586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184300,71908250,4740,4740,4740,4740,656
|
|
20230927,184200,71908250,4740,4740,4740,4740,0
|
|
20230927,184100,71908250,4740,4740,4740,4740,0
|
|
20230927,184000,71908250,4740,4740,4740,4740,0
|
|
20230927,183900,71908250,4740,4740,4740,4740,0
|
|
20230927,183800,71908250,4740,4740,4740,4740,0
|
|
20230927,183700,71908250,4740,4740,4740,4740,0
|
|
20230927,183600,71908250,4740,4740,4740,4740,0
|
|
20230927,183500,71908250,4740,4740,4740,4740,0
|
|
20230927,183400,71908250,4740,4740,4740,4740,0
|
|
20230927,183300,71908250,4740,4740,4740,4740,0
|
|
20230927,183200,71908250,4740,4740,4740,4740,0
|
|
20230927,183100,71908250,4740,4740,4740,4740,0
|
|
20230927,183000,71908250,4740,4740,4740,4740,0
|
|
20230927,182900,71908250,4740,4740,4740,4740,0
|
|
20230927,182800,71908250,4740,4740,4740,4740,0
|
|
20230927,182700,71908250,4740,4740,4740,4740,0
|
|
20230927,182600,71908250,4740,4740,4740,4740,0
|
|
20230927,182500,71908250,4740,4740,4740,4740,0
|
|
20230927,182400,71908250,4740,4740,4740,4740,0
|
|
20230927,182300,71908250,4740,4740,4740,4740,0
|
|
20230927,182200,71908250,4740,4740,4740,4740,0
|
|
20230927,182100,71908250,4740,4740,4740,4740,0
|
|
20230927,182000,71908250,4740,4740,4740,4740,0
|
|
20230927,181900,71908250,4740,4740,4740,4740,0
|
|
20230927,181800,71908250,4740,4740,4740,4740,0
|
|
20230927,181700,71908250,4740,4740,4740,4740,0
|
|
20230927,181600,71908250,4740,4740,4740,4740,0
|
|
20230927,181500,71908250,4740,4740,4740,4740,0
|
|
20230927,181400,71908250,4740,4740,4740,4740,0
|
|
20230927,181300,71908250,4740,4740,4740,4740,656
|
|
20230927,181200,71908250,4740,4740,4740,4740,0
|
|
20230927,181100,71908250,4740,4740,4740,4740,0
|
|
20230927,181000,71908250,4740,4740,4740,4740,0
|
|
20230927,180900,71908250,4740,4740,4740,4740,0
|
|
20230927,180800,71908250,4740,4740,4740,4740,0
|
|
20230927,180700,71908250,4740,4740,4740,4740,0
|
|
20230927,180600,71908250,4740,4740,4740,4740,0
|
|
20230927,180500,71908250,4740,4740,4740,4740,0
|
|
20230927,180400,71908250,4740,4740,4740,4740,0
|
|
20230927,180300,71908250,4740,4740,4740,4740,0
|
|
20230927,180200,71908250,4740,4740,4740,4740,0
|
|
20230927,180100,71908250,4740,4740,4740,4740,0
|
|
20230927,180000,71908250,4740,4740,4740,4740,0
|
|
20230927,175900,71908250,4740,4740,4740,4740,0
|
|
20230927,175800,71908250,4740,4740,4740,4740,0
|
|
20230927,175700,71908250,4740,4740,4740,4740,0
|
|
20230927,175600,71908250,4740,4740,4740,4740,0
|
|
20230927,175500,71908250,4740,4740,4740,4740,0
|
|
20230927,175400,71908250,4740,4740,4740,4740,0
|
|
20230927,175300,71908250,4740,4740,4740,4740,0
|
|
20230927,175200,71908250,4740,4740,4740,4740,0
|
|
20230927,175100,71908250,4740,4740,4740,4740,0
|
|
20230927,175000,71908250,4740,4740,4740,4740,0
|
|
20230927,174900,71908250,4740,4740,4740,4740,0
|
|
20230927,174800,71908250,4740,4740,4740,4740,0
|
|
20230927,174700,71908250,4740,4740,4740,4740,0
|
|
20230927,174600,71908250,4740,4740,4740,4740,0
|
|
20230927,174500,71908250,4740,4740,4740,4740,0
|
|
20230927,174400,71908250,4740,4740,4740,4740,0
|
|
20230927,174300,71908250,4740,4740,4740,4740,656
|
|
20230927,174200,71908250,4740,4740,4740,4740,0
|
|
20230927,174100,71908250,4740,4740,4740,4740,0
|
|
20230927,174000,71908250,4740,4740,4740,4740,0
|
|
20230927,173900,71908250,4740,4740,4740,4740,0
|
|
20230927,173800,71908250,4740,4740,4740,4740,0
|
|
20230927,173700,71908250,4740,4740,4740,4740,0
|
|
20230927,173600,71908250,4740,4740,4740,4740,0
|
|
20230927,173500,71908250,4740,4740,4740,4740,0
|
|
20230927,173400,71908250,4740,4740,4740,4740,0
|
|
20230927,173300,71908250,4740,4740,4740,4740,0
|
|
20230927,173200,71908250,4740,4740,4740,4740,0
|
|
