631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,192800,751461525,3960,3960,3960,3960,4313
|
|
20230927,192700,751461525,3960,3960,3960,3960,0
|
|
20230927,192600,751461525,3960,3960,3960,3960,0
|
|
20230927,192500,751461525,3960,3960,3960,3960,0
|
|
20230927,192400,751461525,3960,3960,3960,3960,0
|
|
20230927,192300,751461525,3960,3960,3960,3960,0
|
|
20230927,192200,751461525,3960,3960,3960,3960,0
|
|
20230927,192100,751461525,3960,3960,3960,3960,0
|
|
20230927,192000,751461525,3960,3960,3960,3960,0
|
|
20230927,191900,751461525,3960,3960,3960,3960,0
|
|
20230927,191800,751461525,3960,3960,3960,3960,0
|
|
20230927,191700,751461525,3960,3960,3960,3960,0
|
|
20230927,191600,751461525,3960,3960,3960,3960,0
|
|
20230927,191500,751461525,3960,3960,3960,3960,0
|
|
20230927,191400,751461525,3960,3960,3960,3960,0
|
|
20230927,191300,751461525,3960,3960,3960,3960,0
|
|
20230927,191200,751461525,3960,3960,3960,3960,0
|
|
20230927,191100,751461525,3960,3960,3960,3960,0
|
|
20230927,191000,751461525,3960,3960,3960,3960,0
|
|
20230927,190900,751461525,3960,3960,3960,3960,0
|
|
20230927,190800,751461525,3960,3960,3960,3960,0
|
|
20230927,190700,751461525,3960,3960,3960,3960,0
|
|
20230927,190600,751461525,3960,3960,3960,3960,0
|
|
20230927,190500,751461525,3960,3960,3960,3960,0
|
|
20230927,190400,751461525,3960,3960,3960,3960,0
|
|
20230927,190300,751461525,3960,3960,3960,3960,0
|
|
20230927,190200,751461525,3960,3960,3960,3960,0
|
|
20230927,190100,751461525,3960,3960,3960,3960,0
|
|
20230927,190000,751461525,3960,3960,3960,3960,0
|
|
20230927,185900,751461525,3960,3960,3960,3960,0
|
|
20230927,185800,751461525,3960,3960,3960,3960,4313
|
|
20230927,185700,751461525,3960,3960,3960,3960,0
|
|
20230927,185600,751461525,3960,3960,3960,3960,0
|
|
20230927,185500,751461525,3960,3960,3960,3960,0
|
|
20230927,185400,751461525,3960,3960,3960,3960,0
|
|
20230927,185300,751461525,3960,3960,3960,3960,0
|
|
20230927,185200,751461525,3960,3960,3960,3960,0
|
|
20230927,185100,751461525,3960,3960,3960,3960,0
|
|
20230927,185000,751461525,3960,3960,3960,3960,0
|
|
20230927,184900,751461525,3960,3960,3960,3960,0
|
|
20230927,184800,751461525,3960,3960,3960,3960,0
|
|
20230927,184700,751461525,3960,3960,3960,3960,0
|
|
20230927,184600,751461525,3960,3960,3960,3960,0
|
|
20230927,184500,751461525,3960,3960,3960,3960,0
|
|
20230927,184400,751461525,3960,3960,3960,3960,0
|
|
20230927,184300,751461525,3960,3960,3960,3960,0
|
|
20230927,184200,751461525,3960,3960,3960,3960,0
|
|
20230927,184100,751461525,3960,3960,3960,3960,0
|
|
20230927,184000,751461525,3960,3960,3960,3960,0
|
|
20230927,183900,751461525,3960,3960,3960,3960,0
|
|
20230927,183800,751461525,3960,3960,3960,3960,0
|
|
20230927,183700,751461525,3960,3960,3960,3960,0
|
|
20230927,183600,751461525,3960,3960,3960,3960,0
|
|
20230927,183500,751461525,3960,3960,3960,3960,0
|
|
20230927,183400,751461525,3960,3960,3960,3960,0
|
|
20230927,183300,751461525,3960,3960,3960,3960,0
|
|
20230927,183200,751461525,3960,3960,3960,3960,0
|
|
20230927,183100,751461525,3960,3960,3960,3960,0
|
|
20230927,183000,751461525,3960,3960,3960,3960,0
|
|
20230927,182900,751461525,3960,3960,3960,3960,0
|
|
20230927,182800,751461525,3960,3960,3960,3960,4313
|
|
20230927,182700,751461525,3960,3960,3960,3960,0
|
|
20230927,182600,751461525,3960,3960,3960,3960,0
|
|
20230927,182500,751461525,3960,3960,3960,3960,0
|
|
20230927,182400,751461525,3960,3960,3960,3960,0
|
|
20230927,182300,751461525,3960,3960,3960,3960,0
|
|
20230927,182200,751461525,3960,3960,3960,3960,0
|
|
20230927,182100,751461525,3960,3960,3960,3960,0
|
|
20230927,182000,751461525,3960,3960,3960,3960,0
|
|
20230927,181900,751461525,3960,3960,3960,3960,0
|
|
20230927,181800,751461525,3960,3960,3960,3960,0
|
|
20230927,181700,751461525,3960,3960,3960,3960,0
|
|
20230927,181600,751461525,3960,3960,3960,3960,0
|
|
20230927,181500,751461525,3960,3960,3960,3960,0
|
|
20230927,181400,751461525,3960,3960,3960,3960,0
|
|
20230927,181300,751461525,3960,3960,3960,3960,0
|
|
20230927,181200,751461525,3960,3960,3960,3960,0
|
|
20230927,181100,751461525,3960,3960,3960,3960,0
|
|
20230927,181000,751461525,3960,3960,3960,3960,0
