663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,200000,299845030,3695,3695,3695,3695,2032
|
|
20230927,195900,299845030,3695,3695,3695,3695,0
|
|
20230927,195800,299845030,3695,3695,3695,3695,0
|
|
20230927,195700,299845030,3695,3695,3695,3695,0
|
|
20230927,195600,299845030,3695,3695,3695,3695,0
|
|
20230927,195500,299845030,3695,3695,3695,3695,0
|
|
20230927,195400,299845030,3695,3695,3695,3695,0
|
|
20230927,195300,299845030,3695,3695,3695,3695,0
|
|
20230927,195200,299845030,3695,3695,3695,3695,0
|
|
20230927,195100,299845030,3695,3695,3695,3695,0
|
|
20230927,195000,299845030,3695,3695,3695,3695,0
|
|
20230927,194900,299845030,3695,3695,3695,3695,0
|
|
20230927,194800,299845030,3695,3695,3695,3695,0
|
|
20230927,194700,299845030,3695,3695,3695,3695,0
|
|
20230927,194600,299845030,3695,3695,3695,3695,0
|
|
20230927,194500,299845030,3695,3695,3695,3695,0
|
|
20230927,194400,299845030,3695,3695,3695,3695,0
|
|
20230927,194300,299845030,3695,3695,3695,3695,0
|
|
20230927,194200,299845030,3695,3695,3695,3695,0
|
|
20230927,194100,299845030,3695,3695,3695,3695,0
|
|
20230927,194000,299845030,3695,3695,3695,3695,0
|
|
20230927,193900,299845030,3695,3695,3695,3695,0
|
|
20230927,193800,299845030,3695,3695,3695,3695,0
|
|
20230927,193700,299845030,3695,3695,3695,3695,0
|
|
20230927,193600,299845030,3695,3695,3695,3695,0
|
|
20230927,193500,299845030,3695,3695,3695,3695,0
|
|
20230927,193400,299845030,3695,3695,3695,3695,0
|
|
20230927,193300,299845030,3695,3695,3695,3695,0
|
|
20230927,193200,299845030,3695,3695,3695,3695,0
|
|
20230927,193100,299845030,3695,3695,3695,3695,0
|
|
20230927,193000,299845030,3695,3695,3695,3695,2032
|
|
20230927,192900,299845030,3695,3695,3695,3695,0
|
|
20230927,192800,299845030,3695,3695,3695,3695,0
|
|
20230927,192700,299845030,3695,3695,3695,3695,0
|
|
20230927,192600,299845030,3695,3695,3695,3695,0
|
|
20230927,192500,299845030,3695,3695,3695,3695,0
|
|
20230927,192400,299845030,3695,3695,3695,3695,0
|
|
20230927,192300,299845030,3695,3695,3695,3695,0
|
|
20230927,192200,299845030,3695,3695,3695,3695,0
|
|
20230927,192100,299845030,3695,3695,3695,3695,0
|
|
20230927,192000,299845030,3695,3695,3695,3695,0
|
|
20230927,191900,299845030,3695,3695,3695,3695,0
|
|
20230927,191800,299845030,3695,3695,3695,3695,0
|
|
20230927,191700,299845030,3695,3695,3695,3695,0
|
|
20230927,191600,299845030,3695,3695,3695,3695,0
|
|
20230927,191500,299845030,3695,3695,3695,3695,0
|
|
20230927,191400,299845030,3695,3695,3695,3695,0
|
|
20230927,191300,299845030,3695,3695,3695,3695,0
|
|
20230927,191200,299845030,3695,3695,3695,3695,0
|
|
20230927,191100,299845030,3695,3695,3695,3695,0
|
|
20230927,191000,299845030,3695,3695,3695,3695,0
|
|
20230927,190900,299845030,3695,3695,3695,3695,0
|
|
20230927,190800,299845030,3695,3695,3695,3695,0
|
|
20230927,190700,299845030,3695,3695,3695,3695,0
|
|
20230927,190600,299845030,3695,3695,3695,3695,0
|
|
20230927,190500,299845030,3695,3695,3695,3695,0
|
|
20230927,190400,299845030,3695,3695,3695,3695,0
|
|
20230927,190300,299845030,3695,3695,3695,3695,0
|
|
20230927,190200,299845030,3695,3695,3695,3695,0
|
|
20230927,190100,299845030,3695,3695,3695,3695,0
|
|
20230927,190000,299845030,3695,3695,3695,3695,2032
|
|
20230927,185900,299845030,3695,3695,3695,3695,0
|
|
20230927,185800,299845030,3695,3695,3695,3695,0
|
|
20230927,185700,299845030,3695,3695,3695,3695,0
|
|
20230927,185600,299845030,3695,3695,3695,3695,0
|
|
20230927,185500,299845030,3695,3695,3695,3695,0
|
|
20230927,185400,299845030,3695,3695,3695,3695,0
|
|
20230927,185300,299845030,3695,3695,3695,3695,0
|
|
20230927,185200,299845030,3695,3695,3695,3695,0
|
|
20230927,185100,299845030,3695,3695,3695,3695,0
|
|
20230927,185000,299845030,3695,3695,3695,3695,0
|
|
20230927,184900,299845030,3695,3695,3695,3695,0
|
|
20230927,184800,299845030,3695,3695,3695,3695,0
|
|
20230927,184700,299845030,3695,3695,3695,3695,0
|
|
20230927,184600,299845030,3695,3695,3695,3695,0
|
|
20230927,184500,299845030,3695,3695,3695,3695,0
|
|
20230927,184400,299845030,3695,3695,3695,3695,0
|
|
20230927,184300,299845030,3695,3695,3695,3695,0
|
|
20230927,184200,299845030,3695,3695,3695,3695,0
|
|
20230927,184100,299845030,3695,3695,3695,3695,0
|
|
20230927,184000,299845030,3695,3695,3695,3695,0
|
|
20230927,183900,299845030,3695,3695,3695,3695,0
|
|