20230927,173100,71908250,4740,4740,4740,4740,0
|
|
20230927,173000,71908250,4740,4740,4740,4740,0
|
|
20230927,172900,71908250,4740,4740,4740,4740,0
|
|
20230927,172800,71908250,4740,4740,4740,4740,0
|
|
20230927,172700,71908250,4740,4740,4740,4740,0
|
|
20230927,172600,71908250,4740,4740,4740,4740,0
|
|
20230927,172500,71908250,4740,4740,4740,4740,0
|
|
20230927,172400,71908250,4740,4740,4740,4740,0
|
|
20230927,172300,71908250,4740,4740,4740,4740,0
|
|
20230927,172200,71908250,4740,4740,4740,4740,0
|
|
20230927,172100,71908250,4740,4740,4740,4740,0
|
|
20230927,172000,71908250,4740,4740,4740,4740,0
|
|
20230927,171900,71908250,4740,4740,4740,4740,0
|
|
20230927,171800,71908250,4740,4740,4740,4740,0
|
|
20230927,171700,71908250,4740,4740,4740,4740,0
|
|
20230927,171600,71908250,4740,4740,4740,4740,0
|
|
20230927,171500,71908250,4740,4740,4740,4740,0
|
|
20230927,171400,71908250,4740,4740,4740,4740,0
|
|
20230927,171300,71908250,4740,4740,4740,4740,656
|
|
20230927,171200,71908250,4740,4740,4740,4740,0
|
|
20230927,171100,71908250,4740,4740,4740,4740,0
|
|
20230927,171000,71908250,4740,4740,4740,4740,0
|
|
20230927,170900,71908250,4740,4740,4740,4740,0
|
|
20230927,170800,71908250,4740,4740,4740,4740,0
|
|
20230927,170700,71908250,4740,4740,4740,4740,0
|
|
20230927,170600,71908250,4740,4740,4740,4740,0
|
|
20230927,170500,71908250,4740,4740,4740,4740,0
|
|
20230927,170400,71908250,4740,4740,4740,4740,0
|
|
20230927,170300,71908250,4740,4740,4740,4740,0
|
|
20230927,170200,71908250,4740,4740,4740,4740,0
|
|
20230927,170100,71908250,4740,4740,4740,4740,0
|
|
20230927,170000,71908250,4740,4740,4740,4740,0
|
|
20230927,165900,71908250,4740,4740,4740,4740,0
|
|
20230927,165800,71908250,4740,4740,4740,4740,0
|
|
20230927,165700,71908250,4740,4740,4740,4740,0
|
|
20230927,165600,71908250,4740,4740,4740,4740,0
|
|
20230927,165500,71908250,4740,4740,4740,4740,0
|
|
20230927,165400,71908250,4740,4740,4740,4740,0
|
|
20230927,165300,71908250,4740,4740,4740,4740,0
|
|
20230927,165200,71908250,4740,4740,4740,4740,0
|
|
20230927,165100,71908250,4740,4740,4740,4740,0
|
|
20230927,165000,71908250,4740,4740,4740,4740,0
|
|
20230927,164900,71908250,4740,4740,4740,4740,0
|
|
20230927,164800,71908250,4740,4740,4740,4740,0
|
|
20230927,164700,71908250,4740,4740,4740,4740,0
|
|
20230927,164600,71908250,4740,4740,4740,4740,0
|
|
20230927,164500,71908250,4740,4740,4740,4740,0
|
|
20230927,164400,71908250,4740,4740,4740,4740,0
|
|
20230927,164300,71908250,4740,4740,4740,4740,656
|
|
20230927,164200,71908250,4740,4740,4740,4740,0
|
|
20230927,164100,71908250,4740,4740,4740,4740,0
|
|
20230927,164000,71908250,4740,4740,4740,4740,0
|
|
20230927,163900,71908250,4740,4740,4740,4740,0
|
|
20230927,163800,71908250,4740,4740,4740,4740,0
|
|
20230927,163700,71908250,4740,4740,4740,4740,0
|
|
20230927,163600,71908250,4740,4740,4740,4740,0
|
|
20230927,163500,71908250,4740,4740,4740,4740,0
|
|
20230927,163400,71908250,4740,4740,4740,4740,0
|
|
20230927,163300,71908250,4740,4740,4740,4740,0
|
|
20230927,163200,71908250,4740,4740,4740,4740,0
|
|
20230927,163100,71908250,4740,4740,4740,4740,0
|
|
20230927,163000,71908250,4740,4740,4740,4740,0
|
|
20230927,162900,71908250,4740,4740,4740,4740,0
|
|
20230927,162800,71908250,4740,4740,4740,4740,0
|
|
20230927,162700,71908250,4740,4740,4740,4740,0
|
|
20230927,162600,71908250,4740,4740,4740,4740,0
|
|
20230927,162500,71908250,4740,4740,4740,4740,0
|
|
20230927,162400,71908250,4740,4740,4740,4740,0
|
|
20230927,162300,71908250,4740,4740,4740,4740,0
|
|
20230927,162200,71908250,4740,4740,4740,4740,0
|
|
20230927,162100,71908250,4740,4740,4740,4740,0
|
|
20230927,162000,71908250,4740,4740,4740,4740,0
|
|
20230927,161900,71908250,4740,4740,4740,4740,0
|
|
20230927,161800,71908250,4740,4740,4740,4740,0