|
|
20230927,180900,751461525,3960,3960,3960,3960,0
|
|
20230927,180800,751461525,3960,3960,3960,3960,0
|
|
20230927,180700,751461525,3960,3960,3960,3960,0
|
|
20230927,180600,751461525,3960,3960,3960,3960,0
|
|
20230927,180500,751461525,3960,3960,3960,3960,0
|
|
20230927,180400,751461525,3960,3960,3960,3960,0
|
|
20230927,180300,751461525,3960,3960,3960,3960,0
|
|
20230927,180200,751461525,3960,3960,3960,3960,0
|
|
20230927,180100,751461525,3960,3960,3960,3960,0
|
|
20230927,180000,751461525,3960,3960,3960,3960,0
|
|
20230927,175900,751461525,3960,3960,3960,3960,0
|
|
20230927,175800,751461525,3960,3960,3960,3960,4313
|
|
20230927,175700,751461525,3960,3960,3960,3960,0
|
|
20230927,175600,751461525,3960,3960,3960,3960,0
|
|
20230927,175500,751461525,3960,3960,3960,3960,0
|
|
20230927,175400,751461525,3960,3960,3960,3960,0
|
|
20230927,175300,751461525,3960,3960,3960,3960,0
|
|
20230927,175200,751461525,3960,3960,3960,3960,0
|
|
20230927,175100,751461525,3960,3960,3960,3960,0
|
|
20230927,175000,751461525,3960,3960,3960,3960,0
|
|
20230927,174900,751461525,3960,3960,3960,3960,0
|
|
20230927,174800,751461525,3960,3960,3960,3960,0
|
|
20230927,174700,751461525,3960,3960,3960,3960,0
|
|
20230927,174600,751461525,3960,3960,3960,3960,0
|
|
20230927,174500,751461525,3960,3960,3960,3960,0
|
|
20230927,174400,751461525,3960,3960,3960,3960,0
|
|
20230927,174300,751461525,3960,3960,3960,3960,0
|
|
20230927,174200,751461525,3960,3960,3960,3960,0
|
|
20230927,174100,751461525,3960,3960,3960,3960,0
|
|
20230927,174000,751461525,3960,3960,3960,3960,0
|
|
20230927,173900,751461525,3960,3960,3960,3960,0
|
|
20230927,173800,751461525,3960,3960,3960,3960,0
|
|
20230927,173700,751461525,3960,3960,3960,3960,0
|
|
20230927,173600,751461525,3960,3960,3960,3960,0
|
|
20230927,173500,751461525,3960,3960,3960,3960,0
|
|
20230927,173400,751461525,3960,3960,3960,3960,0
|
|
20230927,173300,751461525,3960,3960,3960,3960,0
|
|
20230927,173200,751461525,3960,3960,3960,3960,0
|
|
20230927,173100,751461525,3960,3960,3960,3960,0
|
|
20230927,173000,751461525,3960,3960,3960,3960,0
|
|
20230927,172900,751461525,3960,3960,3960,3960,0
|
|
20230927,172800,751461525,3960,3960,3960,3960,4313
|
|
20230927,172700,751461525,3960,3960,3960,3960,0
|
|
20230927,172600,751461525,3960,3960,3960,3960,0
|
|
20230927,172500,751461525,3960,3960,3960,3960,0
|
|
20230927,172400,751461525,3960,3960,3960,3960,0
|
|
20230927,172300,751461525,3960,3960,3960,3960,0
|
|
20230927,172200,751461525,3960,3960,3960,3960,0
|
|
20230927,172100,751461525,3960,3960,3960,3960,0
|
|
20230927,172000,751461525,3960,3960,3960,3960,0
|
|
20230927,171900,751461525,3960,3960,3960,3960,0
|
|
20230927,171800,751461525,3960,3960,3960,3960,0
|
|
20230927,171700,751461525,3960,3960,3960,3960,0
|
|
20230927,171600,751461525,3960,3960,3960,3960,0
|
|
20230927,171500,751461525,3960,3960,3960,3960,0
|
|
20230927,171400,751461525,3960,3960,3960,3960,0
|
|
20230927,171300,751461525,3960,3960,3960,3960,0
|
|
20230927,171200,751461525,3960,3960,3960,3960,0
|
|
20230927,171100,751461525,3960,3960,3960,3960,0
|
|
20230927,171000,751461525,3960,3960,3960,3960,0
|
|
20230927,170900,751461525,3960,3960,3960,3960,0
|
|
20230927,170800,751461525,3960,3960,3960,3960,0
|
|
20230927,170700,751461525,3960,3960,3960,3960,0
|
|
20230927,170600,751461525,3960,3960,3960,3960,0
|
|
20230927,170500,751461525,3960,3960,3960,3960,0
|
|
20230927,170400,751461525,3960,3960,3960,3960,0
|
|
20230927,170300,751461525,3960,3960,3960,3960,0
|
|
20230927,170200,751461525,3960,3960,3960,3960,0
|
|
20230927,170100,751461525,3960,3960,3960,3960,0
|
|
20230927,170000,751461525,3960,3960,3960,3960,0
|
|
20230927,165900,751461525,3960,3960,3960,3960,0
|
|
20230927,165800,751461525,3960,3960,3960,3960,4313
|
|
20230927,165700,751461525,3960,3960,3960,3960,0
|
|
20230927,165600,751461525,3960,3960,3960,3960,0
|
|
20230927,165500,751461525,3960,3960,3960,3960,0
|
|
20230927,165400,751461525,3960,3960,3960,3960,0
|
|
20230927,165300,751461525,3960,3960,3960,3960,0
|
|
20230927,165200,751461525,3960,3960,3960,3960,0
|
|
20230927,165100,751461525,3960,3960,3960,3960,0
|
|