20230927,183800,299845030,3695,3695,3695,3695,0
|
|
20230927,183700,299845030,3695,3695,3695,3695,0
|
|
20230927,183600,299845030,3695,3695,3695,3695,0
|
|
20230927,183500,299845030,3695,3695,3695,3695,0
|
|
20230927,183400,299845030,3695,3695,3695,3695,0
|
|
20230927,183300,299845030,3695,3695,3695,3695,0
|
|
20230927,183200,299845030,3695,3695,3695,3695,0
|
|
20230927,183100,299845030,3695,3695,3695,3695,0
|
|
20230927,183000,299845030,3695,3695,3695,3695,2032
|
|
20230927,182900,299845030,3695,3695,3695,3695,0
|
|
20230927,182800,299845030,3695,3695,3695,3695,0
|
|
20230927,182700,299845030,3695,3695,3695,3695,0
|
|
20230927,182600,299845030,3695,3695,3695,3695,0
|
|
20230927,182500,299845030,3695,3695,3695,3695,0
|
|
20230927,182400,299845030,3695,3695,3695,3695,0
|
|
20230927,182300,299845030,3695,3695,3695,3695,0
|
|
20230927,182200,299845030,3695,3695,3695,3695,0
|
|
20230927,182100,299845030,3695,3695,3695,3695,0
|
|
20230927,182000,299845030,3695,3695,3695,3695,0
|
|
20230927,181900,299845030,3695,3695,3695,3695,0
|
|
20230927,181800,299845030,3695,3695,3695,3695,0
|
|
20230927,181700,299845030,3695,3695,3695,3695,0
|
|
20230927,181600,299845030,3695,3695,3695,3695,0
|
|
20230927,181500,299845030,3695,3695,3695,3695,0
|
|
20230927,181400,299845030,3695,3695,3695,3695,0
|
|
20230927,181300,299845030,3695,3695,3695,3695,0
|
|
20230927,181200,299845030,3695,3695,3695,3695,0
|
|
20230927,181100,299845030,3695,3695,3695,3695,0
|
|
20230927,181000,299845030,3695,3695,3695,3695,0
|
|
20230927,180900,299845030,3695,3695,3695,3695,0
|
|
20230927,180800,299845030,3695,3695,3695,3695,0
|
|
20230927,180700,299845030,3695,3695,3695,3695,0
|
|
20230927,180600,299845030,3695,3695,3695,3695,0
|
|
20230927,180500,299845030,3695,3695,3695,3695,0
|
|
20230927,180400,299845030,3695,3695,3695,3695,0
|
|
20230927,180300,299845030,3695,3695,3695,3695,0
|
|
20230927,180200,299845030,3695,3695,3695,3695,0
|
|
20230927,180100,299845030,3695,3695,3695,3695,0
|
|
20230927,180000,299845030,3695,3695,3695,3695,2032
|
|
20230927,175900,299845030,3695,3695,3695,3695,0
|
|
20230927,175800,299845030,3695,3695,3695,3695,0
|
|
20230927,175700,299845030,3695,3695,3695,3695,0
|
|
20230927,175600,299845030,3695,3695,3695,3695,0
|
|
20230927,175500,299845030,3695,3695,3695,3695,0
|
|
20230927,175400,299845030,3695,3695,3695,3695,0
|
|
20230927,175300,299845030,3695,3695,3695,3695,0
|
|
20230927,175200,299845030,3695,3695,3695,3695,0
|
|
20230927,175100,299845030,3695,3695,3695,3695,0
|
|
20230927,175000,299845030,3695,3695,3695,3695,0
|
|
20230927,174900,299845030,3695,3695,3695,3695,0
|
|
20230927,174800,299845030,3695,3695,3695,3695,0
|
|
20230927,174700,299845030,3695,3695,3695,3695,0
|
|
20230927,174600,299845030,3695,3695,3695,3695,0
|
|
20230927,174500,299845030,3695,3695,3695,3695,0
|
|
20230927,174400,299845030,3695,3695,3695,3695,0
|
|
20230927,174300,299845030,3695,3695,3695,3695,0
|
|
20230927,174200,299845030,3695,3695,3695,3695,0
|
|
20230927,174100,299845030,3695,3695,3695,3695,0
|
|
20230927,174000,299845030,3695,3695,3695,3695,0
|
|
20230927,173900,299845030,3695,3695,3695,3695,0
|
|
20230927,173800,299845030,3695,3695,3695,3695,0
|
|
20230927,173700,299845030,3695,3695,3695,3695,0
|
|
20230927,173600,299845030,3695,3695,3695,3695,0
|
|
20230927,173500,299845030,3695,3695,3695,3695,0
|
|
20230927,173400,299845030,3695,3695,3695,3695,0
|
|
20230927,173300,299845030,3695,3695,3695,3695,0
|
|
20230927,173200,299845030,3695,3695,3695,3695,0
|
|
20230927,173100,299845030,3695,3695,3695,3695,0
|
|
20230927,173000,299845030,3695,3695,3695,3695,2032
|
|
20230927,172900,299845030,3695,3695,3695,3695,0
|
|
20230927,172800,299845030,3695,3695,3695,3695,0
|
|
20230927,172700,299845030,3695,3695,3695,3695,0
|
|
20230927,172600,299845030,3695,3695,3695,3695,0
|
|
20230927,172500,299845030,3695,3695,3695,3695,0
|
|
20230927,172400,299845030,3695,3695,3695,3695,0
|
|
20230927,172300,299845030,3695,3695,3695,3695,0
|
|
20230927,172200,299845030,3695,3695,3695,3695,0
|
|
20230927,172100,299845030,3695,3695,3695,3695,0
|
|
20230927,172000,299845030,3695,3695,3695,3695,0
|
|
20230927,171900,299845030,3695,3695,3695,3695,0
|
|
20230927,171800,299845030,3695,3695,3695,3695,0
|
|
20230927,171700,299845030,3695,3695,3695,3695,0
|
|
20230927,171600,299845030,3695,3695,3695,3695,0
|
|
20230927,171500,299845030,3695,3695,3695,3695,0