|
|
20230927,161700,71908250,4740,4740,4740,4740,0
|
|
20230927,161600,71908250,4740,4740,4740,4740,0
|
|
20230927,161500,71908250,4740,4740,4740,4740,0
|
|
20230927,161400,71908250,4740,4740,4740,4740,0
|
|
20230927,161300,71908250,4740,4740,4740,4740,656
|
|
20230927,161200,71908250,4740,4740,4740,4740,0
|
|
20230927,161100,71908250,4740,4740,4740,4740,0
|
|
20230927,161000,71908250,4740,4740,4740,4740,0
|
|
20230927,160900,71908250,4740,4740,4740,4740,0
|
|
20230927,160800,71908250,4740,4740,4740,4740,0
|
|
20230927,160700,71908250,4740,4740,4740,4740,0
|
|
20230927,160600,71908250,4740,4740,4740,4740,0
|
|
20230927,160500,71908250,4740,4740,4740,4740,0
|
|
20230927,160400,71908250,4740,4740,4740,4740,0
|
|
20230927,160300,71908250,4740,4740,4740,4740,0
|
|
20230927,160200,71908250,4740,4740,4740,4740,0
|
|
20230927,160100,71908250,4740,4740,4740,4740,0
|
|
20230927,160000,71908250,4740,4740,4740,4740,0
|
|
20230927,155900,71908250,4740,4740,4740,4740,0
|
|
20230927,155800,71908250,4740,4740,4740,4740,0
|
|
20230927,155700,71908250,4740,4740,4740,4740,0
|
|
20230927,155600,71908250,4740,4740,4740,4740,0
|
|
20230927,155500,71908250,4740,4740,4740,4740,0
|
|
20230927,155400,71908250,4740,4740,4740,4740,0
|
|
20230927,155300,71908250,4740,4740,4740,4740,0
|
|
20230927,155200,71908250,4740,4740,4740,4740,0
|
|
20230927,155100,71908250,4740,4740,4740,4740,0
|
|
20230927,155000,71908250,4740,4740,4740,4740,0
|
|
20230927,154900,71908250,4740,4740,4740,4740,0
|
|
20230927,154800,71908250,4740,4740,4740,4740,0
|
|
20230927,154700,71908250,4740,4740,4740,4740,0
|
|
20230927,154600,71908250,4740,4740,4740,4740,0
|
|
20230927,154500,71908250,4740,4740,4740,4740,0
|
|
20230927,154400,71908250,4740,4740,4740,4740,0
|
|
20230927,154300,71908250,4740,4740,4740,4740,656
|
|
20230927,154200,71908250,4740,4740,4740,4740,0
|
|
20230927,154100,71908250,4740,4740,4740,4740,0
|
|
20230927,154000,71908250,4740,4740,4740,4740,0
|
|
20230927,153900,71908250,4740,4740,4740,4740,0
|
|
20230927,153800,71908250,4740,4740,4740,4740,0
|
|
20230927,153700,71908250,4740,4740,4740,4740,0
|
|
20230927,153600,71908250,4740,4740,4740,4740,0
|
|
20230927,153500,71908250,4740,4740,4740,4740,0
|
|
20230927,153400,71908250,4740,4740,4740,4740,0
|
|
20230927,153300,71908250,4740,4740,4740,4740,0
|
|
20230927,153200,71908250,4740,4740,4740,4740,0
|
|
20230927,153100,71908250,4740,4740,4740,4740,0
|
|
20230927,153000,71908250,4740,4740,4740,4740,656
|
|
20230927,152900,68798810,4760,4760,4760,4760,0
|
|
20230927,152800,68798810,4760,4760,4760,4760,0
|
|
20230927,152700,68798810,4760,4760,4760,4760,0
|
|
20230927,152600,68798810,4760,4760,4760,4760,0
|
|
20230927,152500,68798810,4760,4760,4760,4760,0
|
|
20230927,152400,68798810,4760,4760,4760,4760,0
|
|
20230927,152300,68798810,4760,4760,4760,4760,0
|
|
20230927,152200,68798810,4760,4760,4760,4760,0
|
|
20230927,152100,68798810,4760,4760,4760,4760,0
|
|
20230927,152000,68798810,4760,4760,4760,4760,0
|
|
20230927,151900,68798810,4760,4760,4760,4760,0
|
|
20230927,151800,68798810,4760,4760,4760,4760,49
|
|
20230927,151700,68565570,4760,4755,4760,4755,173
|
|
20230927,151600,67742110,4755,4755,4755,4755,50
|
|
20230927,151500,67504360,4755,4755,4755,4755,3
|
|
20230927,151400,67490095,4755,4770,4770,4755,105
|
|
20230927,151300,66989380,4770,4770,4770,4770,1
|
|
20230927,151200,66984610,4755,4755,4755,4755,0
|
|
20230927,151100,66984610,4755,4755,4755,4755,0
|
|
20230927,151000,66984610,4755,4755,4755,4755,0
|
|
20230927,150900,66984610,4755,4755,4755,4755,50
|
|
20230927,150800,66746860,4755,4755,4755,4755,0
|
|
20230927,150700,66746860,4755,4755,4755,4755,0
|
|
20230927,150600,66746860,4755,4755,4755,4755,0
|
|
20230927,150500,66746860,4755,4755,4755,4755,0
|