20230927,165000,751461525,3960,3960,3960,3960,0
|
|
20230927,164900,751461525,3960,3960,3960,3960,0
|
|
20230927,164800,751461525,3960,3960,3960,3960,0
|
|
20230927,164700,751461525,3960,3960,3960,3960,0
|
|
20230927,164600,751461525,3960,3960,3960,3960,0
|
|
20230927,164500,751461525,3960,3960,3960,3960,0
|
|
20230927,164400,751461525,3960,3960,3960,3960,0
|
|
20230927,164300,751461525,3960,3960,3960,3960,0
|
|
20230927,164200,751461525,3960,3960,3960,3960,0
|
|
20230927,164100,751461525,3960,3960,3960,3960,0
|
|
20230927,164000,751461525,3960,3960,3960,3960,0
|
|
20230927,163900,751461525,3960,3960,3960,3960,0
|
|
20230927,163800,751461525,3960,3960,3960,3960,0
|
|
20230927,163700,751461525,3960,3960,3960,3960,0
|
|
20230927,163600,751461525,3960,3960,3960,3960,0
|
|
20230927,163500,751461525,3960,3960,3960,3960,0
|
|
20230927,163400,751461525,3960,3960,3960,3960,0
|
|
20230927,163300,751461525,3960,3960,3960,3960,0
|
|
20230927,163200,751461525,3960,3960,3960,3960,0
|
|
20230927,163100,751461525,3960,3960,3960,3960,0
|
|
20230927,163000,751461525,3960,3960,3960,3960,0
|
|
20230927,162900,751461525,3960,3960,3960,3960,0
|
|
20230927,162800,751461525,3960,3960,3960,3960,4313
|
|
20230927,162700,751461525,3960,3960,3960,3960,0
|
|
20230927,162600,751461525,3960,3960,3960,3960,0
|
|
20230927,162500,751461525,3960,3960,3960,3960,0
|
|
20230927,162400,751461525,3960,3960,3960,3960,0
|
|
20230927,162300,751461525,3960,3960,3960,3960,0
|
|
20230927,162200,751461525,3960,3960,3960,3960,0
|
|
20230927,162100,751461525,3960,3960,3960,3960,0
|
|
20230927,162000,751461525,3960,3960,3960,3960,0
|
|
20230927,161900,751461525,3960,3960,3960,3960,0
|
|
20230927,161800,751461525,3960,3960,3960,3960,0
|
|
20230927,161700,751461525,3960,3960,3960,3960,0
|
|
20230927,161600,751461525,3960,3960,3960,3960,0
|
|
20230927,161500,751461525,3960,3960,3960,3960,0
|
|
20230927,161400,751461525,3960,3960,3960,3960,0
|
|
20230927,161300,751461525,3960,3960,3960,3960,0
|
|
20230927,161200,751461525,3960,3960,3960,3960,0
|
|
20230927,161100,751461525,3960,3960,3960,3960,0
|
|
20230927,161000,751461525,3960,3960,3960,3960,0
|
|
20230927,160900,751461525,3960,3960,3960,3960,0
|
|
20230927,160800,751461525,3960,3960,3960,3960,0
|
|
20230927,160700,751461525,3960,3960,3960,3960,0
|
|
20230927,160600,751461525,3960,3960,3960,3960,0
|
|
20230927,160500,751461525,3960,3960,3960,3960,0
|
|
20230927,160400,751461525,3960,3960,3960,3960,0
|
|
20230927,160300,751461525,3960,3960,3960,3960,0
|
|
20230927,160200,751461525,3960,3960,3960,3960,0
|
|
20230927,160100,751461525,3960,3960,3960,3960,0
|
|
20230927,160000,751461525,3960,3960,3960,3960,0
|
|
20230927,155900,751461525,3960,3960,3960,3960,0
|
|
20230927,155800,751461525,3960,3960,3960,3960,4313
|
|
20230927,155700,751461525,3960,3960,3960,3960,0
|
|
20230927,155600,751461525,3960,3960,3960,3960,0
|
|
20230927,155500,751461525,3960,3960,3960,3960,0
|
|
20230927,155400,751461525,3960,3960,3960,3960,0
|
|
20230927,155300,751461525,3960,3960,3960,3960,0
|
|
20230927,155200,751461525,3960,3960,3960,3960,0
|
|
20230927,155100,751461525,3960,3960,3960,3960,0
|
|
20230927,155000,751461525,3960,3960,3960,3960,0
|
|
20230927,154900,751461525,3960,3960,3960,3960,0
|
|
20230927,154800,751461525,3960,3960,3960,3960,0
|
|
20230927,154700,751461525,3960,3960,3960,3960,0
|
|
20230927,154600,751461525,3960,3960,3960,3960,0
|
|
20230927,154500,751461525,3960,3960,3960,3960,0
|
|
20230927,154400,751461525,3960,3960,3960,3960,0
|
|
20230927,154300,751461525,3960,3960,3960,3960,0
|
|
20230927,154200,751461525,3960,3960,3960,3960,0
|
|
20230927,154100,751461525,3960,3960,3960,3960,0
|
|
20230927,154000,751461525,3960,3960,3960,3960,0
|
|
20230927,153900,751461525,3960,3960,3960,3960,0
|
|
20230927,153800,751461525,3960,3960,3960,3960,0
|
|
20230927,153700,751461525,3960,3960,3960,3960,0
|
|
20230927,153600,751461525,3960,3960,3960,3960,0
|
|
20230927,153500,751461525,3960,3960,3960,3960,0
|
|
20230927,153400,751461525,3960,3960,3960,3960,0
|
|
20230927,153300,751461525,3960,3960,3960,3960,0
|
|
20230927,153200,751461525,3960,3960,3960,3960,0
|
|
20230927,153100,751461525,3960,3960,3960,3960,0