|
|
20230927,171400,299845030,3695,3695,3695,3695,0
|
|
20230927,171300,299845030,3695,3695,3695,3695,0
|
|
20230927,171200,299845030,3695,3695,3695,3695,0
|
|
20230927,171100,299845030,3695,3695,3695,3695,0
|
|
20230927,171000,299845030,3695,3695,3695,3695,0
|
|
20230927,170900,299845030,3695,3695,3695,3695,0
|
|
20230927,170800,299845030,3695,3695,3695,3695,0
|
|
20230927,170700,299845030,3695,3695,3695,3695,0
|
|
20230927,170600,299845030,3695,3695,3695,3695,0
|
|
20230927,170500,299845030,3695,3695,3695,3695,0
|
|
20230927,170400,299845030,3695,3695,3695,3695,0
|
|
20230927,170300,299845030,3695,3695,3695,3695,0
|
|
20230927,170200,299845030,3695,3695,3695,3695,0
|
|
20230927,170100,299845030,3695,3695,3695,3695,0
|
|
20230927,170000,299845030,3695,3695,3695,3695,2032
|
|
20230927,165900,299845030,3695,3695,3695,3695,0
|
|
20230927,165800,299845030,3695,3695,3695,3695,0
|
|
20230927,165700,299845030,3695,3695,3695,3695,0
|
|
20230927,165600,299845030,3695,3695,3695,3695,0
|
|
20230927,165500,299845030,3695,3695,3695,3695,0
|
|
20230927,165400,299845030,3695,3695,3695,3695,0
|
|
20230927,165300,299845030,3695,3695,3695,3695,0
|
|
20230927,165200,299845030,3695,3695,3695,3695,0
|
|
20230927,165100,299845030,3695,3695,3695,3695,0
|
|
20230927,165000,299845030,3695,3695,3695,3695,0
|
|
20230927,164900,299845030,3695,3695,3695,3695,0
|
|
20230927,164800,299845030,3695,3695,3695,3695,0
|
|
20230927,164700,299845030,3695,3695,3695,3695,0
|
|
20230927,164600,299845030,3695,3695,3695,3695,0
|
|
20230927,164500,299845030,3695,3695,3695,3695,0
|
|
20230927,164400,299845030,3695,3695,3695,3695,0
|
|
20230927,164300,299845030,3695,3695,3695,3695,0
|
|
20230927,164200,299845030,3695,3695,3695,3695,0
|
|
20230927,164100,299845030,3695,3695,3695,3695,0
|
|
20230927,164000,299845030,3695,3695,3695,3695,0
|
|
20230927,163900,299845030,3695,3695,3695,3695,0
|
|
20230927,163800,299845030,3695,3695,3695,3695,0
|
|
20230927,163700,299845030,3695,3695,3695,3695,0
|
|
20230927,163600,299845030,3695,3695,3695,3695,0
|
|
20230927,163500,299845030,3695,3695,3695,3695,0
|
|
20230927,163400,299845030,3695,3695,3695,3695,0
|
|
20230927,163300,299845030,3695,3695,3695,3695,0
|
|
20230927,163200,299845030,3695,3695,3695,3695,0
|
|
20230927,163100,299845030,3695,3695,3695,3695,0
|
|
20230927,163000,299845030,3695,3695,3695,3695,2032
|
|
20230927,162900,299845030,3695,3695,3695,3695,0
|
|
20230927,162800,299845030,3695,3695,3695,3695,0
|
|
20230927,162700,299845030,3695,3695,3695,3695,0
|
|
20230927,162600,299845030,3695,3695,3695,3695,0
|
|
20230927,162500,299845030,3695,3695,3695,3695,0
|
|
20230927,162400,299845030,3695,3695,3695,3695,0
|
|
20230927,162300,299845030,3695,3695,3695,3695,0
|
|
20230927,162200,299845030,3695,3695,3695,3695,0
|
|
20230927,162100,299845030,3695,3695,3695,3695,0
|
|
20230927,162000,299845030,3695,3695,3695,3695,0
|
|
20230927,161900,299845030,3695,3695,3695,3695,0
|
|
20230927,161800,299845030,3695,3695,3695,3695,0
|
|
20230927,161700,299845030,3695,3695,3695,3695,0
|
|
20230927,161600,299845030,3695,3695,3695,3695,0
|
|
20230927,161500,299845030,3695,3695,3695,3695,0
|
|
20230927,161400,299845030,3695,3695,3695,3695,0
|
|
20230927,161300,299845030,3695,3695,3695,3695,0
|
|
20230927,161200,299845030,3695,3695,3695,3695,0
|
|
20230927,161100,299845030,3695,3695,3695,3695,0
|
|
20230927,161000,299845030,3695,3695,3695,3695,0
|
|
20230927,160900,299845030,3695,3695,3695,3695,0
|
|
20230927,160800,299845030,3695,3695,3695,3695,0
|
|
20230927,160700,299845030,3695,3695,3695,3695,0
|
|
20230927,160600,299845030,3695,3695,3695,3695,0
|
|
20230927,160500,299845030,3695,3695,3695,3695,0
|
|
20230927,160400,299845030,3695,3695,3695,3695,0
|
|
20230927,160300,299845030,3695,3695,3695,3695,0
|
|
20230927,160200,299845030,3695,3695,3695,3695,0
|
|
20230927,160100,299845030,3695,3695,3695,3695,0
|
|
20230927,160000,299845030,3695,3695,3695,3695,2032
|
|
20230927,155900,299845030,3695,3695,3695,3695,0
|
|
20230927,155800,299845030,3695,3695,3695,3695,0
|
|
20230927,155700,299845030,3695,3695,3695,3695,0
|
|
20230927,155600,299845030,3695,3695,3695,3695,0
|
|
20230927,155500,299845030,3695,3695,3695,3695,0
|
|
20230927,155400,299845030,3695,3695,3695,3695,0
|
|
20230927,155300,299845030,3695,3695,3695,3695,0
|
|
20230927,155200,299845030,3695,3695,3695,3695,0