|
20230927,150400,66746860,4755,4755,4755,4755,0
|
|
20230927,150300,66746860,4755,4755,4755,4755,0
|
|
20230927,150200,66746860,4755,4755,4755,4755,0
|
|
20230927,150100,66746860,4755,4755,4755,4755,0
|
|
20230927,150000,66746860,4755,4755,4755,4755,0
|
|
20230927,145900,66746860,4755,4755,4755,4755,0
|
|
20230927,145800,66746860,4755,4755,4755,4755,0
|
|
20230927,145700,66746860,4755,4755,4755,4755,0
|
|
20230927,145600,66746860,4755,4755,4755,4755,0
|
|
20230927,145500,66746860,4755,4760,4760,4755,4
|
|
20230927,145400,66727835,4770,4770,4770,4770,0
|
|
20230927,145300,66727835,4770,4770,4770,4770,1
|
|
20230927,145200,66723065,4770,4770,4770,4770,18
|
|
20230927,145100,66637205,4770,4770,4770,4770,0
|
|
20230927,145000,66637205,4770,4760,4770,4755,75
|
|
20230927,144900,66279735,4765,4765,4765,4765,0
|
|
20230927,144800,66279735,4765,4765,4765,4765,2
|
|
20230927,144700,66270205,4765,4765,4765,4765,0
|
|
20230927,144600,66270205,4765,4765,4765,4765,0
|
|
20230927,144500,66270205,4765,4765,4765,4765,0
|
|
20230927,144400,66270205,4765,4765,4765,4765,0
|
|
20230927,144300,66270205,4765,4765,4765,4765,0
|
|
20230927,144200,66270205,4765,4765,4765,4765,0
|
|
20230927,144100,66270205,4765,4765,4765,4765,81
|
|
20230927,144000,65884240,4750,4750,4750,4750,18
|
|
20230927,143900,65798740,4765,4765,4765,4765,0
|
|
20230927,143800,65798740,4765,4765,4765,4765,0
|
|
20230927,143700,65798740,4765,4765,4765,4765,1
|
|
20230927,143600,65793975,4765,4765,4765,4765,0
|
|
20230927,143500,65793975,4765,4765,4765,4765,0
|
|
20230927,143400,65793975,4765,4765,4765,4765,0
|
|
20230927,143300,65793975,4765,4765,4765,4765,0
|
|
20230927,143200,65793975,4765,4765,4765,4765,0
|
|
20230927,143100,65793975,4765,4755,4765,4755,76
|
|
20230927,143000,65432035,4745,4745,4745,4745,10
|
|
20230927,142900,65384585,4755,4755,4755,4755,0
|
|
20230927,142800,65384585,4755,4750,4755,4750,267
|
|
20230927,142700,64115215,4745,4745,4745,4745,131
|
|
20230927,142600,63493620,4745,4745,4745,4745,2
|
|
20230927,142500,63484130,4740,4740,4740,4740,0
|
|
20230927,142400,63484130,4740,4740,4740,4740,0
|
|
20230927,142300,63484130,4740,4740,4740,4740,0
|
|
20230927,142200,63484130,4740,4740,4740,4740,0
|
|
20230927,142100,63484130,4740,4740,4740,4740,0
|
|
20230927,142000,63484130,4740,4740,4740,4740,18
|
|
20230927,141900,63398810,4740,4740,4740,4740,0
|
|
20230927,141800,63398810,4740,4740,4740,4740,0
|
|
20230927,141700,63398810,4740,4740,4740,4740,0
|
|
20230927,141600,63398810,4740,4740,4740,4740,0
|
|
20230927,141500,63398810,4740,4740,4740,4740,12
|
|
20230927,141400,63341930,4740,4740,4740,4740,0
|
|
20230927,141300,63341930,4740,4740,4740,4740,0
|
|
20230927,141200,63341930,4740,4740,4740,4740,0
|
|
20230927,141100,63341930,4740,4740,4740,4740,0
|
|
20230927,141000,63341930,4740,4740,4740,4740,10
|
|
20230927,140900,63294530,4740,4740,4740,4740,0
|
|
20230927,140800,63294530,4740,4740,4740,4740,0
|
|
20230927,140700,63294530,4740,4740,4740,4740,0
|
|
20230927,140600,63294530,4740,4740,4740,4740,0
|
|
20230927,140500,63294530,4740,4740,4740,4740,21
|
|
20230927,140400,63194990,4755,4755,4755,4755,0
|
|
20230927,140300,63194990,4755,4755,4755,4755,2
|
|
20230927,140200,63185480,4740,4740,4740,4740,0
|
|
20230927,140100,63185480,4740,4740,4740,4740,0
|
|
20230927,140000,63185480,4740,4740,4740,4740,18
|
|
20230927,135900,63100160,4740,4740,4740,4740,0
|
|
20230927,135800,63100160,4740,4740,4740,4740,0
|
|
20230927,135700,63100160,4740,4740,4740,4740,0
|
|
20230927,135600,63100160,4740,4740,4740,4740,0
|
|
20230927,135500,63100160,4740,4740,4740,4740,0
|
|
20230927,135400,63100160,4740,4740,4740,4740,0
|
|
20230927,135300,63100160,4740,4740,4740,4740,0
|
|
20230927,135200,63100160,4740,4740,4740,4740,0
|
|