|
|
20230927,153000,751461525,3960,3960,3960,3960,4313
|
|
20230927,152900,734382045,3960,3960,3960,3960,0
|
|
20230927,152800,734382045,3960,3960,3960,3960,0
|
|
20230927,152700,734382045,3960,3960,3960,3960,0
|
|
20230927,152600,734382045,3960,3960,3960,3960,0
|
|
20230927,152500,734382045,3960,3960,3960,3960,0
|
|
20230927,152400,734382045,3960,3960,3960,3960,0
|
|
20230927,152300,734382045,3960,3960,3960,3960,0
|
|
20230927,152200,734382045,3960,3960,3960,3960,0
|
|
20230927,152100,734382045,3960,3960,3960,3960,0
|
|
20230927,152000,734382045,3960,3960,3960,3960,0
|
|
20230927,151900,734382045,3960,3985,3985,3955,621
|
|
20230927,151800,731920500,3955,3970,3990,3955,2980
|
|
20230927,151700,720084545,3970,3995,3995,3970,1294
|
|
20230927,151600,714934185,3995,3990,3995,3985,4239
|
|
20230927,151500,698020435,3990,3980,3990,3960,3331
|
|
20230927,151400,684747065,3980,3980,3980,3980,344
|
|
20230927,151300,683377945,3985,3985,3985,3985,95
|
|
20230927,151200,682999370,3980,3980,3990,3980,4007
|
|
20230927,151100,667042890,3980,3980,3980,3960,6534
|
|
20230927,151000,641066450,3980,3955,3980,3955,1332
|
|
20230927,150900,635779280,3955,3950,3955,3950,442
|
|
20230927,150800,634032455,3950,3950,3950,3950,229
|
|
20230927,150700,633127905,3945,3950,3950,3940,1205
|
|
20230927,150600,628369005,3950,3945,3950,3945,199
|
|
20230927,150500,627583190,3950,3945,3950,3945,169
|
|
20230927,150400,626916065,3945,3970,3975,3940,2727
|
|
20230927,150300,616140480,3955,3950,3980,3945,15766
|
|
20230927,150200,553450235,3950,3935,3950,3935,1870
|
|
20230927,150100,546073090,3935,3930,3935,3930,640
|
|
20230927,150000,543557455,3935,3930,3935,3930,73
|
|
20230927,145900,543270435,3930,3930,3930,3930,2
|
|
20230927,145800,543262575,3930,3930,3930,3930,0
|
|
20230927,145700,543262575,3930,3930,3930,3930,852
|
|
20230927,145600,539914215,3930,3930,3930,3930,117
|
|
20230927,145500,539454405,3930,3930,3930,3930,0
|
|
20230927,145400,539454405,3930,3930,3930,3930,0
|
|
20230927,145300,539454405,3930,3930,3930,3930,128
|
|
20230927,145200,538951365,3930,3930,3930,3930,0
|
|
20230927,145100,538951365,3930,3925,3930,3925,102
|
|
20230927,145000,538551005,3930,3930,3930,3930,509
|
|
20230927,144900,536550635,3930,3930,3935,3930,204
|
|
20230927,144800,535748725,3930,3930,3930,3930,29
|
|
20230927,144700,535634755,3935,3930,3935,3930,484
|
|
20230927,144600,533732625,3930,3935,3935,3925,1902
|
|
20230927,144500,526267260,3930,3940,3940,3930,1449
|
|
20230927,144400,520562685,3940,3940,3940,3940,0
|
|
20230927,144300,520562685,3940,3930,3940,3930,44
|
|
20230927,144200,520389750,3925,3925,3925,3925,1
|
|
20230927,144100,520385825,3920,3910,3920,3910,749
|
|
20230927,144000,517450375,3910,3910,3910,3910,0
|
|
20230927,143900,517450375,3910,3895,3915,3895,755
|
|
20230927,143800,514501730,3915,3915,3915,3895,33
|
|
20230927,143700,514372925,3915,3895,3915,3895,53
|
|
20230927,143600,514166430,3905,3900,3905,3890,737
|
|
20230927,143500,511288725,3905,3900,3905,3900,57
|
|
20230927,143400,511066415,3905,3905,3905,3900,61
|
|
20230927,143300,510828505,3900,3895,3900,3890,1283
|
|
20230927,143200,505826050,3900,3905,3905,3900,713
|
|
20230927,143100,503045335,3900,3900,3905,3900,247
|
|
20230927,143000,502081980,3915,3940,3940,3900,2349
|
|
20230927,142900,492893850,3920,3920,3950,3920,5122
|
|
20230927,142800,472745355,3920,3920,3920,3920,0
|
|
20230927,142700,472745355,3920,3910,3920,3910,521
|
|
20230927,142600,470705885,3910,3910,3910,3910,332
|
|
20230927,142500,469407765,3910,3910,3910,3910,0
|
|
20230927,142400,469407765,3910,3910,3910,3910,0
|
|
20230927,142300,469407765,3910,3905,3910,3905,36
|
|
20230927,142200,469267180,3910,3910,3910,3910,0
|
|
20230927,142100,469267180,3910,3910,3910,3910,470
|
|
20230927,142000,467429480,3910,3910,3910,3910,0
|
|
20230927,141900,467429480,3910,3910,3910,3910,1
|
|
20230927,141800,467425570,3900,3900,3900,3900,35
|
|
20230927,141700,467289070,3910,3910,3910,3910,1
|
|
20230927,141600,467285160,3905,3905,3905,3905,128
|
|
20230927,141500,466785320,3915,3915,3915,3915,1
|
|
20230927,141400,466781405,3915,3915,3915,3915,10
|
|