|
|
20230927,155100,299845030,3695,3695,3695,3695,0
|
|
20230927,155000,299845030,3695,3695,3695,3695,0
|
|
20230927,154900,299845030,3695,3695,3695,3695,0
|
|
20230927,154800,299845030,3695,3695,3695,3695,0
|
|
20230927,154700,299845030,3695,3695,3695,3695,0
|
|
20230927,154600,299845030,3695,3695,3695,3695,0
|
|
20230927,154500,299845030,3695,3695,3695,3695,0
|
|
20230927,154400,299845030,3695,3695,3695,3695,0
|
|
20230927,154300,299845030,3695,3695,3695,3695,0
|
|
20230927,154200,299845030,3695,3695,3695,3695,0
|
|
20230927,154100,299845030,3695,3695,3695,3695,0
|
|
20230927,154000,299845030,3695,3695,3695,3695,0
|
|
20230927,153900,299845030,3695,3695,3695,3695,0
|
|
20230927,153800,299845030,3695,3695,3695,3695,0
|
|
20230927,153700,299845030,3695,3695,3695,3695,0
|
|
20230927,153600,299845030,3695,3695,3695,3695,0
|
|
20230927,153500,299845030,3695,3695,3695,3695,0
|
|
20230927,153400,299845030,3695,3695,3695,3695,0
|
|
20230927,153300,299845030,3695,3695,3695,3695,0
|
|
20230927,153200,299845030,3695,3695,3695,3695,0
|
|
20230927,153100,299845030,3695,3695,3695,3695,0
|
|
20230927,153000,299845030,3695,3695,3695,3695,4064
|
|
20230927,152900,292336790,3670,3670,3670,3670,0
|
|
20230927,152800,292336790,3670,3670,3670,3670,0
|
|
20230927,152700,292336790,3670,3670,3670,3670,0
|
|
20230927,152600,292336790,3670,3670,3670,3670,0
|
|
20230927,152500,292336790,3670,3670,3670,3670,0
|
|
20230927,152400,292336790,3670,3670,3670,3670,0
|
|
20230927,152300,292336790,3670,3670,3670,3670,0
|
|
20230927,152200,292336790,3670,3670,3670,3670,0
|
|
20230927,152100,292336790,3670,3670,3670,3670,0
|
|
20230927,152000,292336790,3670,3670,3670,3670,0
|
|
20230927,151900,292336790,3670,3670,3670,3665,316
|
|
20230927,151800,291177250,3680,3680,3680,3680,64
|
|
20230927,151700,290941730,3680,3680,3680,3680,3
|
|
20230927,151600,290930690,3685,3685,3685,3685,0
|
|
20230927,151500,290930690,3685,3685,3685,3685,0
|
|
20230927,151400,290930690,3685,3675,3685,3675,1233
|
|
20230927,151300,286397550,3680,3680,3680,3680,0
|
|
20230927,151200,286397550,3680,3690,3690,3680,1825
|
|
20230927,151100,279680405,3680,3690,3690,3680,1995
|
|
20230927,151000,272338605,3680,3685,3685,3680,17
|
|
20230927,150900,272275980,3690,3690,3695,3690,613
|
|
20230927,150800,270013945,3690,3690,3690,3690,1
|
|
20230927,150700,270010255,3695,3695,3695,3695,0
|
|
20230927,150600,270010255,3695,3695,3695,3695,1
|
|
20230927,150500,270006560,3680,3680,3680,3680,0
|
|
20230927,150400,270006560,3680,3680,3680,3680,4
|
|
20230927,150300,269991840,3680,3680,3680,3680,23
|
|
20230927,150200,269907200,3680,3700,3700,3680,238
|
|
20230927,150100,269027475,3700,3695,3700,3695,368
|
|
20230927,150000,267666130,3695,3665,3700,3665,153
|
|
20230927,145900,267104175,3680,3680,3680,3680,42
|
|
20230927,145800,266949615,3675,3680,3680,3675,15
|
|
20230927,145700,266894440,3665,3665,3665,3665,88
|
|
20230927,145600,266571920,3690,3685,3690,3685,63
|
|
20230927,145500,266339520,3665,3665,3665,3665,5
|
|
20230927,145400,266321195,3685,3685,3685,3685,670
|
|
20230927,145300,263852245,3685,3680,3690,3675,19
|
|
20230927,145200,263782270,3680,3680,3680,3680,10
|
|
20230927,145100,263745470,3685,3665,3685,3665,12
|
|
20230927,145000,263701370,3665,3660,3700,3660,318
|
|
20230927,144900,262529670,3685,3670,3685,3670,63
|
|
20230927,144800,262298225,3670,3655,3670,3655,306
|
|
20230927,144700,261176065,3670,3670,3680,3655,254
|
|
20230927,144600,260246135,3660,3660,3670,3660,270
|
|
20230927,144500,259257485,3660,3650,3660,3650,97
|
|
20230927,144400,258902950,3655,3650,3655,3650,333
|
|
20230927,144300,257687260,3650,3650,3650,3650,3
|
|
20230927,144200,257676310,3650,3645,3650,3645,48
|
|
20230927,144100,257501115,3640,3645,3650,3640,382
|
|
20230927,144000,256110035,3650,3635,3650,3635,51
|
|
20230927,143900,255923915,3650,3650,3650,3650,0
|
|
20230927,143800,255923915,3650,3645,3650,3645,68
|
|
20230927,143700,255675995,3640,3640,3640,3640,0
|
|
20230927,143600,255675995,3640,3640,3640,3640,140
|
|
20230927,143500,255166395,3640,3640,3640,3640,1
|
|
20230927,143400,255162755,3645,3635,3645,3635,50
|
|
20230927,143300,254980515,3645,3645,3645,3645,0
|
|
20230927,143200,254980515,3645,3645,3645,3645,49
|
|
20230927,143100,254801910,3645,3645,3645,3645,0
|
|
20230927,143000,254801910,3645,3635,3645,3635,168
|
|