20230927,135100,63100160,4740,4740,4740,4740,0
|
|
20230927,135000,63100160,4740,4740,4740,4740,10
|
|
20230927,134900,63052760,4755,4755,4755,4755,23
|
|
20230927,134800,62943395,4740,4740,4740,4740,0
|
|
20230927,134700,62943395,4740,4740,4740,4740,0
|
|
20230927,134600,62943395,4740,4740,4740,4740,0
|
|
20230927,134500,62943395,4740,4740,4740,4740,0
|
|
20230927,134400,62943395,4740,4740,4740,4740,0
|
|
20230927,134300,62943395,4740,4740,4740,4740,0
|
|
20230927,134200,62943395,4740,4740,4740,4740,0
|
|
20230927,134100,62943395,4740,4740,4740,4740,0
|
|
20230927,134000,62943395,4740,4740,4740,4740,19
|
|
20230927,133900,62853335,4735,4735,4735,4735,0
|
|
20230927,133800,62853335,4735,4735,4735,4735,0
|
|
20230927,133700,62853335,4735,4735,4735,4735,0
|
|
20230927,133600,62853335,4735,4735,4735,4735,0
|
|
20230927,133500,62853335,4735,4735,4735,4735,0
|
|
20230927,133400,62853335,4735,4735,4735,4735,0
|
|
20230927,133300,62853335,4735,4735,4735,4735,0
|
|
20230927,133200,62853335,4735,4735,4735,4735,0
|
|
20230927,133100,62853335,4735,4735,4735,4735,0
|
|
20230927,133000,62853335,4735,4740,4740,4735,10
|
|
20230927,132900,62805965,4755,4755,4755,4755,0
|
|
20230927,132800,62805965,4755,4755,4755,4755,0
|
|
20230927,132700,62805965,4755,4755,4755,4755,10
|
|
20230927,132600,62758415,4735,4735,4735,4735,0
|
|
20230927,132500,62758415,4735,4735,4735,4735,0
|
|
20230927,132400,62758415,4735,4735,4735,4735,0
|
|
20230927,132300,62758415,4735,4735,4735,4735,0
|
|
20230927,132200,62758415,4735,4735,4735,4735,0
|
|
20230927,132100,62758415,4735,4735,4735,4735,0
|
|
20230927,132000,62758415,4735,4735,4735,4735,19
|
|
20230927,131900,62668450,4735,4735,4735,4735,0
|
|
20230927,131800,62668450,4735,4735,4735,4735,0
|
|
20230927,131700,62668450,4735,4735,4735,4735,0
|
|
20230927,131600,62668450,4735,4735,4735,4735,0
|
|
20230927,131500,62668450,4735,4735,4735,4735,0
|
|
20230927,131400,62668450,4735,4740,4740,4735,88
|
|
20230927,131300,62251480,4755,4755,4755,4755,0
|
|
20230927,131200,62251480,4755,4755,4755,4755,1
|
|
20230927,131100,62246725,4735,4735,4735,4735,0
|
|
20230927,131000,62246725,4735,4735,4735,4735,10
|
|
20230927,130900,62199375,4735,4735,4735,4735,0
|
|
20230927,130800,62199375,4735,4735,4735,4735,0
|
|
20230927,130700,62199375,4735,4735,4735,4735,0
|
|
20230927,130600,62199375,4735,4735,4735,4735,0
|
|
20230927,130500,62199375,4735,4735,4735,4735,0
|
|
20230927,130400,62199375,4735,4735,4735,4735,0
|
|
20230927,130300,62199375,4735,4735,4735,4735,0
|
|
20230927,130200,62199375,4735,4735,4735,4735,0
|
|
20230927,130100,62199375,4735,4735,4735,4735,0
|
|
20230927,130000,62199375,4735,4735,4735,4735,19
|
|
20230927,125900,62109410,4735,4735,4735,4735,0
|
|
20230927,125800,62109410,4735,4735,4735,4735,0
|
|
20230927,125700,62109410,4735,4735,4735,4735,0
|
|
20230927,125600,62109410,4735,4735,4735,4735,0
|
|
20230927,125500,62109410,4735,4740,4740,4735,12
|
|
20230927,125400,62052560,4735,4735,4735,4735,131
|
|
20230927,125300,61432275,4740,4740,4740,4740,0
|
|
20230927,125200,61432275,4740,4740,4740,4740,70
|
|
20230927,125100,61100475,4740,4740,4740,4740,0
|
|
20230927,125000,61100475,4740,4740,4740,4740,10
|
|
20230927,124900,61053075,4740,4740,4740,4740,0
|
|
20230927,124800,61053075,4740,4740,4740,4740,0
|
|
20230927,124700,61053075,4740,4740,4740,4740,0
|
|
20230927,124600,61053075,4740,4740,4740,4740,0
|
|
20230927,124500,61053075,4740,4740,4740,4740,21
|
|
20230927,124400,60953535,4735,4735,4735,4735,0
|
|
20230927,124300,60953535,4735,4735,4735,4735,0
|
|
20230927,124200,60953535,4735,4735,4735,4735,0
|
|
20230927,124100,60953535,4735,4735,4735,4735,0
|
|
20230927,124000,60953535,4735,4735,4735,4735,19
|
|
20230927,123900,60863570,4735,4735,4735,4735,0
|
|