20230927,141300,466742255,3910,3910,3910,3910,262
|
|
20230927,141200,465717835,3905,3900,3905,3900,433
|
|
20230927,141100,464026975,3900,3895,3900,3895,104
|
|
20230927,141000,463621395,3900,3900,3900,3900,100
|
|
20230927,140900,463231395,3905,3905,3905,3905,1
|
|
20230927,140800,463227490,3895,3895,3895,3895,35
|
|
20230927,140700,463091165,3895,3890,3895,3890,1508
|
|
20230927,140600,457223550,3890,3890,3890,3890,0
|
|
20230927,140500,457223550,3890,3890,3890,3890,0
|
|
20230927,140400,457223550,3890,3890,3890,3890,3
|
|
20230927,140300,457211880,3890,3890,3890,3890,0
|
|
20230927,140200,457211880,3890,3890,3890,3890,0
|
|
20230927,140100,457211880,3890,3900,3900,3890,1001
|
|
20230927,140000,453317980,3895,3895,3895,3895,110
|
|
20230927,135900,452889530,3895,3895,3895,3895,0
|
|
20230927,135800,452889530,3895,3895,3895,3895,316
|
|
20230927,135700,451658710,3885,3885,3885,3885,1323
|
|
20230927,135600,446518855,3885,3880,3885,3880,715
|
|
20230927,135500,443742130,3880,3885,3885,3880,700
|
|
20230927,135400,441025855,3890,3890,3890,3890,200
|
|
20230927,135300,440247855,3895,3895,3895,3895,0
|
|
20230927,135200,440247855,3895,3895,3895,3895,0
|
|
20230927,135100,440247855,3895,3895,3895,3895,10
|
|
20230927,135000,440208905,3895,3895,3895,3895,0
|
|
20230927,134900,440208905,3895,3895,3895,3895,0
|
|
20230927,134800,440208905,3895,3895,3895,3895,0
|
|
20230927,134700,440208905,3895,3895,3895,3895,10
|
|
20230927,134600,440169955,3895,3895,3895,3895,25
|
|
20230927,134500,440072580,3895,3895,3895,3895,0
|
|
20230927,134400,440072580,3895,3895,3895,3895,0
|
|
20230927,134300,440072580,3895,3895,3895,3895,0
|
|
20230927,134200,440072580,3895,3895,3895,3895,0
|
|
20230927,134100,440072580,3895,3895,3895,3895,6951
|
|
20230927,134000,412998435,3895,3890,3895,3890,3210
|
|
20230927,133900,400497515,3890,3890,3890,3890,500
|
|
20230927,133800,398552515,3890,3885,3890,3885,8001
|
|
20230927,133700,367468625,3890,3890,3890,3890,0
|
|
20230927,133600,367468625,3890,3890,3890,3890,0
|
|
20230927,133500,367468625,3890,3905,3905,3890,4652
|
|
20230927,133400,349357115,3910,3910,3910,3910,0
|
|
20230927,133300,349357115,3910,3910,3910,3910,0
|
|
20230927,133200,349357115,3910,3910,3910,3910,0
|
|
20230927,133100,349357115,3910,3910,3910,3910,200
|
|
20230927,133000,348575115,3910,3910,3910,3910,0
|
|
20230927,132900,348575115,3910,3910,3910,3910,0
|
|
20230927,132800,348575115,3910,3910,3910,3910,0
|
|
20230927,132700,348575115,3910,3910,3910,3910,100
|
|
20230927,132600,348184115,3910,3910,3910,3910,159
|
|
20230927,132500,347562425,3905,3905,3905,3905,188
|
|
20230927,132400,346828285,3900,3900,3900,3900,200
|
|
20230927,132300,346048285,3900,3900,3900,3900,10
|
|
20230927,132200,346009285,3900,3900,3900,3900,121
|
|
20230927,132100,345537385,3905,3905,3905,3905,200
|
|
20230927,132000,344756385,3900,3900,3900,3900,0
|
|
20230927,131900,344756385,3900,3900,3900,3900,102
|
|
20230927,131800,344358585,3900,3900,3900,3900,665
|
|
20230927,131700,341765085,3900,3900,3900,3900,2
|
|
20230927,131600,341757285,3895,3895,3895,3895,318
|
|
20230927,131500,340518675,3895,3895,3895,3895,200
|
|
20230927,131400,339739675,3895,3895,3895,3895,0
|
|
20230927,131300,339739675,3895,3895,3895,3895,0
|
|
20230927,131200,339739675,3895,3895,3895,3895,6
|
|
20230927,131100,339716305,3895,3895,3895,3895,0
|
|
20230927,131000,339716305,3895,3895,3895,3895,0
|
|
20230927,130900,339716305,3895,3895,3895,3895,0
|
|
20230927,130800,339716305,3895,3895,3895,3895,0
|
|
20230927,130700,339716305,3895,3895,3895,3895,0
|
|
20230927,130600,339716305,3895,3895,3895,3895,1
|
|
20230927,130500,339712410,3890,3890,3890,3890,0
|
|
20230927,130400,339712410,3890,3890,3890,3890,1363
|
|
20230927,130300,334410340,3900,3900,3900,3900,0
|
|
20230927,130200,334410340,3900,3900,3900,3900,0
|
|
20230927,130100,334410340,3900,3900,3900,3900,0
|
|
20230927,130000,334410340,3900,3900,3900,3900,503
|
|
20230927,125900,332448640,3900,3900,3900,3900,0
|
|
20230927,125800,332448640,3900,3900,3900,3900,0
|
|
20230927,125700,332448640,3900,3900,3910,3900,3791
|
|
20230927,125600,317630160,3900,3885,3900,3885,2142
|
|