20230927,142900,254190740,3645,3645,3645,3645,0
|
|
20230927,142800,254190740,3645,3640,3645,3640,104
|
|
20230927,142700,253812170,3640,3630,3640,3630,37
|
|
20230927,142600,253677720,3640,3635,3640,3625,260
|
|
20230927,142500,252734555,3630,3630,3635,3630,625
|
|
20230927,142400,250463955,3630,3625,3630,3625,681
|
|
20230927,142300,247995320,3620,3620,3620,3620,0
|
|
20230927,142200,247995320,3620,3620,3620,3620,0
|
|
20230927,142100,247995320,3620,3620,3620,3620,0
|
|
20230927,142000,247995320,3620,3620,3620,3620,83
|
|
20230927,141900,247694860,3620,3620,3620,3620,418
|
|
20230927,141800,246181700,3625,3625,3625,3625,20
|
|
20230927,141700,246109200,3625,3625,3625,3625,1
|
|
20230927,141600,246105575,3620,3620,3620,3620,3
|
|
20230927,141500,246094715,3620,3625,3625,3620,216
|
|
20230927,141400,245311720,3625,3620,3625,3620,94
|
|
20230927,141300,244971120,3620,3625,3625,3620,29
|
|
20230927,141200,244866055,3630,3615,3630,3615,3282
|
|
20230927,141100,232978230,3615,3610,3615,3610,392
|
|
20230927,141000,231561155,3615,3615,3615,3615,0
|
|
20230927,140900,231561155,3615,3615,3615,3615,190
|
|
20230927,140800,230874305,3615,3615,3615,3615,1
|
|
20230927,140700,230870690,3605,3605,3605,3605,0
|
|
20230927,140600,230870690,3605,3605,3605,3605,1
|
|
20230927,140500,230867085,3615,3615,3615,3615,326
|
|
20230927,140400,229688595,3615,3615,3620,3615,1512
|
|
20230927,140300,224218625,3615,3605,3615,3605,977
|
|
20230927,140200,220691080,3610,3610,3610,3610,0
|
|
20230927,140100,220691080,3610,3610,3610,3610,254
|
|
20230927,140000,219774140,3615,3615,3615,3615,500
|
|
20230927,135900,217966640,3610,3610,3610,3610,5
|
|
20230927,135800,217948590,3615,3615,3615,3615,1
|
|
20230927,135700,217944975,3615,3615,3615,3615,21
|
|
20230927,135600,217869060,3615,3615,3615,3610,97
|
|
20230927,135500,217518430,3615,3615,3615,3615,413
|
|
20230927,135400,216025435,3615,3615,3615,3615,0
|
|
20230927,135300,216025435,3615,3615,3615,3615,608
|
|
20230927,135200,213827515,3605,3605,3605,3605,823
|
|
20230927,135100,210860600,3610,3610,3610,3610,0
|
|
20230927,135000,210860600,3610,3610,3610,3610,114
|
|
20230927,134900,210449060,3615,3615,3615,3615,389
|
|
20230927,134800,209042825,3615,3615,3615,3615,786
|
|
20230927,134700,206201435,3615,3615,3615,3615,144
|
|
20230927,134600,205680875,3615,3615,3615,3615,31
|
|
20230927,134500,205568810,3620,3610,3620,3610,80
|
|
20230927,134400,205279810,3610,3615,3620,3610,1372
|
|
20230927,134300,200324905,3610,3610,3610,3610,203
|
|
20230927,134200,199592075,3615,3615,3615,3615,153
|
|
20230927,134100,199038980,3620,3615,3620,3615,29
|
|
20230927,134000,198934110,3620,3620,3620,3620,50
|
|
20230927,133900,198753110,3615,3620,3620,3615,46
|
|
20230927,133800,198586595,3615,3615,3615,3615,6
|
|
20230927,133700,198564905,3620,3620,3620,3620,1
|
|
20230927,133600,198561285,3620,3620,3620,3620,0
|
|
20230927,133500,198561285,3620,3620,3620,3620,0
|
|
20230927,133400,198561285,3620,3620,3620,3620,0
|
|
20230927,133300,198561285,3620,3620,3620,3620,0
|
|
20230927,133200,198561285,3620,3620,3620,3620,0
|
|
20230927,133100,198561285,3620,3620,3620,3620,27
|
|
20230927,133000,198463545,3620,3620,3620,3620,139
|
|
20230927,132900,197960365,3620,3620,3620,3620,30
|
|
20230927,132800,197851765,3620,3620,3620,3620,0
|
|
20230927,132700,197851765,3620,3620,3620,3620,59
|
|
20230927,132600,197638185,3630,3630,3630,3630,0
|
|
20230927,132500,197638185,3630,3620,3630,3620,76
|
|
20230927,132400,197363045,3620,3620,3620,3620,8
|
|
20230927,132300,197334085,3620,3620,3620,3620,0
|
|
20230927,132200,197334085,3620,3620,3620,3620,0
|
|
20230927,132100,197334085,3620,3620,3620,3620,11
|
|
20230927,132000,197294265,3620,3620,3620,3620,1
|
|
20230927,131900,197290645,3620,3620,3620,3620,2
|
|
20230927,131800,197283405,3620,3620,3620,3620,0
|
|
20230927,131700,197283405,3620,3620,3620,3620,1
|
|
20230927,131600,197279785,3615,3615,3615,3615,2
|
|
20230927,131500,197272555,3620,3615,3620,3615,7
|
|
20230927,131400,197247230,3620,3615,3620,3615,80
|
|
20230927,131300,196957635,3620,3620,3620,3620,0
|
|
20230927,131200,196957635,3620,3610,3620,3610,274
|
|
20230927,131100,195967270,3610,3610,3610,3610,0
|
|
20230927,131000,195967270,3610,3610,3610,3610,0
|
|
20230927,130900,195967270,3610,3610,3610,3610,36
|
|
20230927,130800,195837310,3610,3610,3610,3610,47
|
|