20230927,123800,60863570,4735,4735,4735,4735,0
|
|
20230927,123700,60863570,4735,4735,4735,4735,0
|
|
20230927,123600,60863570,4735,4735,4735,4735,0
|
|
20230927,123500,60863570,4735,4735,4735,4735,0
|
|
20230927,123400,60863570,4735,4735,4735,4735,0
|
|
20230927,123300,60863570,4735,4735,4735,4735,0
|
|
20230927,123200,60863570,4735,4735,4735,4735,0
|
|
20230927,123100,60863570,4735,4735,4735,4735,26
|
|
20230927,123000,60740460,4735,4735,4735,4735,10
|
|
20230927,122900,60693110,4740,4740,4740,4740,63
|
|
20230927,122800,60394490,4740,4740,4740,4740,0
|
|
20230927,122700,60394490,4740,4740,4740,4740,0
|
|
20230927,122600,60394490,4740,4740,4740,4740,240
|
|
20230927,122500,59256890,4735,4735,4735,4735,0
|
|
20230927,122400,59256890,4735,4735,4735,4735,0
|
|
20230927,122300,59256890,4735,4735,4735,4735,0
|
|
20230927,122200,59256890,4735,4735,4735,4735,0
|
|
20230927,122100,59256890,4735,4735,4735,4735,0
|
|
20230927,122000,59256890,4735,4735,4735,4735,19
|
|
20230927,121900,59166925,4740,4740,4740,4740,1
|
|
20230927,121800,59162185,4740,4740,4740,4740,0
|
|
20230927,121700,59162185,4740,4740,4740,4740,0
|
|
20230927,121600,59162185,4740,4740,4740,4740,0
|
|
20230927,121500,59162185,4740,4740,4740,4740,17
|
|
20230927,121400,59081605,4740,4740,4740,4740,0
|
|
20230927,121300,59081605,4740,4740,4740,4740,0
|
|
20230927,121200,59081605,4740,4740,4740,4740,10
|
|
20230927,121100,59034205,4745,4745,4745,4745,0
|
|
20230927,121000,59034205,4745,4740,4745,4740,115
|
|
20230927,120900,58489030,4745,4745,4745,4745,1
|
|
20230927,120800,58484285,4745,4745,4745,4745,12
|
|
20230927,120700,58427345,4745,4745,4745,4745,0
|
|
20230927,120600,58427345,4745,4745,4745,4745,213
|
|
20230927,120500,57416660,4735,4735,4735,4735,0
|
|
20230927,120400,57416660,4735,4735,4735,4735,0
|
|
20230927,120300,57416660,4735,4735,4735,4735,0
|
|
20230927,120200,57416660,4735,4735,4735,4735,0
|
|
20230927,120100,57416660,4735,4735,4735,4735,0
|
|
20230927,120000,57416660,4735,4735,4735,4735,19
|
|
20230927,115900,57326695,4735,4735,4735,4735,0
|
|
20230927,115800,57326695,4735,4735,4735,4735,0
|
|
20230927,115700,57326695,4735,4735,4735,4735,0
|
|
20230927,115600,57326695,4735,4735,4735,4735,0
|
|
20230927,115500,57326695,4735,4735,4735,4735,0
|
|
20230927,115400,57326695,4735,4735,4735,4735,0
|
|
20230927,115300,57326695,4735,4735,4735,4735,0
|
|
20230927,115200,57326695,4735,4735,4735,4735,0
|
|
20230927,115100,57326695,4735,4735,4735,4735,0
|
|
20230927,115000,57326695,4735,4735,4735,4735,10
|
|
20230927,114900,57279345,4735,4735,4735,4735,0
|
|
20230927,114800,57279345,4735,4735,4735,4735,0
|
|
20230927,114700,57279345,4735,4735,4735,4735,0
|
|
20230927,114600,57279345,4735,4735,4735,4735,0
|
|
20230927,114500,57279345,4735,4735,4735,4735,0
|
|
20230927,114400,57279345,4735,4735,4735,4735,0
|
|
20230927,114300,57279345,4735,4735,4735,4735,0
|
|
20230927,114200,57279345,4735,4735,4735,4735,0
|
|
20230927,114100,57279345,4735,4735,4735,4735,0
|
|
20230927,114000,57279345,4735,4735,4735,4735,19
|
|
20230927,113900,57189380,4735,4735,4735,4735,0
|
|
20230927,113800,57189380,4735,4735,4735,4735,0
|
|
20230927,113700,57189380,4735,4735,4735,4735,0
|
|
20230927,113600,57189380,4735,4735,4735,4735,0
|
|
20230927,113500,57189380,4735,4740,4740,4735,13
|
|
20230927,113400,57127820,4760,4760,4760,4760,0
|
|
20230927,113300,57127820,4760,4760,4760,4760,0
|
|
20230927,113200,57127820,4760,4760,4760,4760,106
|
|
20230927,113100,56623260,4760,4760,4760,4760,1
|
|
20230927,113000,56618500,4740,4740,4740,4740,10
|
|
20230927,112900,56571100,4735,4735,4735,4735,0
|
|
20230927,112800,56571100,4735,4735,4735,4735,0
|
|
20230927,112700,56571100,4735,4735,4735,4735,0
|
|
20230927,112600,56571100,4735,4735,4735,4735,0
|
|
