20230927,114200,16753390,2210,2210,2210,2210,7
|
|
20230927,114100,16737920,2210,2210,2210,2210,14
|
|
20230927,114000,16706980,2210,2210,2210,2210,1
|
|
20230927,113900,16704770,2210,2210,2210,2210,0
|
|
20230927,113800,16704770,2210,2210,2210,2210,0
|
|
20230927,113700,16704770,2210,2210,2210,2210,18
|
|
20230927,113600,16664990,2210,2210,2210,2210,0
|
|
20230927,113500,16664990,2210,2210,2210,2210,1
|
|
20230927,113400,16662780,2210,2220,2220,2210,19
|
|
20230927,113300,16620780,2215,2215,2215,2215,410
|
|
20230927,113200,15712630,2215,2215,2215,2215,0
|
|
20230927,113100,15712630,2215,2215,2215,2215,18
|
|
20230927,113000,15672760,2215,2215,2215,2215,2
|
|
20230927,112900,15668330,2215,2215,2215,2215,0
|
|
20230927,112800,15668330,2215,2215,2215,2215,17
|
|
20230927,112700,15630675,2215,2215,2215,2215,0
|
|
20230927,112600,15630675,2215,2215,2215,2215,0
|
|
20230927,112500,15630675,2215,2215,2215,2215,18
|
|
20230927,112400,15590805,2215,2215,2215,2215,0
|
|
20230927,112300,15590805,2215,2215,2215,2215,1
|
|
20230927,112200,15588590,2215,2215,2215,2215,18
|
|
20230927,112100,15548720,2215,2215,2215,2215,2
|
|
20230927,112000,15544290,2215,2215,2215,2215,0
|
|
20230927,111900,15544290,2215,2215,2215,2215,20
|
|
20230927,111800,15499990,2215,2215,2215,2215,4
|
|
20230927,111700,15491130,2210,2210,2210,2210,0
|
|
20230927,111600,15491130,2210,2210,2210,2210,15
|
|
20230927,111500,15457980,2210,2210,2210,2210,83
|
|
20230927,111400,15274550,2210,2210,2210,2210,0
|
|
20230927,111300,15274550,2210,2210,2210,2210,20
|
|
20230927,111200,15230350,2215,2215,2215,2215,16
|
|
20230927,111100,15194910,2210,2210,2210,2210,1
|
|
20230927,111000,15192700,2220,2210,2220,2210,28
|
|
20230927,110900,15130690,2210,2210,2210,2210,0
|
|
20230927,110800,15130690,2210,2210,2210,2210,2
|
|
20230927,110700,15126270,2210,2215,2215,2210,26
|
|
20230927,110600,15068785,2210,2215,2215,2210,1001
|
|
20230927,110500,12853290,2210,2210,2210,2210,0
|
|
20230927,110400,12853290,2210,2210,2215,2210,19
|
|
20230927,110300,12811280,2220,2220,2220,2220,1
|
|
20230927,110200,12809060,2220,2220,2220,2220,8
|
|
20230927,110100,12791300,2210,2210,2210,2210,20
|
|
20230927,110000,12747100,2210,2210,2210,2210,0
|
|
20230927,105900,12747100,2210,2210,2210,2210,2
|
|
20230927,105800,12742680,2210,2210,2210,2210,15
|
|
20230927,105700,12709530,2210,2210,2210,2210,0
|
|
20230927,105600,12709530,2210,2210,2210,2210,1
|
|
20230927,105500,12707320,2210,2210,2210,2210,20
|
|
20230927,105400,12663120,2210,2210,2210,2210,1
|
|
20230927,105300,12660910,2215,2215,2215,2215,7
|
|
20230927,105200,12645405,2210,2210,2210,2210,16
|
|
20230927,105100,12610045,2210,2210,2210,2210,0
|
|
20230927,105000,12610045,2210,2210,2210,2210,300
|
|
20230927,104900,11947045,2210,2215,2215,2210,13