20230927,130700,195667640,3610,3610,3610,3610,119
|
|
20230927,130600,195238050,3610,3610,3610,3610,0
|
|
20230927,130500,195238050,3610,3610,3610,3610,0
|
|
20230927,130400,195238050,3610,3615,3615,3610,1419
|
|
20230927,130300,190115385,3620,3615,3620,3615,411
|
|
20230927,130200,188629440,3610,3610,3610,3610,0
|
|
20230927,130100,188629440,3610,3610,3610,3610,0
|
|
20230927,130000,188629440,3610,3610,3610,3610,9
|
|
20230927,125900,188596950,3615,3615,3615,3615,2
|
|
20230927,125800,188589720,3610,3610,3610,3610,0
|
|
20230927,125700,188589720,3610,3610,3610,3610,0
|
|
20230927,125600,188589720,3610,3610,3610,3610,11
|
|
20230927,125500,188550010,3615,3615,3615,3615,111
|
|
20230927,125400,188148745,3615,3615,3615,3615,0
|
|
20230927,125300,188148745,3615,3615,3615,3615,32
|
|
20230927,125200,188033065,3615,3615,3615,3615,0
|
|
20230927,125100,188033065,3615,3615,3615,3615,0
|
|
20230927,125000,188033065,3615,3615,3615,3615,0
|
|
20230927,124900,188033065,3615,3610,3615,3610,300
|
|
20230927,124800,186949040,3615,3615,3615,3615,0
|
|
20230927,124700,186949040,3615,3615,3615,3615,0
|
|
20230927,124600,186949040,3615,3615,3615,3615,0
|
|
20230927,124500,186949040,3615,3615,3615,3615,0
|
|
20230927,124400,186949040,3615,3615,3615,3615,0
|
|
20230927,124300,186949040,3615,3615,3615,3615,0
|
|
20230927,124200,186949040,3615,3615,3615,3615,0
|
|
20230927,124100,186949040,3615,3610,3615,3595,2004
|
|
20230927,124000,179744260,3615,3615,3615,3615,0
|
|
20230927,123900,179744260,3615,3615,3615,3615,0
|
|
20230927,123800,179744260,3615,3615,3615,3615,0
|
|
20230927,123700,179744260,3615,3615,3615,3615,1
|
|
20230927,123600,179740645,3595,3595,3595,3595,1200
|
|
20230927,123500,175426645,3605,3610,3615,3600,1036
|
|
20230927,123400,171691245,3610,3610,3610,3610,184
|
|
20230927,123300,171027005,3615,3615,3615,3615,0
|
|
20230927,123200,171027005,3615,3615,3615,3615,0
|
|
20230927,123100,171027005,3615,3610,3615,3610,40
|
|
20230927,123000,170882585,3595,3595,3595,3595,11
|
|
20230927,122900,170843040,3610,3610,3610,3610,62
|
|
20230927,122800,170619220,3595,3595,3595,3595,0
|
|
20230927,122700,170619220,3595,3595,3595,3595,4
|
|
20230927,122600,170604840,3610,3610,3610,3610,0
|
|
20230927,122500,170604840,3610,3610,3610,3610,0
|
|
20230927,122400,170604840,3610,3610,3610,3610,0
|
|
20230927,122300,170604840,3610,3610,3610,3610,252
|
|
20230927,122200,169695120,3615,3615,3615,3615,20
|
|
20230927,122100,169622820,3610,3610,3610,3610,1036
|
|
20230927,122000,165882860,3615,3585,3615,3585,1023
|
|
20230927,121900,162192685,3590,3590,3590,3590,0
|
|
20230927,121800,162192685,3590,3590,3590,3590,0
|
|
20230927,121700,162192685,3590,3590,3590,3590,0
|
|
20230927,121600,162192685,3590,3590,3590,3590,0
|
|
20230927,121500,162192685,3590,3590,3590,3590,1
|
|
20230927,121400,162189095,3600,3590,3600,3590,43
|
|
20230927,121300,162034695,3590,3590,3590,3590,30
|
|
20230927,121200,161926995,3590,3590,3590,3590,107
|
|
20230927,121100,161542865,3600,3600,3600,3600,0
|
|
20230927,121000,161542865,3600,3600,3600,3600,0
|
|
20230927,120900,161542865,3600,3600,3600,3600,0
|
|
20230927,120800,161542865,3600,3600,3600,3600,0
|
|
20230927,120700,161542865,3600,3600,3600,3600,0
|
|
20230927,120600,161542865,3600,3600,3600,3600,0
|
|
20230927,120500,161542865,3600,3600,3600,3600,2
|
|
20230927,120400,161535665,3605,3605,3605,3605,0
|
|
20230927,120300,161535665,3605,3605,3605,3605,0
|
|
20230927,120200,161535665,3605,3605,3605,3605,100
|
|
20230927,120100,161175165,3605,3605,3605,3605,0
|
|
20230927,120000,161175165,3605,3605,3605,3605,0
|
|
20230927,115900,161175165,3605,3605,3605,3605,1
|
|
20230927,115800,161171560,3595,3595,3595,3595,336
|
|
20230927,115700,159963640,3600,3600,3600,3600,6
|
|
20230927,115600,159942040,3600,3600,3600,3600,0
|
|
20230927,115500,159942040,3600,3600,3600,3600,4
|
|
20230927,115400,159927640,3615,3615,3615,3615,0
|
|
20230927,115300,159927640,3615,3615,3615,3615,0
|
|
20230927,115200,159927640,3615,3615,3615,3615,0
|
|
20230927,115100,159927640,3615,3615,3615,3615,0
|
|
20230927,115000,159927640,3615,3615,3615,3615,0
|
|
20230927,114900,159927640,3615,3615,3615,3615,9
|
|
20230927,114800,159895105,3605,3605,3605,3605,0
|
|
20230927,114700,159895105,3605,3605,3605,3605,14
|
|
20230927,114600,159844635,3600,3600,3600,3600,0
|
|
20230927,114500,159844635,3600,3600,3600,3600,0