20230927,112500,56571100,4735,4740,4740,4735,21
|
|
20230927,112400,56471615,4760,4760,4760,4760,0
|
|
20230927,112300,56471615,4760,4760,4760,4760,10
|
|
20230927,112200,56424015,4735,4735,4735,4735,0
|
|
20230927,112100,56424015,4735,4735,4735,4735,0
|
|
20230927,112000,56424015,4735,4735,4735,4735,19
|
|
20230927,111900,56334050,4765,4765,4765,4765,0
|
|
20230927,111800,56334050,4765,4765,4765,4765,1
|
|
20230927,111700,56329285,4735,4735,4735,4735,0
|
|
20230927,111600,56329285,4735,4735,4735,4735,0
|
|
20230927,111500,56329285,4735,4735,4735,4735,0
|
|
20230927,111400,56329285,4735,4735,4735,4735,0
|
|
20230927,111300,56329285,4735,4735,4735,4735,0
|
|
20230927,111200,56329285,4735,4735,4735,4735,0
|
|
20230927,111100,56329285,4735,4735,4735,4735,0
|
|
20230927,111000,56329285,4735,4735,4735,4735,10
|
|
20230927,110900,56281935,4735,4735,4735,4735,0
|
|
20230927,110800,56281935,4735,4735,4735,4735,0
|
|
20230927,110700,56281935,4735,4735,4735,4735,1
|
|
20230927,110600,56277200,4765,4765,4765,4765,0
|
|
20230927,110500,56277200,4765,4765,4765,4765,0
|
|
20230927,110400,56277200,4765,4765,4765,4765,24
|
|
20230927,110300,56162840,4765,4750,4765,4750,201
|
|
20230927,110200,55206075,4730,4730,4730,4730,0
|
|
20230927,110100,55206075,4730,4730,4730,4730,0
|
|
20230927,110000,55206075,4730,4730,4730,4730,19
|
|
20230927,105900,55116205,4730,4730,4730,4730,0
|
|
20230927,105800,55116205,4730,4730,4730,4730,0
|
|
20230927,105700,55116205,4730,4730,4730,4730,0
|
|
20230927,105600,55116205,4730,4730,4730,4730,5
|
|
20230927,105500,55092555,4730,4730,4730,4730,0
|
|
20230927,105400,55092555,4730,4730,4730,4730,0
|
|
20230927,105300,55092555,4730,4730,4730,4730,0
|
|
20230927,105200,55092555,4730,4730,4730,4730,0
|
|
20230927,105100,55092555,4730,4730,4730,4730,0
|
|
20230927,105000,55092555,4730,4730,4730,4730,10
|
|
20230927,104900,55045255,4725,4725,4725,4725,0
|
|
20230927,104800,55045255,4725,4725,4725,4725,0
|
|
20230927,104700,55045255,4725,4725,4725,4725,1
|
|
20230927,104600,55040530,4760,4725,4760,4725,28
|
|
20230927,104500,54907680,4760,4720,4760,4720,770
|
|
20230927,104400,51269085,4725,4730,4730,4720,1470
|
|
20230927,104300,44323140,4725,4725,4725,4725,200
|
|
20230927,104200,43378140,4725,4725,4725,4725,0
|
|
20230927,104100,43378140,4725,4725,4725,4725,0
|
|
20230927,104000,43378140,4725,4725,4725,4725,19
|
|
20230927,103900,43288365,4725,4730,4730,4725,475
|
|
20230927,103800,41041620,4745,4745,4745,4745,200
|
|
20230927,103700,40092620,4740,4740,4740,4740,0
|
|
20230927,103600,40092620,4740,4740,4740,4740,1
|
|
20230927,103500,40087880,4730,4730,4730,4730,1
|
|
20230927,103400,40083150,4730,4730,4730,4730,2
|
|
20230927,103300,40073690,4730,4730,4730,4730,0
|
|
20230927,103200,40073690,4730,4730,4730,4730,0
|
|
20230927,103100,40073690,4730,4730,4730,4730,0
|
|
20230927,103000,40073690,4730,4750,4750,4730,300
|
|
20230927,102900,38650645,4750,4750,4750,4750,0
|
|
20230927,102800,38650645,4750,4750,4750,4750,0
|
|
20230927,102700,38650645,4750,4750,4750,4750,0
|
|
20230927,102600,38650645,4750,4750,4750,4750,0
|
|
20230927,102500,38650645,4750,4750,4750,4750,3
|
|
20230927,102400,38636395,4745,4745,4745,4745,0
|
|
20230927,102300,38636395,4745,4745,4745,4745,0
|
|
20230927,102200,38636395,4745,4745,4745,4745,0
|
|
20230927,102100,38636395,4745,4745,4745,4745,0
|
|
20230927,102000,38636395,4745,4745,4745,4745,19
|
|
20230927,101900,38546240,4745,4745,4745,4745,0
|
|
20230927,101800,38546240,4745,4745,4745,4745,0
|
|
20230927,101700,38546240,4745,4745,4745,4745,0
|
|
20230927,101600,38546240,4745,4745,4745,4745,0
|
|
20230927,101500,38546240,4745,4745,4745,4745,13
|
|
20230927,101400,38484555,4750,4750,4750,4750,0
|
|
20230927,101300,38484555,4750,4750,4750,4750,0
|
|