20230927,125500,309283685,3885,3885,3885,3885,0
|
|
20230927,125400,309283685,3885,3885,3885,3885,67
|
|
20230927,125300,309023390,3880,3880,3880,3880,47
|
|
20230927,125200,308841030,3875,3875,3875,3875,0
|
|
20230927,125100,308841030,3875,3875,3875,3875,178
|
|
20230927,125000,308151280,3875,3875,3875,3875,1
|
|
20230927,124900,308147405,3870,3870,3870,3870,565
|
|
20230927,124800,305960855,3870,3870,3870,3870,0
|
|
20230927,124700,305960855,3870,3870,3870,3870,0
|
|
20230927,124600,305960855,3870,3870,3870,3870,2
|
|
20230927,124500,305953115,3870,3870,3870,3870,0
|
|
20230927,124400,305953115,3870,3870,3870,3870,0
|
|
20230927,124300,305953115,3870,3870,3870,3870,1
|
|
20230927,124200,305949245,3865,3865,3865,3865,35
|
|
20230927,124100,305813970,3865,3865,3865,3865,0
|
|
20230927,124000,305813970,3865,3865,3865,3865,0
|
|
20230927,123900,305813970,3865,3865,3865,3860,1226
|
|
20230927,123800,301080110,3870,3865,3870,3865,23
|
|
20230927,123700,300991210,3870,3870,3870,3870,0
|
|
20230927,123600,300991210,3870,3870,3870,3870,100
|
|
20230927,123500,300604210,3870,3870,3870,3870,0
|
|
20230927,123400,300604210,3870,3870,3870,3870,0
|
|
20230927,123300,300604210,3870,3870,3870,3870,0
|
|
20230927,123200,300604210,3870,3865,3870,3865,32
|
|
20230927,123100,300480460,3870,3870,3870,3870,0
|
|
20230927,123000,300480460,3870,3870,3870,3870,2
|
|
20230927,122900,300472720,3860,3860,3860,3860,0
|
|
20230927,122800,300472720,3860,3860,3860,3860,0
|
|
20230927,122700,300472720,3860,3860,3860,3860,0
|
|
20230927,122600,300472720,3860,3860,3860,3860,0
|
|
20230927,122500,300472720,3860,3860,3860,3860,0
|
|
20230927,122400,300472720,3860,3860,3860,3860,0
|
|
20230927,122300,300472720,3860,3860,3860,3860,25
|
|
20230927,122200,300376220,3855,3855,3855,3855,0
|
|
20230927,122100,300376220,3855,3855,3855,3855,572
|
|
20230927,122000,298171160,3850,3845,3850,3845,1222
|
|
20230927,121900,293471995,3845,3845,3845,3845,1
|
|
20230927,121800,293468150,3845,3845,3845,3845,0
|
|
20230927,121700,293468150,3845,3845,3845,3845,0
|
|
20230927,121600,293468150,3845,3845,3845,3845,1
|
|
20230927,121500,293464305,3845,3845,3845,3845,0
|
|
20230927,121400,293464305,3845,3845,3845,3845,0
|
|
20230927,121300,293464305,3845,3845,3845,3845,50
|
|
20230927,121200,293272055,3845,3845,3845,3845,0
|
|
20230927,121100,293272055,3845,3845,3845,3845,0
|
|
20230927,121000,293272055,3845,3845,3845,3845,0
|
|
20230927,120900,293272055,3845,3845,3845,3845,0
|
|
20230927,120800,293272055,3845,3845,3845,3845,1
|
|
20230927,120700,293268210,3840,3845,3845,3840,918
|
|
20230927,120600,289741000,3845,3845,3845,3845,199
|
|
20230927,120500,288975845,3835,3845,3845,3835,11
|
|
20230927,120400,288933650,3840,3840,3840,3840,0
|
|
20230927,120300,288933650,3840,3850,3850,3840,1600
|
|
20230927,120200,282788195,3850,3850,3850,3850,261
|
|
20230927,120100,281783345,3850,3860,3860,3850,25
|
|
20230927,120000,281686980,3860,3860,3860,3860,65
|
|
20230927,115900,281436080,3865,3865,3865,3865,1
|
|
20230927,115800,281432215,3860,3860,3860,3860,0
|
|
20230927,115700,281432215,3860,3860,3860,3860,0
|
|
20230927,115600,281432215,3860,3860,3860,3860,0
|
|
20230927,115500,281432215,3860,3860,3860,3860,0
|
|
20230927,115400,281432215,3860,3860,3860,3860,6
|
|
20230927,115300,281409055,3860,3860,3860,3860,0
|
|
20230927,115200,281409055,3860,3860,3860,3860,0
|
|
20230927,115100,281409055,3860,3865,3865,3860,819
|
|
20230927,115000,278246100,3870,3870,3875,3870,286
|
|
20230927,114900,277139275,3870,3870,3870,3870,42
|
|
20230927,114800,276976735,3870,3870,3870,3870,0
|
|
20230927,114700,276976735,3870,3870,3870,3870,556
|
|
20230927,114600,274825015,3855,3855,3855,3855,0
|
|
20230927,114500,274825015,3855,3855,3855,3855,13
|
|
20230927,114400,274774900,3855,3855,3855,3855,0
|
|
20230927,114300,274774900,3855,3855,3855,3855,0
|
|
20230927,114200,274774900,3855,3855,3855,3855,13
|
|
20230927,114100,274724785,3870,3870,3870,3870,0
|
|
20230927,114000,274724785,3870,3870,3870,3870,0
|
|
20230927,113900,274724785,3870,3870,3870,3870,0
|
|
20230927,113800,274724785,3870,3870,3870,3870,1
|
|
20230927,113700,274720915,3855,3870,3870,3855,31
|
|