|
|
20230927,114400,159844635,3600,3600,3600,3600,415
|
|
20230927,114300,158350635,3610,3610,3610,3610,0
|
|
20230927,114200,158350635,3610,3610,3610,3610,0
|
|
20230927,114100,158350635,3610,3610,3610,3610,2
|
|
20230927,114000,158343415,3610,3610,3610,3610,0
|
|
20230927,113900,158343415,3610,3610,3610,3610,4
|
|
20230927,113800,158328975,3625,3625,3625,3625,0
|
|
20230927,113700,158328975,3625,3625,3625,3625,0
|
|
20230927,113600,158328975,3625,3625,3625,3625,0
|
|
20230927,113500,158328975,3625,3595,3625,3595,13
|
|
20230927,113400,158282180,3600,3600,3600,3600,193
|
|
20230927,113300,157587380,3600,3600,3600,3600,107
|
|
20230927,113200,157202180,3600,3600,3600,3600,0
|
|
20230927,113100,157202180,3600,3600,3600,3600,0
|
|
20230927,113000,157202180,3600,3580,3600,3580,1001
|
|
20230927,112900,153618580,3585,3600,3600,3585,102
|
|
20230927,112800,153252880,3590,3590,3590,3590,10
|
|
20230927,112700,153216980,3580,3580,3580,3580,0
|
|
20230927,112600,153216980,3580,3580,3580,3580,0
|
|
20230927,112500,153216980,3580,3580,3595,3580,102
|
|
20230927,112400,152851790,3600,3600,3600,3600,883
|
|
20230927,112300,149672990,3625,3600,3625,3600,15
|
|
20230927,112200,149618870,3600,3600,3600,3600,24
|
|
20230927,112100,149532470,3625,3625,3625,3625,0
|
|
20230927,112000,149532470,3625,3620,3625,3620,9
|
|
20230927,111900,149499885,3635,3635,3635,3635,0
|
|
20230927,111800,149499885,3635,3635,3635,3635,0
|
|
20230927,111700,149499885,3635,3635,3635,3635,1
|
|
20230927,111600,149496250,3585,3615,3615,3585,89
|
|
20230927,111500,149174565,3645,3590,3650,3590,1922
|
|
20230927,111400,142226035,3590,3590,3590,3590,28
|
|
20230927,111300,142125515,3590,3590,3590,3590,0
|
|
20230927,111200,142125515,3590,3590,3590,3590,0
|
|
20230927,111100,142125515,3590,3590,3590,3590,10
|
|
20230927,111000,142089615,3580,3580,3580,3580,1
|
|
20230927,110900,142086035,3590,3590,3590,3590,0
|
|
20230927,110800,142086035,3590,3590,3590,3590,0
|
|
20230927,110700,142086035,3590,3580,3590,3580,205
|
|
20230927,110600,141352085,3590,3590,3590,3590,0
|
|
20230927,110500,141352085,3590,3590,3590,3590,0
|
|
20230927,110400,141352085,3590,3590,3590,3590,0
|
|
20230927,110300,141352085,3590,3580,3590,3580,1251
|
|
20230927,110200,136870105,3580,3580,3580,3580,89
|
|
20230927,110100,136551485,3590,3590,3590,3590,0
|
|
20230927,110000,136551485,3590,3590,3590,3590,0
|
|
20230927,105900,136551485,3590,3590,3590,3590,0
|
|
20230927,105800,136551485,3590,3590,3590,3590,0
|
|
20230927,105700,136551485,3590,3590,3590,3590,0
|
|
20230927,105600,136551485,3590,3590,3590,3590,0
|
|
20230927,105500,136551485,3590,3590,3590,3590,0
|
|
20230927,105400,136551485,3590,3590,3590,3590,21
|
|
20230927,105300,136476095,3590,3590,3590,3590,0
|
|
20230927,105200,136476095,3590,3590,3590,3590,0
|
|
20230927,105100,136476095,3590,3590,3590,3590,500
|
|
20230927,105000,134681095,3565,3565,3565,3565,0
|
|
20230927,104900,134681095,3565,3565,3565,3565,2272
|
|
20230927,104800,126581415,3590,3590,3590,3590,10
|
|
20230927,104700,126545515,3560,3565,3565,3560,50
|
|
20230927,104600,126367355,3560,3560,3560,3560,0
|
|
20230927,104500,126367355,3560,3585,3585,3560,834
|
|
20230927,104400,123395630,3585,3585,3585,3585,63
|
|
20230927,104300,123169775,3565,3565,3565,3565,0
|
|
20230927,104200,123169775,3565,3565,3565,3565,6
|
|
20230927,104100,123148385,3570,3570,3570,3570,0
|
|
20230927,104000,123148385,3570,3580,3580,3570,62
|
|
20230927,103900,122926910,3585,3585,3585,3585,6
|
|
20230927,103800,122905400,3585,3585,3585,3585,132
|
|
20230927,103700,122432180,3585,3585,3585,3585,1290
|
|
20230927,103600,117807530,3600,3600,3600,3600,11
|
|
20230927,103500,117767930,3600,3600,3600,3600,5
|
|
20230927,103400,117749930,3600,3600,3600,3600,0
|
|
20230927,103300,117749930,3600,3600,3600,3600,0
|
|
20230927,103200,117749930,3600,3590,3600,3590,91
|
|
20230927,103100,117423140,3595,3600,3600,3595,159
|
|
20230927,103000,116850820,3600,3600,3600,3600,0
|
|
20230927,102900,116850820,3600,3600,3600,3600,0
|
|
20230927,102800,116850820,3600,3600,3600,3600,5
|
|
20230927,102700,116832820,3585,3585,3585,3585,0
|
|
20230927,102600,116832820,3585,3585,3585,3585,10
|
|
20230927,102500,116796970,3600,3600,3600,3600,0
|
|
20230927,102400,116796970,3600,3600,3600,3600,17
|
|
20230927,102300,116735770,3600,3600,3600,3600,0
|