20230927,101200,38484555,4750,4750,4750,4750,0
|
|
20230927,101100,38484555,4750,4745,4750,4745,101
|
|
20230927,101000,38004810,4740,4730,4740,4730,11
|
|
20230927,100900,37952770,4730,4730,4730,4730,11
|
|
20230927,100800,37900740,4730,4730,4730,4730,3
|
|
20230927,100700,37886550,4720,4720,4720,4720,0
|
|
20230927,100600,37886550,4720,4720,4720,4720,0
|
|
20230927,100500,37886550,4720,4725,4725,4720,21
|
|
20230927,100400,37787330,4730,4730,4730,4730,0
|
|
20230927,100300,37787330,4730,4730,4730,4730,2
|
|
20230927,100200,37777870,4730,4730,4730,4730,11
|
|
20230927,100100,37725840,4730,4730,4730,4730,3
|
|
20230927,100000,37711650,4730,4725,4730,4725,70
|
|
20230927,095900,37380645,4720,4720,4720,4720,0
|
|
20230927,095800,37380645,4720,4720,4720,4720,0
|
|
20230927,095700,37380645,4720,4720,4720,4720,0
|
|
20230927,095600,37380645,4720,4720,4720,4720,0
|
|
20230927,095500,37380645,4720,4730,4730,4720,60
|
|
20230927,095400,37097010,4725,4725,4725,4725,0
|
|
20230927,095300,37097010,4725,4725,4725,4725,0
|
|
20230927,095200,37097010,4725,4725,4725,4725,0
|
|
20230927,095100,37097010,4725,4725,4725,4725,8
|
|
20230927,095000,37059210,4725,4725,4750,4725,1014
|
|
20230927,094900,32254515,4725,4725,4725,4725,326
|
|
20230927,094800,30714165,4725,4730,4730,4725,248
|
|
20230927,094700,29541205,4730,4730,4730,4730,50
|
|
20230927,094600,29304705,4725,4725,4725,4725,0
|
|
20230927,094500,29304705,4725,4750,4750,4725,8
|
|
20230927,094400,29266790,4750,4750,4750,4750,0
|
|
20230927,094300,29266790,4750,4750,4750,4750,0
|
|
20230927,094200,29266790,4750,4750,4750,4750,0
|
|
20230927,094100,29266790,4750,4745,4750,4745,52
|
|
20230927,094000,29019810,4725,4730,4730,4725,739
|
|
20230927,093900,25527285,4750,4750,4750,4750,0
|
|
20230927,093800,25527285,4750,4750,4750,4750,0
|
|
20230927,093700,25527285,4750,4750,4750,4750,19
|
|
20230927,093600,25437035,4725,4725,4725,4725,0
|
|
20230927,093500,25437035,4725,4730,4750,4725,588
|
|
20230927,093400,22654920,4730,4730,4735,4730,1500
|
|
20230927,093300,15559670,4730,4730,4730,4730,342
|
|
20230927,093200,13942010,4730,4730,4730,4730,0
|
|
20230927,093100,13942010,4730,4730,4730,4730,0
|
|
20230927,093000,13942010,4730,4745,4755,4730,17
|
|
20230927,092900,13861445,4750,4755,4755,4750,118
|
|
20230927,092800,13300935,4755,4755,4755,4755,0
|
|
20230927,092700,13300935,4755,4755,4755,4755,0
|
|
20230927,092600,13300935,4755,4755,4755,4755,100
|
|
20230927,092500,12825435,4750,4750,4750,4750,121
|
|
20230927,092400,12250685,4750,4750,4750,4750,2
|
|
20230927,092300,12241185,4750,4750,4750,4750,0
|
|
20230927,092200,12241185,4750,4750,4750,4750,0
|
|
20230927,092100,12241185,4750,4750,4750,4750,0
|
|
20230927,092000,12241185,4750,4755,4755,4750,66
|
|
20230927,091900,11927605,4755,4755,4755,4755,0
|
|
20230927,091800,11927605,4755,4730,4755,4730,337
|
|
20230927,091700,10326145,4730,4730,4730,4730,0
|
|
20230927,091600,10326145,4730,4730,4730,4730,21
|
|
20230927,091500,10226815,4730,4725,4730,4725,16
|
|
20230927,091400,10151190,4720,4720,4720,4720,0
|
|
20230927,091300,10151190,4720,4720,4720,4720,0
|
|
20230927,091200,10151190,4720,4720,4720,4720,0
|
|
20230927,091100,10151190,4720,4720,4720,4720,0
|
|
20230927,091000,10151190,4720,4730,4730,4720,75
|
|
20230927,090900,9796460,4750,4755,4755,4750,295
|
|
20230927,090800,8394490,4750,4750,4750,4750,66
|
|
20230927,090700,8080990,4750,4750,4750,4730,76
|
|
20230927,090600,7720650,4750,4755,4755,4750,2
|
|
20230927,090500,7711145,4760,4760,4760,4760,0
|
|
20230927,090400,7711145,4760,4760,4760,4760,0
|
|
20230927,090300,7711145,4760,4760,4760,4760,0
|
|
20230927,090200,7711145,4760,4750,4760,4750,15
|
|
20230927,090100,7639775,4760,4725,4760,4720,339
|
|
20230927,090000,6037755,4735,4725,4800,4725,1277
|