|
|
20230927,104800,11918260,2215,2215,2215,2215,0
|
|
20230927,104700,11918260,2215,2215,2215,2215,1
|
|
20230927,104600,11916045,2210,2210,2210,2210,16
|
|
20230927,104500,11880685,2210,2210,2210,2210,0
|
|
20230927,104400,11880685,2210,2210,2210,2210,1
|
|
20230927,104300,11878475,2210,2210,2210,2210,17
|
|
20230927,104200,11840905,2210,2210,2210,2210,1
|
|
20230927,104100,11838695,2210,2210,2210,2210,0
|
|
20230927,104000,11838695,2210,2210,2210,2210,2017
|
|
20230927,103900,7381125,2210,2210,2210,2210,1
|
|
20230927,103800,7378915,2225,2225,2225,2225,1
|
|
20230927,103700,7376690,2210,2210,2210,2210,21
|
|
20230927,103600,7330280,2210,2210,2210,2210,0
|
|
20230927,103500,7330280,2210,2215,2215,2210,13
|
|
20230927,103400,7301490,2215,2215,2215,2215,4
|
|
20230927,103300,7292630,2225,2215,2225,2215,22
|
|
20230927,103200,7243860,2210,2210,2210,2210,1
|
|
20230927,103100,7241650,2215,2215,2215,2215,1
|
|
20230927,103000,7239435,2210,2210,2210,2210,1
|
|
20230927,102900,7237225,2210,2210,2210,2210,0
|
|
20230927,102800,7237225,2210,2210,2210,2210,15
|
|
20230927,102700,7204075,2210,2210,2210,2210,2
|
|
20230927,102600,7199655,2210,2210,2210,2210,0
|
|
20230927,102500,7199655,2210,2210,2210,2210,21
|
|
20230927,102400,7153245,2210,2210,2210,2210,0
|
|
20230927,102300,7153245,2210,2210,2210,2210,1
|
|
20230927,102200,7151035,2210,2210,2210,2210,15
|
|
20230927,102100,7117885,2210,2210,2210,2210,0
|
|
20230927,102000,7117885,2210,2210,2210,2210,1
|
|
20230927,101900,7115675,2210,2210,2210,2210,274
|
|
20230927,101800,6510135,2210,2210,2210,2210,20
|
|
20230927,101700,6465935,2220,2220,2220,2220,0
|
|
20230927,101600,6465935,2220,2220,2220,2220,0
|
|
20230927,101500,6465935,2220,2215,2220,2215,255
|
|
20230927,101400,5899920,2215,2215,2215,2215,0
|
|
20230927,101300,5899920,2215,2215,2215,2215,1
|
|
20230927,101200,5897705,2215,2215,2215,2215,19
|
|
20230927,101100,5855620,2215,2215,2215,2215,1
|
|
20230927,101000,5853405,2215,2215,2215,2215,0
|
|
20230927,100900,5853405,2215,2215,2215,2215,16
|
|
20230927,100800,5817965,2215,2215,2215,2215,1
|
|
20230927,100700,5815750,2215,2215,2215,2215,58
|
|
20230927,100600,5687280,2215,2215,2215,2215,10
|
|
20230927,100500,5665130,2225,2225,2225,2225,0
|
|
20230927,100400,5665130,2225,2225,2225,2225,1
|
|
20230927,100300,5662905,2210,2210,2210,2210,18
|
|
20230927,100200,5623125,2210,2210,2210,2210,0
|
|
20230927,100100,5623125,2210,2210,2210,2210,1
|
|
20230927,100000,5620915,2210,2210,2210,2210,18
|
|
20230927,095900,5581135,2215,2215,2215,2215,17
|
|
20230927,095800,5543480,2215,2215,2215,2215,10
|
|
20230927,095700,5521330,2215,2215,2215,2215,7
|
|
20230927,095600,5505825,2215,2215,2215,2215,6
|
|
20230927,095500,5492535,2215,2215,2215,2215,0
|
|