|
20230927,102200,116735770,3600,3590,3600,3590,31
|
|
20230927,102100,116624290,3595,3595,3595,3595,392
|
|
20230927,102000,115215050,3590,3585,3590,3585,503
|
|
20230927,101900,113410795,3580,3570,3580,3570,1733
|
|
20230927,101800,107212695,3570,3570,3570,3570,0
|
|
20230927,101700,107212695,3570,3570,3570,3570,0
|
|
20230927,101600,107212695,3570,3570,3570,3570,6
|
|
20230927,101500,107191275,3580,3580,3580,3580,0
|
|
20230927,101400,107191275,3580,3580,3580,3580,2
|
|
20230927,101300,107184115,3560,3585,3585,3560,397
|
|
20230927,101200,105768985,3580,3580,3580,3580,0
|
|
20230927,101100,105768985,3580,3580,3580,3580,0
|
|
20230927,101000,105768985,3580,3580,3580,3580,0
|
|
20230927,100900,105768985,3580,3580,3580,3580,60
|
|
20230927,100800,105554185,3580,3580,3580,3580,0
|
|
20230927,100700,105554185,3580,3565,3580,3565,327
|
|
20230927,100600,104388280,3580,3580,3580,3580,0
|
|
20230927,100500,104388280,3580,3580,3580,3580,129
|
|
20230927,100400,103926460,3565,3565,3565,3565,175
|
|
20230927,100300,103302585,3580,3570,3580,3570,2287
|
|
20230927,100200,95137845,3570,3570,3570,3570,1
|
|
20230927,100100,95134275,3570,3570,3570,3570,0
|
|
20230927,100000,95134275,3570,3570,3570,3570,1035
|
|
20230927,095900,91439325,3580,3580,3580,3580,2
|
|
20230927,095800,91432165,3580,3575,3580,3575,20
|
|
20230927,095700,91360595,3570,3570,3570,3570,0
|
|
20230927,095600,91360595,3570,3570,3570,3570,0
|
|
20230927,095500,91360595,3570,3575,3575,3565,792
|
|
20230927,095400,88532930,3580,3580,3580,3580,0
|
|
20230927,095300,88532930,3580,3580,3580,3580,0
|
|
20230927,095200,88532930,3580,3580,3580,3580,4
|
|
20230927,095100,88518610,3580,3580,3580,3580,0
|
|
20230927,095000,88518610,3580,3580,3580,3580,0
|
|
20230927,094900,88518610,3580,3580,3580,3580,792
|
|
20230927,094800,85683250,3585,3585,3585,3585,0
|
|
20230927,094700,85683250,3585,3585,3585,3585,6
|
|
20230927,094600,85661740,3580,3580,3580,3580,750
|
|
20230927,094500,82976740,3585,3585,3585,3585,0
|
|
20230927,094400,82976740,3585,3585,3585,3585,0
|
|
20230927,094300,82976740,3585,3585,3585,3585,0
|
|
20230927,094200,82976740,3585,3585,3585,3585,0
|
|
20230927,094100,82976740,3585,3585,3585,3585,5
|
|
20230927,094000,82958815,3595,3595,3595,3595,1
|
|
20230927,093900,82955220,3595,3595,3595,3595,0
|
|
20230927,093800,82955220,3595,3580,3595,3580,16
|
|
20230927,093700,82897790,3595,3595,3595,3595,2
|
|
20230927,093600,82890600,3595,3595,3595,3595,0
|
|
20230927,093500,82890600,3595,3595,3595,3595,0
|
|
20230927,093400,82890600,3595,3595,3595,3595,10
|
|
20230927,093300,82854650,3570,3570,3570,3570,0
|
|
20230927,093200,82854650,3570,3575,3575,3570,205
|
|
20230927,093100,82122000,3590,3590,3590,3590,500
|
|
20230927,093000,80327000,3595,3590,3595,3590,1036
|
|
20230927,092900,76606960,3590,3590,3590,3590,1
|
|
20230927,092800,76603370,3560,3590,3590,3560,518
|
|
20230927,092700,74753295,3585,3585,3585,3585,613
|
|
20230927,092600,72555690,3585,3585,3585,3585,10
|
|
20230927,092500,72519840,3580,3580,3580,3580,92
|
|
20230927,092400,72190480,3565,3575,3575,3565,1140
|
|
20230927,092300,68122635,3575,3575,3575,3575,631
|
|
20230927,092200,65866810,3580,3580,3580,3580,33
|
|
20230927,092100,65748670,3580,3580,3580,3580,0
|
|
20230927,092000,65748670,3580,3580,3580,3580,38
|
|
20230927,091900,65612630,3585,3585,3585,3585,163
|
|
20230927,091800,65028275,3580,3580,3580,3580,1
|
|
20230927,091700,65024695,3595,3595,3595,3595,5
|
|
20230927,091600,65006720,3575,3595,3610,3575,378
|
|
20230927,091500,63647855,3595,3600,3600,3595,17
|
|
20230927,091400,63586720,3600,3580,3600,3575,4021
|
|
20230927,091300,49153935,3575,3565,3575,3565,4912
|
|
20230927,091200,31637655,3565,3565,3565,3565,217
|
|
20230927,091100,30864050,3565,3565,3565,3565,164
|
|
20230927,091000,30279390,3565,3570,3570,3565,16
|
|
20230927,090900,30222345,3565,3560,3565,3560,17
|
|
20230927,090800,30161820,3590,3555,3590,3555,17
|
|
20230927,090700,30101350,3585,3585,3585,3585,955
|
|
20230927,090600,26677675,3575,3565,3575,3550,1029
|
|
20230927,090500,23003010,3550,3550,3550,3550,33
|
|
20230927,090400,22885860,3550,3550,3550,3550,404
|
|
20230927,090300,21451660,3550,3545,3570,3545,624
|
|
20230927,090200,19236470,3570,3545,3570,3545,255
|
|
20230927,090100,18331560,3545,3545,3545,3545,1
|
|
20230927,090000,18328015,3545,3530,3560,3530,5150
|