20230927,113600,274601370,3865,3865,3865,3865,100
|
|
20230927,113500,274214870,3870,3870,3870,3870,0
|
|
20230927,113400,274214870,3870,3870,3870,3870,0
|
|
20230927,113300,274214870,3870,3870,3870,3870,0
|
|
20230927,113200,274214870,3870,3870,3870,3870,1
|
|
20230927,113100,274211000,3860,3860,3860,3860,3
|
|
20230927,113000,274199420,3870,3870,3870,3870,0
|
|
20230927,112900,274199420,3870,3870,3870,3870,0
|
|
20230927,112800,274199420,3870,3870,3870,3870,0
|
|
20230927,112700,274199420,3870,3870,3870,3870,24
|
|
20230927,112600,274106540,3870,3870,3870,3870,0
|
|
20230927,112500,274106540,3870,3870,3870,3870,0
|
|
20230927,112400,274106540,3870,3870,3870,3870,0
|
|
20230927,112300,274106540,3870,3870,3870,3870,0
|
|
20230927,112200,274106540,3870,3870,3870,3870,0
|
|
20230927,112100,274106540,3870,3870,3870,3870,0
|
|
20230927,112000,274106540,3870,3870,3870,3870,0
|
|
20230927,111900,274106540,3870,3870,3870,3870,0
|
|
20230927,111800,274106540,3870,3870,3870,3870,0
|
|
20230927,111700,274106540,3870,3870,3870,3870,1
|
|
20230927,111600,274102670,3865,3865,3865,3865,68
|
|
20230927,111500,273839850,3865,3860,3865,3860,11
|
|
20230927,111400,273797385,3865,3865,3865,3865,10
|
|
20230927,111300,273758735,3865,3865,3865,3865,0
|
|
20230927,111200,273758735,3865,3865,3865,3865,2
|
|
20230927,111100,273751005,3855,3855,3855,3855,682
|
|
20230927,111000,271121895,3855,3855,3855,3855,1
|
|
20230927,110900,271118040,3865,3865,3865,3865,20
|
|
20230927,110800,271040740,3870,3870,3870,3870,1
|
|
20230927,110700,271036870,3865,3870,3870,3865,541
|
|
20230927,110600,268945765,3875,3885,3890,3875,162
|
|
20230927,110500,268317530,3890,3885,3890,3885,126
|
|
20230927,110400,267828015,3890,3885,3890,3885,83
|
|
20230927,110300,267505555,3880,3885,3885,3880,517
|
|
20230927,110200,265497095,3885,3885,3885,3885,0
|
|
20230927,110100,265497095,3885,3885,3885,3885,323
|
|
20230927,110000,264242240,3885,3880,3885,3880,30
|
|
20230927,105900,264125835,3880,3870,3880,3870,56
|
|
20230927,105800,263908955,3870,3865,3870,3865,85
|
|
20230927,105700,263580425,3865,3865,3865,3865,0
|
|
20230927,105600,263580425,3865,3865,3865,3865,1
|
|
20230927,105500,263576560,3860,3860,3860,3860,144
|
|
20230927,105400,263020720,3860,3860,3860,3860,0
|
|
20230927,105300,263020720,3860,3860,3860,3860,0
|
|
20230927,105200,263020720,3860,3860,3860,3860,56
|
|
20230927,105100,262804560,3870,3870,3870,3870,0
|
|
20230927,105000,262804560,3870,3870,3870,3870,1
|
|
20230927,104900,262800690,3860,3865,3865,3860,835
|
|
20230927,104800,259574665,3875,3875,3875,3875,50
|
|
20230927,104700,259380915,3875,3875,3875,3875,0
|
|
20230927,104600,259380915,3875,3875,3875,3875,5
|
|
20230927,104500,259361540,3875,3875,3875,3875,0
|
|
20230927,104400,259361540,3875,3880,3880,3875,441
|
|
20230927,104300,257652285,3885,3890,3890,3885,38
|
|
20230927,104200,257504605,3895,3895,3900,3895,338
|
|
20230927,104100,256188090,3895,3910,3910,3890,459
|
|
20230927,104000,254395480,3910,3890,3910,3890,1661
|
|
20230927,103900,247912690,3890,3880,3890,3880,51
|
|
20230927,103800,247714625,3890,3890,3890,3880,124
|
|
20230927,103700,247232380,3900,3895,3900,3890,991
|
|
20230927,103600,243373425,3895,3885,3895,3885,551
|
|
20230927,103500,241231270,3875,3875,3875,3875,220
|
|
20230927,103400,240378770,3870,3880,3885,3870,461
|
|
20230927,103300,238591365,3880,3875,3880,3875,372
|
|
20230927,103200,237148855,3880,3875,3880,3865,1003
|
|
20230927,103100,233262390,3875,3860,3875,3860,564
|
|
20230927,103000,231085270,3860,3860,3860,3860,0
|
|
20230927,102900,231085270,3860,3860,3860,3860,0
|
|
20230927,102800,231085270,3860,3860,3860,3860,0
|
|
20230927,102700,231085270,3860,3870,3875,3860,436
|
|
20230927,102600,229398165,3870,3860,3870,3860,182
|
|
20230927,102500,228695555,3855,3850,3855,3850,417
|
|
20230927,102400,227089955,3850,3850,3850,3850,0
|
|
20230927,102300,227089955,3850,3850,3850,3850,0
|
|
20230927,102200,227089955,3850,3845,3850,3840,137
|
|
20230927,102100,226563680,3845,3840,3845,3835,642
|
|
20230927,102000,224100870,3845,3840,3845,3840,1282
|
|
20230927,101900,219177985,3840,3840,3840,3840,0
|
|
20230927,101800,219177985,3840,3840,3840,3840,1