20230927,095400,5492535,2215,2215,2215,2215,17
|
|
20230927,095300,5454880,2215,2215,2215,2215,0
|
|
20230927,095200,5454880,2215,2215,2215,2215,70
|
|
20230927,095100,5299830,2210,2210,2210,2210,16
|
|
20230927,095000,5264470,2210,2210,2210,2210,0
|
|
20230927,094900,5264470,2210,2210,2210,2210,1
|
|
20230927,094800,5262260,2215,2215,2215,2215,513
|
|
20230927,094700,4125965,2215,2215,2215,2215,0
|
|
20230927,094600,4125965,2215,2215,2215,2215,1
|
|
20230927,094500,4123750,2215,2215,2215,2215,16
|
|
20230927,094400,4088310,2215,2215,2215,2215,2
|
|
20230927,094300,4083880,2225,2225,2225,2225,4
|
|
20230927,094200,4074980,2215,2215,2215,2215,20
|
|
20230927,094100,4030680,2215,2215,2215,2215,0
|
|
20230927,094000,4030680,2215,2215,2215,2215,0
|
|
20230927,093900,4030680,2215,2215,2215,2215,17
|
|
20230927,093800,3993025,2215,2215,2215,2215,0
|
|
20230927,093700,3993025,2215,2215,2215,2215,50
|
|
20230927,093600,3882275,2220,2215,2220,2215,19
|
|
20230927,093500,3840185,2215,2215,2215,2215,0
|
|
20230927,093400,3840185,2215,2220,2220,2215,4
|
|
20230927,093300,3831310,2215,2215,2215,2215,16
|
|
20230927,093200,3795870,2215,2215,2215,2215,2
|
|
20230927,093100,3791440,2220,2220,2220,2220,10
|
|
20230927,093000,3769240,2220,2225,2225,2215,40
|
|
20230927,092900,3680490,2215,2215,2215,2215,1
|
|
20230927,092800,3678275,2215,2215,2215,2215,0
|
|
20230927,092700,3678275,2215,2215,2215,2215,16
|
|
20230927,092600,3642835,2225,2225,2225,2225,1
|
|
20230927,092500,3640610,2215,2215,2215,2215,1
|
|
20230927,092400,3638395,2215,2220,2220,2215,28
|
|
20230927,092300,3576325,2220,2220,2220,2220,40
|
|
20230927,092200,3487525,2220,2220,2220,2215,62
|
|
20230927,092100,3349895,2220,2215,2220,2215,46
|
|
20230927,092000,3247855,2220,2215,2220,2215,111
|
|
20230927,091900,3001440,2215,2215,2215,2215,10
|
|
20230927,091800,2979290,2215,2210,2220,2210,31
|
|
20230927,091700,2910720,2210,2215,2215,2210,2
|
|
20230927,091600,2906295,2210,2210,2210,2210,0
|
|
20230927,091500,2906295,2210,2205,2210,2205,634
|
|
20230927,091400,1506875,2210,2210,2210,2210,92
|
|
20230927,091300,1303555,2210,2210,2210,2205,4
|
|
20230927,091200,1294720,2210,2210,2215,2210,297
|
|
20230927,091100,638325,2215,2215,2215,2215,0
|
|
20230927,091000,638325,2215,2215,2215,2210,6
|
|
20230927,090900,625045,2210,2210,2210,2210,16
|
|
20230927,090800,589685,2210,2210,2210,2210,1
|
|
20230927,090700,587475,2215,2215,2215,2215,1
|
|
20230927,090600,585260,2210,2210,2210,2210,18
|
|
20230927,090500,545480,2210,2210,2210,2210,1
|
|
20230927,090400,543270,2210,2210,2210,2210,0
|
|
20230927,090300,543270,2210,2210,2210,2210,17
|
|
20230927,090200,505700,2210,2210,2210,2210,0
|
|
20230927,090100,505700,2210,2210,2210,2210,14
|
|
20230927,090000,474760,2220,2235,2245,2215,212
|