|
|
20230927,101700,219174145,3840,3840,3840,3840,0
|
|
20230927,101600,219174145,3840,3840,3840,3840,0
|
|
20230927,101500,219174145,3840,3840,3840,3840,0
|
|
20230927,101400,219174145,3840,3840,3840,3840,116
|
|
20230927,101300,218728705,3840,3835,3840,3835,422
|
|
20230927,101200,217108335,3835,3830,3835,3830,2008
|
|
20230927,101100,209410005,3830,3830,3830,3830,1
|
|
20230927,101000,209406175,3825,3825,3825,3825,96
|
|
20230927,100900,209038975,3825,3830,3830,3825,154
|
|
20230927,100800,208449175,3830,3825,3830,3825,2
|
|
20230927,100700,208441520,3820,3815,3820,3815,5640
|
|
20230927,100600,186896870,3820,3820,3820,3820,0
|
|
20230927,100500,186896870,3820,3820,3820,3820,0
|
|
20230927,100400,186896870,3820,3820,3820,3820,0
|
|
20230927,100300,186896870,3820,3820,3820,3820,2
|
|
20230927,100200,186889230,3815,3815,3815,3815,2574
|
|
20230927,100100,177069420,3815,3815,3815,3815,2
|
|
20230927,100000,177061790,3810,3810,3810,3810,501
|
|
20230927,095900,175152980,3820,3820,3820,3820,0
|
|
20230927,095800,175152980,3820,3815,3820,3815,201
|
|
20230927,095700,174386160,3815,3815,3815,3815,100
|
|
20230927,095600,174004660,3815,3815,3815,3815,0
|
|
20230927,095500,174004660,3815,3815,3815,3815,1
|
|
20230927,095400,174000845,3815,3815,3815,3815,2
|
|
20230927,095300,173993215,3815,3815,3815,3815,52
|
|
20230927,095200,173794835,3815,3815,3815,3815,11
|
|
20230927,095100,173752870,3815,3815,3815,3815,27
|
|
20230927,095000,173649865,3815,3805,3815,3805,101
|
|
20230927,094900,173265550,3805,3805,3805,3800,1942
|
|
20230927,094800,165876365,3805,3815,3815,3805,6683
|
|
20230927,094700,140431550,3815,3815,3815,3810,131
|
|
20230927,094600,139931835,3815,3815,3815,3815,1049
|
|
20230927,094500,135929900,3815,3825,3825,3815,3
|
|
20230927,094400,135918445,3810,3810,3810,3810,4000
|
|
20230927,094300,120678445,3810,3810,3810,3810,1306
|
|
20230927,094200,115702585,3810,3810,3810,3810,1694
|
|
20230927,094100,109248445,3815,3815,3815,3815,715
|
|
20230927,094000,106520720,3815,3815,3815,3815,55
|
|
20230927,093900,106310895,3825,3810,3825,3810,576
|
|
20230927,093800,104110425,3810,3825,3825,3805,5517
|
|
20230927,093700,83115640,3805,3810,3810,3805,5023
|
|
20230927,093600,63978125,3825,3815,3825,3805,276
|
|
20230927,093500,62927200,3820,3815,3820,3815,443
|
|
20230927,093400,61237150,3815,3815,3815,3815,1
|
|
20230927,093300,61233335,3800,3810,3815,3800,510
|
|
20230927,093200,59291545,3810,3810,3810,3810,45
|
|
20230927,093100,59120095,3815,3815,3815,3810,42
|
|
20230927,093000,58959900,3815,3810,3815,3810,781
|
|
20230927,092900,55983080,3815,3815,3815,3815,0
|
|
20230927,092800,55983080,3815,3815,3815,3815,1
|
|
20230927,092700,55979265,3810,3815,3815,3810,885
|
|
20230927,092600,52603990,3820,3820,3820,3815,26
|
|
20230927,092500,52504790,3820,3820,3820,3820,0
|
|
20230927,092400,52504790,3820,3820,3820,3820,0
|
|
20230927,092300,52504790,3820,3820,3825,3820,101
|
|
20230927,092200,52118965,3820,3830,3830,3820,986
|
|
20230927,092100,48351510,3825,3825,3825,3825,54
|
|
20230927,092000,48144960,3825,3830,3830,3825,85
|
|
20230927,091900,47819830,3825,3825,3825,3825,589
|
|
20230927,091800,45566905,3825,3825,3825,3825,848
|
|
20230927,091700,42323305,3825,3830,3830,3825,102
|
|
20230927,091600,41932895,3835,3835,3835,3835,401
|
|
20230927,091500,40395060,3835,3830,3835,3830,540
|
|
20230927,091400,38326405,3830,3820,3830,3820,1039
|
|
20230927,091300,34356455,3820,3820,3820,3820,101
|
|
20230927,091200,33970635,3820,3825,3825,3820,913
|
|
20230927,091100,30478415,3830,3830,3830,3830,1
|
|
20230927,091000,30474585,3830,3830,3830,3830,271
|
|
20230927,090900,29436655,3830,3825,3830,3825,2003
|
|
20230927,090800,21765170,3835,3820,3835,3820,831
|
|
20230927,090700,18585185,3825,3805,3825,3805,1017
|
|
20230927,090600,14707305,3805,3810,3810,3805,134
|
|
20230927,090500,14196770,3810,3810,3810,3810,0
|
|
20230927,090400,14196770,3810,3795,3815,3795,730
|
|
20230927,090300,11422550,3790,3775,3795,3775,2512
|
|
20230927,090200,1923895,3775,3775,3775,3775,0
|
|
20230927,090100,1923895,3775,3780,3780,3775,4
|
|
20230927,090000,1908785,3785,3750,3785,3750,509
|